{"ticker": "SYM", "overview": {"cik": "1837240", "ticker": "SYM", "name": "Symbotic Inc.", "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "sic": "3569", "announcements": [{"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010457", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010454", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001654009-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001505300-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001932973-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001807561-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001877346-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010440", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010433", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010432", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010426", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010425", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010423", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010414", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010409", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010404", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010403", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010402", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001526378-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001203561-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009972", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001932967-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001526378-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000577", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001203561-26-000025", "price_sensitive": false}]}, "description": "Symbotic Inc. trades as SYM on the NASDAQ and is registered in the United States, classified under General Industrial Machinery & Equipment, NEC (SIC 3569). Privy Trades holds 26 insider filings for the company, from July 2023 to October 2026. Across those, 9 insiders disclosed 1 open-market purchase totalling $500.00M against 14 sales totalling $471.82M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 500000001.6, "sell_n": 14, "sell_sum": 471815583.2482, "net": 28184418.351800025, "insiders": 9, "first_date": "2023-07-23", "last_date": "2026-10-28"}, "metrics": {"ticker": "SYM", "has_prices": true, "as_of": "2026-09-22", "last": 45.07, "prev_close": 43.96, "change": 1.1099999999999994, "change_pct": 0.025250227479526828, "session_volume": 1993567.0, "vwap_5": 43.457960915330695, "vwap_20": 41.98792892450477, "vwap_60": 42.198378560405544, "vwap_250": 55.72365403411201, "high_52w": 87.3, "low_52w": 38.22, "avg_volume_20": 1718771.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001505300-26-000016", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Izilda P. Martins", "who_key": "Martins Izilda P", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 281224.5408, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO sells $281K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000150530026000016/0001505300-26-000016-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0001807561-26-000026", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Maria G. Freve", "who_key": "Freve Maria G", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 87520.56150000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider trims $88K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000180756126000026/0001807561-26-000026-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001654009-26-000017", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Brian Daniel Alexander", "who_key": "Alexander Brian Daniel", "role": "SVP, Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 356325.86439999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider offloads $356K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000165400926000017/0001654009-26-000017-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001877346-26-000027", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "James Kuffner", "who_key": "Kuffner James", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 741920.1243, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Top exec sells $742K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1877346/000187734626000027/0001877346-26-000027-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001932973-26-000024", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "William M. Boyd III", "who_key": "Boyd William M III", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 357026.8108, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $357K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1932973/000193297326000024/0001932973-26-000024-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001877346-26-000024", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "James Kuffner", "who_key": "Kuffner James", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on SYM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877346/000187734626000024/0001877346-26-000024-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "0001807561-26-000022", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Maria G. Freve", "who_key": "Freve Maria G", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on SYM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000180756126000022/0001807561-26-000022-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "0001505300-26-000013", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Izilda P. Martins", "who_key": "Martins Izilda P", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on SYM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000150530026000013/0001505300-26-000013-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "0001654009-26-000014", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Brian Daniel Alexander", "who_key": "Alexander Brian Daniel", "role": "SVP, Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on SYM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000165400926000014/0001654009-26-000014-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "0001526378-26-000040", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Todd Krasnow", "who_key": "KRASNOW TODD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87139.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "A director trims SYM: $87K", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000152637826000040/0001526378-26-000040-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001203561-26-000025", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Charles Kane", "who_key": "KANE CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 78000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Board member offloads $78K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000120356126000025/0001203561-26-000025-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001628280-26-059454", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Andrew D. Ross", "who_key": "Ross Andrew D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on SYM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000162828026059454/0001628280-26-059454-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001877346-26-000021", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "James Kuffner", "who_key": "Kuffner James", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 160421.9552, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Top exec sells $160K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1877346/000187734626000021/0001877346-26-000021-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0001628280-26-057207", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Stephen G. Pagliuca", "who_key": "PAGLIUCA STEPHEN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on SYM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000162828026057207/0001628280-26-057207-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001123292-26-001073", "src": "13DG", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Symbotic Inc.", "who_key": "Symbotic Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Symbotic Inc. moves to a 39.9% activist stake in SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/0001123292-26-001073-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129044}, {"id": "0001932973-26-000021", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "William M. Boyd III", "who_key": "Boyd William M III", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 377360.9488, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider sells $377K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000193297326000021/0001932973-26-000021-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001877346-26-000018", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "James Kuffner", "who_key": "Kuffner James", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 766695.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider offloads $767K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000187734626000018/0001877346-26-000018-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0001807561-26-000019", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Maria G. Freve", "who_key": "Freve Maria G", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 90394.1544, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider offloads $90K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000180756126000019/0001807561-26-000019-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0001654009-26-000011", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Brian Daniel Alexander", "who_key": "Alexander Brian Daniel", "role": "SVP, Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 367953.608, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider offloads $368K of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000165400926000011/0001654009-26-000011-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0001493152-26-026479", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Softbank Group Corp.", "who_key": "SOFTBANK GROUP CORP.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 281819850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "$281.8M sale: A 10% owner lightens up on SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000149315226026479/0001493152-26-026479-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}, {"id": "13DG-0001493152-26-026480", "src": "13DG", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Softbank Group Corp.", "who_key": "SOFTBANK GROUP CORP.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "SOFTBANK GROUP CORP. moves to a 31.3% activist stake in SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/0001493152-26-026480-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229844}, {"id": "13DG-0001193125-26-231436", "src": "13DG", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Symbotic Inc.", "who_key": "Symbotic Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Symbotic Inc. takes a 7.9% activist stake in SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/0001193125-26-231436-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001193125-26-231421", "src": "13DG", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "David A. Ladensohn", "who_key": "Ladensohn David A", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Ladensohn David A moves to a 58.2% activist stake in SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1932967/0001193125-26-231421-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000102909-26-002308", "src": "13DG", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Symbotic Inc.", "who_key": "Symbotic 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Symbotic Inc. adjusts its stake in SYM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/0000102909-26-002308-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001493152-25-026739", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Softbank Group Corp.", "who_key": "SOFTBANK GROUP CORP.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 186243750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Big holder trims $186.2M of SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000149315225026739/0001493152-25-026739-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474644}, {"id": "0001062993-23-015316", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "SVF II SPAC Investment 3 (DE) LLC", "who_key": "SVF II SPAC Investment 3 (DE) LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 500000001.6, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "A 10% owner backs up the truck on SYM: $500M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299323015316/0001062993-23-015316-index.htm", "trade_date": "2023-07-23", "timestamp": "2023-07-23", "mins": 1726004}], "recent_buys": [{"id": "0001062993-23-015316", "src": "INSIDERS", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "SVF II SPAC Investment 3 (DE) LLC", "who_key": "SVF II SPAC Investment 3 (DE) LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 500000001.6, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "A 10% owner backs up the truck on SYM: $500M", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299323015316/0001062993-23-015316-index.htm", "trade_date": "2023-07-23", "timestamp": "2023-07-23", "mins": 1726004}], "institutional": [{"id": "13DG-0001123292-26-001073", "src": "13DG", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Symbotic Inc.", "who_key": "Symbotic Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Symbotic Inc. moves to a 39.9% activist stake in SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/0001123292-26-001073-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129044}, {"id": "13DG-0001493152-26-026480", "src": "13DG", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Softbank Group Corp.", "who_key": "SOFTBANK GROUP CORP.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "SOFTBANK GROUP CORP. moves to a 31.3% activist stake in SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/0001493152-26-026480-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229844}, {"id": "13DG-0001193125-26-231436", "src": "13DG", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Symbotic Inc.", "who_key": "Symbotic Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Symbotic Inc. takes a 7.9% activist stake in SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/0001193125-26-231436-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001193125-26-231421", "src": "13DG", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "David A. Ladensohn", "who_key": "Ladensohn David A", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Ladensohn David A moves to a 58.2% activist stake in SYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1932967/0001193125-26-231421-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000102909-26-002308", "src": "13DG", "ticker": "SYM", "cik": "1837240", "company": "Symbotic Inc.", "company_raw": "Symbotic Inc.", "who": "Symbotic Inc.", "who_key": "Symbotic 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Symbotic Inc. adjusts its stake in SYM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/0000102909-26-002308-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Symbotic Inc. - Class A Common Stock", "new_value": "Symbotic Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001837240", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001837240", "applied": 1, "detected_at": "2026-10-28T01:44:42.592468"}]}, "key_people": [{"who": "SVF II SPAC Investment 3 (DE) LLC", "who_key": "SVF II SPAC Investment 3 (DE) LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 500000001.6, "sold": 0, "net": 500000001.6, "trades": 1, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 500000001.6, "date": "2023-07-23", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299323015316/0001062993-23-015316-index.htm"}], "latest": {"action": "BUY", "amount": 500000001.6, "date": "2023-07-23", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000106299323015316/0001062993-23-015316-index.htm"}}, {"who": "Softbank Group Corp.", "who_key": "SOFTBANK GROUP CORP.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 468063600.0, "net": -468063600.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 281819850.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000149315226026479/0001493152-26-026479-index.htm"}, {"action": "SELL", "amount": 186243750.0, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000149315225026739/0001493152-25-026739-index.htm"}], "latest": {"action": "SELL", "amount": 281819850.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000149315226026479/0001493152-26-026479-index.htm"}}, {"who": "James Kuffner", "who_key": "Kuffner James", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1669037.1395, "net": -1669037.1395, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 741920.1243, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877346/000187734626000027/0001877346-26-000027-index.htm"}, {"action": "SELL", "amount": 160421.9552, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877346/000187734626000021/0001877346-26-000021-index.htm"}, {"action": "SELL", "amount": 766695.06, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000187734626000018/0001877346-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 741920.1243, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877346/000187734626000027/0001877346-26-000027-index.htm"}}, {"who": "William M. Boyd III", "who_key": "Boyd William M III", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 734387.7596, "net": -734387.7596, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 357026.8108, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932973/000193297326000024/0001932973-26-000024-index.htm"}, {"action": "SELL", "amount": 377360.9488, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000193297326000021/0001932973-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 357026.8108, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932973/000193297326000024/0001932973-26-000024-index.htm"}}, {"who": "Brian Daniel Alexander", "who_key": "Alexander Brian Daniel", "role": "SVP, Commercial", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 724279.4724, "net": -724279.4724, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 356325.86439999996, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000165400926000017/0001654009-26-000017-index.htm"}, {"action": "SELL", "amount": 367953.608, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000165400926000011/0001654009-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 356325.86439999996, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000165400926000017/0001654009-26-000017-index.htm"}}, {"who": "Izilda P. Martins", "who_key": "Martins Izilda P", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 281224.5408, "net": -281224.5408, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 281224.5408, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000150530026000016/0001505300-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 281224.5408, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000150530026000016/0001505300-26-000016-index.htm"}}, {"who": "Maria G. Freve", "who_key": "Freve Maria G", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 177914.7159, "net": -177914.7159, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87520.56150000001, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000180756126000026/0001807561-26-000026-index.htm"}, {"action": "SELL", "amount": 90394.1544, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000180756126000019/0001807561-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 87520.56150000001, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000180756126000026/0001807561-26-000026-index.htm"}}, {"who": "Todd Krasnow", "who_key": "KRASNOW TODD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 87139.62, "net": -87139.62, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87139.62, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000152637826000040/0001526378-26-000040-index.htm"}], "latest": {"action": "SELL", "amount": 87139.62, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837240/000152637826000040/0001526378-26-000040-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -160421.9552}, {"date": "2026-09-01", "net": -78000.0}, {"date": "2026-09-08", "net": -87139.62}, {"date": "2026-10-27", "net": -1542793.3609999998}, {"date": "2026-10-28", "net": -281224.5408}], "announcements": [{"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010457", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010454", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001654009-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001505300-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001932973-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001807561-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001877346-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010440", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010433", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010432", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010426", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010425", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001950047-26-010423", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010414", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010409", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010404", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010403", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010402", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001526378-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001203561-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009972", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001932967-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001526378-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000577", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001203561-26-000025", "price_sensitive": false}], "performance": {"ticker": "SYM", "has_prices": true, "summary": {"n": 1, "avg": 0.10007322431047111, "win_rate": 1.0, "best": 0.10007322431047111, "worst": 0.10007322431047111, "as_of": "2026-09-22"}, "buys": [{"who": "SVF II SPAC Investment 3 (DE) LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 500000001.6, "date": "2023-07-23", "score": 72.5, "ref_price": 40.97, "return": 0.10007322431047111}]}, "price_series": [{"date": "2021-03-09", "close": 10.25, "volume": 6667035.0}, {"date": "2021-03-10", "close": 10.28, "volume": 3536749.0}, {"date": "2021-03-11", "close": 10.37, "volume": 471911.0}, {"date": "2021-03-12", "close": 10.435, "volume": 166557.0}, {"date": "2021-03-15", "close": 10.41, "volume": 178830.0}, {"date": "2021-03-16", "close": 10.44, "volume": 289437.0}, {"date": "2021-03-17", "close": 10.36, "volume": 82891.0}, {"date": "2021-03-18", "close": 10.32, "volume": 74511.0}, {"date": "2021-03-19", "close": 10.28, "volume": 229514.0}, {"date": "2021-03-22", "close": 10.265, "volume": 206705.0}, {"date": "2021-03-23", "close": 10.1684, "volume": 266379.0}, {"date": "2021-03-24", "close": 10.05, "volume": 689344.0}, {"date": "2021-03-25", "close": 10.1, "volume": 452185.0}, {"date": "2021-03-26", "close": 9.97, "volume": 570981.0}, {"date": "2021-03-29", "close": 10.0, "volume": 75514.0}, {"date": "2021-03-30", "close": 10.09, "volume": 65098.0}, {"date": "2021-03-31", "close": 10.1, "volume": 12281.0}, {"date": "2021-04-01", "close": 10.1, "volume": 75589.0}, {"date": "2021-04-05", "close": 10.085, "volume": 56921.0}, {"date": "2021-04-06", "close": 10.07, "volume": 34709.0}, {"date": "2021-04-07", "close": 10.19, "volume": 224797.0}, {"date": "2021-04-08", "close": 10.27, "volume": 74793.0}, {"date": "2021-04-09", "close": 10.25, "volume": 14364.0}, {"date": "2021-04-12", "close": 10.15, "volume": 68726.0}, {"date": "2021-04-13", "close": 10.15, "volume": 123900.0}, {"date": "2021-04-14", "close": 10.21, "volume": 36520.0}, {"date": "2021-04-15", "close": 10.35, "volume": 94547.0}, {"date": "2021-04-16", "close": 10.2, "volume": 151383.0}, {"date": "2021-04-19", "close": 10.23, "volume": 27992.0}, {"date": "2021-04-20", "close": 10.2, "volume": 20154.0}, {"date": "2021-04-21", "close": 10.29, "volume": 19529.0}, {"date": "2021-04-22", "close": 10.18, "volume": 8725.0}, {"date": "2021-04-23", "close": 10.54, "volume": 412945.0}, {"date": "2021-04-26", "close": 10.48, "volume": 176157.0}, {"date": "2021-04-27", "close": 10.33, "volume": 23822.0}, {"date": "2021-04-28", "close": 10.25, "volume": 20128.0}, {"date": "2021-04-29", "close": 10.3, "volume": 23422.0}, {"date": "2021-04-30", "close": 10.49, "volume": 19621.0}, {"date": "2021-05-03", "close": 10.17, "volume": 135414.0}, {"date": "2021-05-04", "close": 10.13, "volume": 1316241.0}, {"date": "2021-05-05", "close": 10.14, "volume": 65280.0}, {"date": "2021-05-06", "close": 10.24, "volume": 65247.0}, {"date": "2021-05-07", "close": 10.2, "volume": 14032.0}, {"date": "2021-05-10", "close": 10.2, "volume": 65872.0}, {"date": "2021-05-11", "close": 10.03, "volume": 45566.0}, {"date": "2021-05-12", "close": 9.96, "volume": 587575.0}, {"date": "2021-05-13", "close": 9.97, "volume": 130128.0}, {"date": "2021-05-14", "close": 10.0001, "volume": 24000.0}, {"date": "2021-05-17", "close": 9.99, "volume": 10745.0}, {"date": "2021-05-18", "close": 9.94, "volume": 612536.0}, {"date": "2021-05-19", "close": 9.94, "volume": 332740.0}, {"date": "2021-05-20", "close": 9.96, "volume": 124871.0}, {"date": "2021-05-21", "close": 9.97, "volume": 4184.0}, {"date": "2021-05-24", "close": 9.96, "volume": 6745.0}, {"date": "2021-05-25", "close": 9.96, "volume": 26823.0}, {"date": "2021-05-26", "close": 9.95, "volume": 12822.0}, {"date": "2021-05-27", "close": 9.96, "volume": 36584.0}, {"date": "2021-05-28", "close": 9.95, "volume": 3639.0}, {"date": "2021-06-01", "close": 9.89, "volume": 35735.0}, {"date": "2021-06-02", "close": 9.95, "volume": 53795.0}, {"date": "2021-06-03", "close": 10.0, "volume": 66621.0}, {"date": "2021-06-04", "close": 9.98, "volume": 24405.0}, {"date": "2021-06-07", "close": 9.97, "volume": 5573.0}, {"date": "2021-06-08", "close": 9.98, "volume": 11956.0}, {"date": "2021-06-09", "close": 9.978, "volume": 74826.0}, {"date": "2021-06-10", "close": 9.949, "volume": 16588.0}, {"date": "2021-06-11", "close": 9.96, "volume": 19926.0}, {"date": "2021-06-14", "close": 9.96, "volume": 67736.0}, {"date": "2021-06-15", "close": 9.95, "volume": 173055.0}, {"date": "2021-06-16", "close": 9.98, "volume": 27925.0}, {"date": "2021-06-17", "close": 9.95, "volume": 22362.0}, {"date": "2021-06-18", "close": 9.95, "volume": 24406.0}, {"date": "2021-06-21", "close": 9.95, "volume": 78944.0}, {"date": "2021-06-22", "close": 9.95, "volume": 53894.0}, {"date": "2021-06-23", "close": 9.95, "volume": 13408.0}, {"date": "2021-06-24", "close": 9.95, "volume": 19306.0}, {"date": "2021-06-25", "close": 9.91, "volume": 64105.0}, {"date": "2021-06-28", "close": 9.92, "volume": 115131.0}, {"date": "2021-06-29", "close": 9.92, "volume": 37316.0}, {"date": "2021-06-30", "close": 9.94, "volume": 48763.0}, {"date": "2021-07-01", "close": 9.92, "volume": 3195.0}, {"date": "2021-07-02", "close": 9.91, "volume": 5960.0}, {"date": "2021-07-06", "close": 9.93, "volume": 12036.0}, {"date": "2021-07-07", "close": 9.9, "volume": 24181.0}, {"date": "2021-07-08", "close": 9.95, "volume": 53124.0}, {"date": "2021-07-09", "close": 9.95, "volume": 19878.0}, {"date": "2021-07-12", "close": 9.95, "volume": 2134.0}, {"date": "2021-07-13", "close": 9.95, "volume": 6185.0}, {"date": "2021-07-14", "close": 9.93, "volume": 2466.0}, {"date": "2021-07-15", "close": 9.92, "volume": 14314.0}, {"date": "2021-07-16", "close": 9.92, "volume": 105817.0}, {"date": "2021-07-19", "close": 9.95, "volume": 25043.0}, {"date": "2021-07-20", "close": 9.95, "volume": 1966185.0}, {"date": "2021-07-21", "close": 9.92, "volume": 19549.0}, {"date": "2021-07-22", "close": 9.92, "volume": 23398.0}, {"date": "2021-07-23", "close": 9.9, "volume": 9860.0}, {"date": "2021-07-26", "close": 9.86, "volume": 6617.0}, {"date": "2021-07-27", "close": 9.89, "volume": 23634.0}, {"date": "2021-07-28", "close": 9.84, "volume": 231238.0}, {"date": "2021-07-29", "close": 9.85, "volume": 19860.0}, {"date": "2021-07-30", "close": 9.8, "volume": 141826.0}, {"date": "2021-08-02", "close": 9.79, "volume": 1062674.0}, {"date": "2021-08-03", "close": 9.8, "volume": 10279.0}, {"date": "2021-08-04", "close": 9.82, "volume": 53938.0}, {"date": "2021-08-05", "close": 9.83, "volume": 1148.0}, {"date": "2021-08-06", "close": 9.83, "volume": 2805.0}, {"date": "2021-08-09", "close": 9.8, "volume": 477922.0}, {"date": "2021-08-10", "close": 9.79, "volume": 411238.0}, {"date": "2021-08-11", "close": 9.75, "volume": 19133.0}, {"date": "2021-08-12", "close": 9.77, "volume": 9003.0}, {"date": "2021-08-13", "close": 9.758, "volume": 136556.0}, {"date": "2021-08-16", "close": 9.8, "volume": 37909.0}, {"date": "2021-08-17", "close": 9.78, "volume": 1920.0}, {"date": "2021-08-18", "close": 9.78, "volume": 5047.0}, {"date": "2021-08-19", "close": 9.72, "volume": 25294.0}, {"date": "2021-08-20", "close": 9.69, "volume": 41788.0}, {"date": "2021-08-23", "close": 9.7, "volume": 269314.0}, {"date": "2021-08-24", "close": 9.7, "volume": 159369.0}, {"date": "2021-08-25", "close": 9.7, "volume": 311443.0}, {"date": "2021-08-26", "close": 9.69, "volume": 25831.0}, {"date": "2021-08-27", "close": 9.69, "volume": 1395.0}, {"date": "2021-08-30", "close": 9.69, "volume": 7364.0}, {"date": "2021-08-31", "close": 9.74, "volume": 2983.0}, {"date": "2021-09-01", "close": 9.73, "volume": 8509.0}, {"date": "2021-09-02", "close": 9.73, "volume": 4232.0}, {"date": "2021-09-03", "close": 9.74, "volume": 105.0}, {"date": "2021-09-07", "close": 9.74, "volume": 445.0}, {"date": "2021-09-08", "close": 9.73, "volume": 3616.0}, {"date": "2021-09-09", "close": 9.83, "volume": 19678.0}, {"date": "2021-09-10", "close": 9.84, "volume": 27588.0}, {"date": "2021-09-13", "close": 9.8, "volume": 3933.0}, {"date": "2021-09-14", "close": 9.85, "volume": 1946.0}, {"date": "2021-09-15", "close": 9.8, "volume": 6595.0}, {"date": "2021-09-16", "close": 9.77, "volume": 229143.0}, {"date": "2021-09-17", "close": 9.8, "volume": 1691.0}, {"date": "2021-09-20", "close": 9.73, "volume": 5045.0}, {"date": "2021-09-21", "close": 9.8, "volume": 58208.0}, {"date": "2021-09-22", "close": 9.8, "volume": null}, {"date": "2021-09-23", "close": 9.8, "volume": 776.0}, {"date": "2021-09-24", "close": 9.8, "volume": 7521.0}, {"date": "2021-09-27", "close": 9.8, "volume": 3490068.0}, {"date": "2021-09-28", "close": 9.8, "volume": 63808.0}, {"date": "2021-09-29", "close": 9.81, "volume": 314319.0}, {"date": "2021-09-30", "close": 9.83, "volume": 109922.0}, {"date": "2021-10-01", "close": 9.76, "volume": 10341.0}, {"date": "2021-10-04", "close": 9.82, "volume": 20305.0}, {"date": "2021-10-05", "close": 9.82, "volume": 1227268.0}, {"date": "2021-10-06", "close": 9.85, "volume": 63525.0}, {"date": "2021-10-07", "close": 9.83, "volume": 28727.0}, {"date": "2021-10-08", "close": 9.85, "volume": 5217.0}, {"date": "2021-10-11", "close": 9.825, "volume": 293.0}, {"date": "2021-10-12", "close": 9.825, "volume": null}, {"date": "2021-10-13", "close": 9.81, "volume": 69047.0}, {"date": "2021-10-14", "close": 9.83, "volume": 76973.0}, {"date": "2021-10-15", "close": 9.86, "volume": 134865.0}, {"date": "2021-10-18", "close": 9.89, "volume": 559141.0}, {"date": "2021-10-19", "close": 9.95, "volume": 139731.0}, {"date": "2021-10-20", "close": 9.92, "volume": 121628.0}, {"date": "2021-10-21", "close": 9.9, "volume": 86449.0}, {"date": "2021-10-22", "close": 9.8999, "volume": 368497.0}, {"date": "2021-10-25", "close": 9.9, "volume": 151362.0}, {"date": "2021-10-26", "close": 9.98, "volume": 369352.0}, {"date": "2021-10-27", "close": 9.94, "volume": 189837.0}, {"date": "2021-10-28", "close": 9.95, "volume": 26677.0}, {"date": "2021-10-29", "close": 9.99, "volume": 150275.0}, {"date": "2021-11-01", "close": 10.05, "volume": 1464825.0}, {"date": "2021-11-02", "close": 10.04, "volume": 325535.0}, {"date": "2021-11-03", "close": 10.06, "volume": 225153.0}, {"date": "2021-11-04", "close": 10.04, "volume": 36689.0}, {"date": "2021-11-05", "close": 10.05, "volume": 20567.0}, {"date": "2021-11-08", "close": 10.05, "volume": 24853.0}, {"date": "2021-11-09", "close": 10.05, "volume": 1458386.0}, {"date": "2021-11-10", "close": 10.0, "volume": 224442.0}, {"date": "2021-11-11", "close": 10.02, "volume": 514273.0}, {"date": "2021-11-12", "close": 9.98, "volume": 18109.0}, {"date": "2021-11-15", "close": 10.07, "volume": 515904.0}, {"date": "2021-11-16", "close": 10.05, "volume": 5185.0}, {"date": "2021-11-17", "close": 10.0, "volume": 28626.0}, {"date": "2021-11-18", "close": 10.01, "volume": 22078.0}, {"date": "2021-11-19", "close": 9.95, "volume": 120215.0}, {"date": "2021-11-22", "close": 9.96, "volume": 30136.0}, {"date": "2021-11-23", "close": 9.98, "volume": 15642.0}, {"date": "2021-11-24", "close": 9.92, "volume": 9497.0}, {"date": "2021-11-26", "close": 9.87, "volume": 20633.0}, {"date": "2021-11-29", "close": 9.99, "volume": 37911.0}, {"date": "2021-11-30", "close": 10.0, "volume": 161311.0}, {"date": "2021-12-01", "close": 10.0, "volume": 18369.0}, {"date": "2021-12-02", "close": 9.99, "volume": 29950.0}, {"date": "2021-12-03", "close": 10.02, "volume": 97110.0}, {"date": "2021-12-06", "close": 10.05, "volume": 45362.0}, {"date": "2021-12-07", "close": 9.9, "volume": 5984.0}, {"date": "2021-12-08", "close": 9.87, "volume": 54036.0}, {"date": "2021-12-09", "close": 9.95, "volume": 12906.0}, {"date": "2021-12-10", "close": 9.92, "volume": 16857.0}, {"date": "2021-12-13", "close": 9.99, "volume": 1458019.0}, {"date": "2021-12-14", "close": 10.04, "volume": 551029.0}, {"date": "2021-12-15", "close": 10.0, "volume": 995251.0}, {"date": "2021-12-16", "close": 9.98, "volume": 495149.0}, {"date": "2021-12-17", "close": 9.96, "volume": 154489.0}, {"date": "2021-12-20", "close": 9.96, "volume": 124166.0}, {"date": "2021-12-21", "close": 10.01, "volume": 712550.0}, {"date": "2021-12-22", "close": 9.97, "volume": 1374144.0}, {"date": "2021-12-23", "close": 9.97, "volume": 351170.0}, {"date": "2021-12-27", "close": 9.99, "volume": 586356.0}, {"date": "2021-12-28", "close": 9.96, "volume": 86877.0}, {"date": "2021-12-29", "close": 10.0, "volume": 129786.0}, {"date": "2021-12-30", "close": 10.0, "volume": 10087.0}, {"date": "2021-12-31", "close": 10.0, "volume": 28478.0}, {"date": "2022-01-03", "close": 10.02, "volume": 72960.0}, {"date": "2022-01-04", "close": 10.0, "volume": 340728.0}, {"date": "2022-01-05", "close": 9.98, "volume": 227786.0}, {"date": "2022-01-06", "close": 9.99, "volume": 11359.0}, {"date": "2022-01-07", "close": 9.98, "volume": 26332.0}, {"date": "2022-01-10", "close": 9.98, "volume": 13840.0}, {"date": "2022-01-11", "close": 10.0, "volume": 166614.0}, {"date": "2022-01-12", "close": 9.97, "volume": 6131.0}, {"date": "2022-01-13", "close": 9.96, "volume": 1116100.0}, {"date": "2022-01-14", "close": 9.96, "volume": 238060.0}, {"date": "2022-01-18", "close": 9.93, "volume": 78691.0}, {"date": "2022-01-19", "close": 9.92, "volume": 8516.0}, {"date": "2022-01-20", "close": 9.9, "volume": 27913.0}, {"date": "2022-01-21", "close": 9.85, "volume": 146367.0}, {"date": "2022-01-24", "close": 9.78, "volume": 932515.0}, {"date": "2022-01-25", "close": 9.81, "volume": 250456.0}, {"date": "2022-01-26", "close": 9.81, "volume": 30286.0}, {"date": "2022-01-27", "close": 9.81, "volume": 6075.0}, {"date": "2022-01-28", "close": 9.81, "volume": 50121.0}, {"date": "2022-01-31", "close": 9.82, "volume": 17703.0}, {"date": "2022-02-01", "close": 9.87, "volume": 19598.0}, {"date": "2022-02-02", "close": 9.9, "volume": 76801.0}, {"date": "2022-02-03", "close": 9.86, "volume": 260392.0}, {"date": "2022-02-04", "close": 9.88, "volume": 2826.0}, {"date": "2022-02-07", "close": 9.86, "volume": 8746.0}, {"date": "2022-02-08", "close": 9.88, "volume": 58529.0}, {"date": "2022-02-09", "close": 9.86, "volume": 60870.0}, {"date": "2022-02-10", "close": 9.88, "volume": 28802.0}, {"date": "2022-02-11", "close": 9.9, "volume": 10173.0}, {"date": "2022-02-14", "close": 9.86, "volume": 3733.0}, {"date": "2022-02-15", "close": 9.88, "volume": 8296.0}, {"date": "2022-02-16", "close": 9.88, "volume": 109241.0}, {"date": "2022-02-17", "close": 9.88, "volume": null}, {"date": "2022-02-18", "close": 9.87, "volume": 3112.0}, {"date": "2022-02-22", "close": 9.89, "volume": 40067.0}, {"date": "2022-02-23", "close": 9.88, "volume": 1327.0}, {"date": "2022-02-24", "close": 9.88, "volume": 34102.0}, {"date": "2022-02-25", "close": 9.89, "volume": 24281.0}, {"date": "2022-02-28", "close": 9.87, "volume": 52896.0}, {"date": "2022-03-01", "close": 9.9, "volume": 4904.0}, {"date": "2022-03-02", "close": 9.88, "volume": 391321.0}, {"date": "2022-03-03", "close": 9.89, "volume": 119317.0}, {"date": "2022-03-04", "close": 9.89, "volume": 34629.0}, {"date": "2022-03-07", "close": 9.86, "volume": 1511978.0}, {"date": "2022-03-08", "close": 9.89, "volume": 141355.0}, {"date": "2022-03-09", "close": 9.89, "volume": 18940.0}, {"date": "2022-03-10", "close": 9.87, "volume": 47776.0}, {"date": "2022-03-11", "close": 9.87, "volume": 137185.0}, {"date": "2022-03-14", "close": 9.88, "volume": 10126.0}, {"date": "2022-03-15", "close": 9.92, "volume": 137685.0}, {"date": "2022-03-16", "close": 9.92, "volume": 24270.0}, {"date": "2022-03-17", "close": 9.92, "volume": 329402.0}, {"date": "2022-03-18", "close": 9.92, "volume": 7555.0}, {"date": "2022-03-21", "close": 9.89, "volume": 29448.0}, {"date": "2022-03-22", "close": 9.89, "volume": 457990.0}, {"date": "2022-03-23", "close": 9.9, "volume": 460584.0}, {"date": "2022-03-24", "close": 9.89, "volume": 51025.0}, {"date": "2022-03-25", "close": 9.9175, "volume": 181375.0}, {"date": "2022-03-28", "close": 9.9063, "volume": 59637.0}, {"date": "2022-03-29", "close": 9.905, "volume": 124722.0}, {"date": "2022-03-30", "close": 9.9, "volume": 34290.0}, {"date": "2022-03-31", "close": 9.91, "volume": 70767.0}, {"date": "2022-04-01", "close": 9.91, "volume": 695963.0}, {"date": "2022-04-04", "close": 9.9, "volume": 21810.0}, {"date": "2022-04-05", "close": 9.905, "volume": 245105.0}, {"date": "2022-04-06", "close": 9.91, "volume": 112421.0}, {"date": "2022-04-07", "close": 9.9, "volume": 31979.0}, {"date": "2022-04-08", "close": 9.9, "volume": 121993.0}, {"date": "2022-04-11", "close": 9.901, "volume": 50361.0}, {"date": "2022-04-12", "close": 9.9, "volume": 319031.0}, {"date": "2022-04-13", "close": 9.92, "volume": 21594.0}, {"date": "2022-04-14", "close": 9.92, "volume": 13660.0}, {"date": "2022-04-18", "close": 9.895, "volume": 41682.0}, {"date": "2022-04-19", "close": 9.89, "volume": 11939.0}, {"date": "2022-04-20", "close": 9.92, "volume": 87619.0}, {"date": "2022-04-21", "close": 9.93, "volume": 34336.0}, {"date": "2022-04-22", "close": 9.91, "volume": 5291.0}, {"date": "2022-04-25", "close": 9.91, "volume": 88277.0}, {"date": "2022-04-26", "close": 9.92, "volume": 3193.0}, {"date": "2022-04-27", "close": 9.9, "volume": 38980.0}, {"date": "2022-04-28", "close": 9.93, "volume": 54694.0}, {"date": "2022-04-29", "close": 9.92, "volume": 3757.0}, {"date": "2022-05-02", "close": 9.89, "volume": 145165.0}, {"date": "2022-05-03", "close": 9.88, "volume": 663811.0}, {"date": "2022-05-04", "close": 9.88, "volume": 11327.0}, {"date": "2022-05-05", "close": 9.88, "volume": 3990544.0}, {"date": "2022-05-06", "close": 9.87, "volume": 96534.0}, {"date": "2022-05-09", "close": 9.87, "volume": 92972.0}, {"date": "2022-05-10", "close": 9.92, "volume": 1370948.0}, {"date": "2022-05-11", "close": 9.93, "volume": 178354.0}, {"date": "2022-05-12", "close": 9.93, "volume": 74224.0}, {"date": "2022-05-13", "close": 9.94, "volume": 111669.0}, {"date": "2022-05-16", "close": 9.93, "volume": 155955.0}, {"date": "2022-05-17", "close": 9.95, "volume": 215651.0}, {"date": "2022-05-18", "close": 9.96, "volume": 533673.0}, {"date": "2022-05-19", "close": 9.96, "volume": 180578.0}, {"date": "2022-05-20", "close": 9.95, "volume": 149154.0}, {"date": "2022-05-23", "close": 9.96, "volume": 118943.0}, {"date": "2022-05-24", "close": 9.97, "volume": 284734.0}, {"date": "2022-05-25", "close": 9.96, "volume": 96966.0}, {"date": "2022-05-26", "close": 9.97, "volume": 253964.0}, {"date": "2022-05-27", "close": 9.98, "volume": 752730.0}, {"date": "2022-05-31", "close": 9.49, "volume": 558786.0}, {"date": "2022-06-01", "close": 9.17, "volume": 645052.0}, {"date": "2022-06-02", "close": 9.19, "volume": 314341.0}, {"date": "2022-06-03", "close": 9.49, "volume": 219725.0}, {"date": "2022-06-06", "close": 9.25, "volume": 132428.0}, {"date": "2022-06-07", "close": 9.1, "volume": 138321.0}, {"date": "2022-06-08", "close": 20.07, "volume": 2144822.0}, {"date": "2022-06-09", "close": 11.62, "volume": 1368711.0}, {"date": "2022-06-10", "close": 10.58, "volume": 717558.0}, {"date": "2022-06-13", "close": 11.17, "volume": 336125.0}, {"date": "2022-06-14", "close": 15.7, "volume": 1683578.0}, {"date": "2022-06-15", "close": 15.99, "volume": 642530.0}, {"date": "2022-06-16", "close": 13.57, "volume": 207696.0}, {"date": "2022-06-17", "close": 16.8, "volume": 499046.0}, {"date": "2022-06-21", "close": 15.56, "volume": 6484819.0}, {"date": "2022-06-22", "close": 15.35, "volume": 1283091.0}, {"date": "2022-06-23", "close": 15.5, "volume": 399236.0}, {"date": "2022-06-24", "close": 13.91, "volume": 375412.0}, {"date": "2022-06-27", "close": 14.23, "volume": 204975.0}, {"date": "2022-06-28", "close": 13.83, "volume": 125642.0}, {"date": "2022-06-29", "close": 11.87, "volume": 202251.0}, {"date": "2022-06-30", "close": 10.97, "volume": 263379.0}, {"date": "2022-07-01", "close": 11.89, "volume": 255162.0}, {"date": "2022-07-05", "close": 14.36, "volume": 573691.0}, {"date": "2022-07-06", "close": 17.28, "volume": 1647761.0}, {"date": "2022-07-07", "close": 16.77, "volume": 449205.0}, {"date": "2022-07-08", "close": 15.21, "volume": 282776.0}, {"date": "2022-07-11", "close": 16.84, "volume": 334832.0}, {"date": "2022-07-12", "close": 16.79, "volume": 202252.0}, {"date": "2022-07-13", "close": 16.3, "volume": 71276.0}, {"date": "2022-07-14", "close": 17.93, "volume": 262380.0}, {"date": "2022-07-15", "close": 19.29, "volume": 463898.0}, {"date": "2022-07-18", "close": 19.72, "volume": 253144.0}, {"date": "2022-07-19", "close": 19.46, "volume": 154804.0}, {"date": "2022-07-20", "close": 17.62, "volume": 274838.0}, {"date": "2022-07-21", "close": 18.46, "volume": 155084.0}, {"date": "2022-07-22", "close": 19.87, "volume": 173900.0}, {"date": "2022-07-25", "close": 18.44, "volume": 248510.0}, {"date": "2022-07-26", "close": 19.77, "volume": 174810.0}, {"date": "2022-07-27", "close": 18.75, "volume": 175248.0}, {"date": "2022-07-28", "close": 18.37, "volume": 144753.0}, {"date": "2022-07-29", "close": 17.9, "volume": 142713.0}, {"date": "2022-08-01", "close": 18.65, "volume": 217179.0}, {"date": "2022-08-02", "close": 16.65, "volume": 538704.0}, {"date": "2022-08-03", "close": 16.5, "volume": 236613.0}, {"date": "2022-08-04", "close": 16.63, "volume": 190263.0}, {"date": "2022-08-05", "close": 16.22, "volume": 99580.0}, {"date": "2022-08-08", "close": 16.07, "volume": 180819.0}, {"date": "2022-08-09", "close": 16.01, "volume": 87078.0}, {"date": "2022-08-10", "close": 16.1, "volume": 116794.0}, {"date": "2022-08-11", "close": 16.39, "volume": 130914.0}, {"date": "2022-08-12", "close": 16.31, "volume": 136219.0}, {"date": "2022-08-15", "close": 15.33, "volume": 159390.0}, {"date": "2022-08-16", "close": 15.81, "volume": 166193.0}, {"date": "2022-08-17", "close": 15.73, "volume": 108665.0}, {"date": "2022-08-18", "close": 15.87, "volume": 567911.0}, {"date": "2022-08-19", "close": 14.44, "volume": 636409.0}, {"date": "2022-08-22", "close": 13.01, "volume": 683955.0}, {"date": "2022-08-23", "close": 12.91, "volume": 301025.0}, {"date": "2022-08-24", "close": 13.35, "volume": 221383.0}, {"date": "2022-08-25", "close": 13.51, "volume": 329185.0}, {"date": "2022-08-26", "close": 12.33, "volume": 490823.0}, {"date": "2022-08-29", "close": 12.38, "volume": 780509.0}, {"date": "2022-08-30", "close": 12.28, "volume": 219826.0}, {"date": "2022-08-31", "close": 12.46, "volume": 84257.0}, {"date": "2022-09-01", "close": 12.28, "volume": 152055.0}, {"date": "2022-09-02", "close": 12.55, "volume": 173827.0}, {"date": "2022-09-06", "close": 11.04, "volume": 353406.0}, {"date": "2022-09-07", "close": 10.95, "volume": 267759.0}, {"date": "2022-09-08", "close": 11.04, "volume": 198941.0}, {"date": "2022-09-09", "close": 11.47, "volume": 276141.0}, {"date": "2022-09-12", "close": 12.46, "volume": 241167.0}, {"date": "2022-09-13", "close": 12.45, "volume": 232225.0}, {"date": "2022-09-14", "close": 12.75, "volume": 305761.0}, {"date": "2022-09-15", "close": 13.39, "volume": 361159.0}, {"date": "2022-09-16", "close": 13.03, "volume": 730956.0}, {"date": "2022-09-19", "close": 12.74, "volume": 353622.0}, {"date": "2022-09-20", "close": 12.88, "volume": 392655.0}, {"date": "2022-09-21", "close": 11.74, "volume": 323005.0}, {"date": "2022-09-22", "close": 10.76, "volume": 379253.0}, {"date": "2022-09-23", "close": 10.54, "volume": 241884.0}, {"date": "2022-09-26", "close": 10.15, "volume": 146035.0}, {"date": "2022-09-27", "close": 10.41, "volume": 186059.0}, {"date": "2022-09-28", "close": 10.68, "volume": 187345.0}, {"date": "2022-09-29", "close": 10.9, "volume": 309324.0}, {"date": "2022-09-30", "close": 11.5, "volume": 408821.0}, {"date": "2022-10-03", "close": 12.69, "volume": 206426.0}, {"date": "2022-10-04", "close": 12.81, "volume": 163704.0}, {"date": "2022-10-05", "close": 12.63, "volume": 208428.0}, {"date": "2022-10-06", "close": 12.32, "volume": 88222.0}, {"date": "2022-10-07", "close": 12.6, "volume": 141327.0}, {"date": "2022-10-10", "close": 12.96, "volume": 157964.0}, {"date": "2022-10-11", "close": 12.96, "volume": 118857.0}, {"date": "2022-10-12", "close": 13.25, "volume": 119737.0}, {"date": "2022-10-13", "close": 13.75, "volume": 318487.0}, {"date": "2022-10-14", "close": 13.5, "volume": 116442.0}, {"date": "2022-10-17", "close": 13.45, "volume": 66211.0}, {"date": "2022-10-18", "close": 13.9, "volume": 224801.0}, {"date": "2022-10-19", "close": 12.4, "volume": 192771.0}, {"date": "2022-10-20", "close": 12.3, "volume": 95359.0}, {"date": "2022-10-21", "close": 12.77, "volume": 93601.0}, {"date": "2022-10-24", "close": 12.63, "volume": 79980.0}, {"date": "2022-10-25", "close": 13.03, "volume": 90913.0}, {"date": "2022-10-26", "close": 12.275, "volume": 108469.0}, {"date": "2022-10-27", "close": 12.68, "volume": 66577.0}, {"date": "2022-10-28", "close": 12.68, "volume": 109831.0}, {"date": "2022-10-31", "close": 12.34, "volume": 52133.0}, {"date": "2022-11-01", "close": 12.03, "volume": 73591.0}, {"date": "2022-11-02", "close": 10.69, "volume": 188548.0}, {"date": "2022-11-03", "close": 10.23, "volume": 172050.0}, {"date": "2022-11-04", "close": 10.28, "volume": 111521.0}, {"date": "2022-11-07", "close": 10.27, "volume": 95183.0}, {"date": "2022-11-08", "close": 10.79, "volume": 119601.0}, {"date": "2022-11-09", "close": 9.99, "volume": 120879.0}, {"date": "2022-11-10", "close": 10.82, "volume": 149989.0}, {"date": "2022-11-11", "close": 10.19, "volume": 169571.0}, {"date": "2022-11-14", "close": 9.25, "volume": 259063.0}, {"date": "2022-11-15", "close": 9.34, "volume": 151318.0}, {"date": "2022-11-16", "close": 8.95, "volume": 125399.0}, {"date": "2022-11-17", "close": 8.81, "volume": 148406.0}, {"date": "2022-11-18", "close": 9.39, "volume": 209448.0}, {"date": "2022-11-21", "close": 9.98, "volume": 320053.0}, {"date": "2022-11-22", "close": 10.77, "volume": 442139.0}, {"date": "2022-11-23", "close": 12.22, "volume": 398968.0}, {"date": "2022-11-25", "close": 12.81, "volume": 155590.0}, {"date": "2022-11-28", "close": 12.15, "volume": 201763.0}, {"date": "2022-11-29", "close": 11.16, "volume": 242303.0}, {"date": "2022-11-30", "close": 11.05, "volume": 191525.0}, {"date": "2022-12-01", "close": 10.87, "volume": 163326.0}, {"date": "2022-12-02", "close": 11.21, "volume": 159928.0}, {"date": "2022-12-05", "close": 11.17, "volume": 108927.0}, {"date": "2022-12-06", "close": 11.68, "volume": 133360.0}, {"date": "2022-12-07", "close": 11.46, "volume": 221066.0}, {"date": "2022-12-08", "close": 11.78, "volume": 266484.0}, {"date": "2022-12-09", "close": 11.35, "volume": 282330.0}, {"date": "2022-12-12", "close": 11.69, "volume": 292767.0}, {"date": "2022-12-13", "close": 11.46, "volume": 277252.0}, {"date": "2022-12-14", "close": 11.98, "volume": 113604.0}, {"date": "2022-12-15", "close": 11.98, "volume": 142188.0}, {"date": "2022-12-16", "close": 12.01, "volume": 198084.0}, {"date": "2022-12-19", "close": 12.23, "volume": 157060.0}, {"date": "2022-12-20", "close": 12.32, "volume": 168016.0}, {"date": "2022-12-21", "close": 11.91, "volume": 150926.0}, {"date": "2022-12-22", "close": 11.73, "volume": 77280.0}, {"date": "2022-12-23", "close": 11.02, "volume": 193200.0}, {"date": "2022-12-27", "close": 10.5, "volume": 87043.0}, {"date": "2022-12-28", "close": 10.74, "volume": 101342.0}, {"date": "2022-12-29", "close": 11.87, "volume": 157944.0}, {"date": "2022-12-30", "close": 11.94, "volume": 102573.0}, {"date": "2023-01-03", "close": 12.04, "volume": 103063.0}, {"date": "2023-01-04", "close": 12.3, "volume": 94038.0}, {"date": "2023-01-05", "close": 12.73, "volume": 110505.0}, {"date": "2023-01-06", "close": 12.41, "volume": 172147.0}, {"date": "2023-01-09", "close": 13.27, "volume": 101650.0}, {"date": "2023-01-10", "close": 12.85, "volume": 130266.0}, {"date": "2023-01-11", "close": 13.28, "volume": 70295.0}, {"date": "2023-01-12", "close": 14.14, "volume": 243564.0}, {"date": "2023-01-13", "close": 13.44, "volume": 93208.0}, {"date": "2023-01-17", "close": 13.61, "volume": 73012.0}, {"date": "2023-01-18", "close": 13.78, "volume": 84997.0}, {"date": "2023-01-19", "close": 13.7, "volume": 147671.0}, {"date": "2023-01-20", "close": 14.46, "volume": 208297.0}, {"date": "2023-01-23", "close": 15.56, "volume": 339917.0}, {"date": "2023-01-24", "close": 15.735, "volume": 342735.0}, {"date": "2023-01-25", "close": 15.45, "volume": 316041.0}, {"date": "2023-01-26", "close": 14.7, "volume": 111836.0}, {"date": "2023-01-27", "close": 13.77, "volume": 243084.0}, {"date": "2023-01-30", "close": 13.53, "volume": 295461.0}, {"date": "2023-01-31", "close": 15.65, "volume": 619160.0}, {"date": "2023-02-01", "close": 15.27, "volume": 313958.0}, {"date": "2023-02-02", "close": 15.45, "volume": 988144.0}, {"date": "2023-02-03", "close": 15.2, "volume": 327015.0}, {"date": "2023-02-06", "close": 15.58, "volume": 364630.0}, {"date": "2023-02-07", "close": 16.63, "volume": 1006748.0}, {"date": "2023-02-08", "close": 18.11, "volume": 798398.0}, {"date": "2023-02-09", "close": 16.73, "volume": 450487.0}, {"date": "2023-02-10", "close": 17.38, "volume": 538189.0}, {"date": "2023-02-13", "close": 17.35, "volume": 265817.0}, {"date": "2023-02-14", "close": 17.88, "volume": 318610.0}, {"date": "2023-02-15", "close": 17.85, "volume": 189388.0}, {"date": "2023-02-16", "close": 17.53, "volume": 254263.0}, {"date": "2023-02-17", "close": 17.36, "volume": 187269.0}, {"date": "2023-02-21", "close": 16.92, "volume": 236573.0}, {"date": "2023-02-22", "close": 17.28, "volume": 219649.0}, {"date": "2023-02-23", "close": 17.17, "volume": 202019.0}, {"date": "2023-02-24", "close": 16.57, "volume": 193737.0}, {"date": "2023-02-27", "close": 16.78, "volume": 169513.0}, {"date": "2023-02-28", "close": 16.35, "volume": 341950.0}, {"date": "2023-03-01", "close": 16.02, "volume": 216591.0}, {"date": "2023-03-02", "close": 14.97, "volume": 1396058.0}, {"date": "2023-03-03", "close": 16.4, "volume": 887674.0}, {"date": "2023-03-06", "close": 18.17, "volume": 1500169.0}, {"date": "2023-03-07", "close": 16.87, "volume": 532066.0}, {"date": "2023-03-08", "close": 17.4, "volume": 359505.0}, {"date": "2023-03-09", "close": 17.87, "volume": 593154.0}, {"date": "2023-03-10", "close": 17.65, "volume": 1166625.0}, {"date": "2023-03-13", "close": 16.4, "volume": 474367.0}, {"date": "2023-03-14", "close": 17.08, "volume": 419426.0}, {"date": "2023-03-15", "close": 16.65, "volume": 602910.0}, {"date": "2023-03-16", "close": 17.1, "volume": 610536.0}, {"date": "2023-03-17", "close": 18.72, "volume": 2671655.0}, {"date": "2023-03-20", "close": 20.44, "volume": 1107417.0}, {"date": "2023-03-21", "close": 21.44, "volume": 864815.0}, {"date": "2023-03-22", "close": 22.79, "volume": 671808.0}, {"date": "2023-03-23", "close": 22.33, "volume": 687861.0}, {"date": "2023-03-24", "close": 21.68, "volume": 531718.0}, {"date": "2023-03-27", "close": 22.97, "volume": 532329.0}, {"date": "2023-03-28", "close": 20.94, "volume": 433807.0}, {"date": "2023-03-29", "close": 21.82, "volume": 204418.0}, {"date": "2023-03-30", "close": 22.17, "volume": 334574.0}, {"date": "2023-03-31", "close": 22.84, "volume": 352269.0}, {"date": "2023-04-03", "close": 23.89, "volume": 488907.0}, {"date": "2023-04-04", "close": 23.18, "volume": 456059.0}, {"date": "2023-04-05", "close": 24.245, "volume": 562911.0}, {"date": "2023-04-06", "close": 25.42, "volume": 495353.0}, {"date": "2023-04-10", "close": 25.94, "volume": 489246.0}, {"date": "2023-04-11", "close": 27.84, "volume": 733030.0}, {"date": "2023-04-12", "close": 27.67, "volume": 868663.0}, {"date": "2023-04-13", "close": 27.27, "volume": 504483.0}, {"date": "2023-04-14", "close": 27.94, "volume": 690034.0}, {"date": "2023-04-17", "close": 27.27, "volume": 366428.0}, {"date": "2023-04-18", "close": 28.25, "volume": 390479.0}, {"date": "2023-04-19", "close": 28.68, "volume": 358744.0}, {"date": "2023-04-20", "close": 30.26, "volume": 815314.0}, {"date": "2023-04-21", "close": 30.56, "volume": 681461.0}, {"date": "2023-04-24", "close": 30.13, "volume": 564375.0}, {"date": "2023-04-25", "close": 29.24, "volume": 416830.0}, {"date": "2023-04-26", "close": 29.41, "volume": 411058.0}, {"date": "2023-04-27", "close": 27.99, "volume": 831907.0}, {"date": "2023-04-28", "close": 26.56, "volume": 750515.0}, {"date": "2023-05-01", "close": 26.77, "volume": 857087.0}, {"date": "2023-05-02", "close": 23.4, "volume": 1957371.0}, {"date": "2023-05-03", "close": 25.35, "volume": 835471.0}, {"date": "2023-05-04", "close": 26.51, "volume": 756413.0}, {"date": "2023-05-05", "close": 27.04, "volume": 765137.0}, {"date": "2023-05-08", "close": 28.1, "volume": 363948.0}, {"date": "2023-05-09", "close": 27.88, "volume": 748846.0}, {"date": "2023-05-10", "close": 26.52, "volume": 369869.0}, {"date": "2023-05-11", "close": 25.07, "volume": 337959.0}, {"date": "2023-05-12", "close": 24.44, "volume": 465323.0}, {"date": "2023-05-15", "close": 24.6, "volume": 505827.0}, {"date": "2023-05-16", "close": 24.5, "volume": 391648.0}, {"date": "2023-05-17", "close": 28.14, "volume": 882898.0}, {"date": "2023-05-18", "close": 31.34, "volume": 1187262.0}, {"date": "2023-05-19", "close": 29.03, "volume": 809799.0}, {"date": "2023-05-22", "close": 31.13, "volume": 661698.0}, {"date": "2023-05-23", "close": 31.14, "volume": 448356.0}, {"date": "2023-05-24", "close": 32.2, "volume": 444481.0}, {"date": "2023-05-25", "close": 35.34, "volume": 841964.0}, {"date": "2023-05-26", "close": 36.1, "volume": 715310.0}, {"date": "2023-05-30", "close": 37.54, "volume": 572493.0}, {"date": "2023-05-31", "close": 32.98, "volume": 1095791.0}, {"date": "2023-06-01", "close": 35.86, "volume": 622059.0}, {"date": "2023-06-02", "close": 33.44, "volume": 607928.0}, {"date": "2023-06-05", "close": 34.37, "volume": 619221.0}, {"date": "2023-06-06", "close": 35.72, "volume": 615490.0}, {"date": "2023-06-07", "close": 40.25, "volume": 2072029.0}, {"date": "2023-06-08", "close": 41.19, "volume": 992609.0}, {"date": "2023-06-09", "close": 43.09, "volume": 711580.0}, {"date": "2023-06-12", "close": 40.72, "volume": 1211697.0}, {"date": "2023-06-13", "close": 46.93, "volume": 1811329.0}, {"date": "2023-06-14", "close": 48.17, "volume": 1230269.0}, {"date": "2023-06-15", "close": 48.64, "volume": 2247329.0}, {"date": "2023-06-16", "close": 51.22, "volume": 1931338.0}, {"date": "2023-06-20", "close": 50.84, "volume": 1466117.0}, {"date": "2023-06-21", "close": 45.79, "volume": 1262357.0}, {"date": "2023-06-22", "close": 42.0, "volume": 1424193.0}, {"date": "2023-06-23", "close": 39.51, "volume": 1632505.0}, {"date": "2023-06-26", "close": 37.08, "volume": 1224027.0}, {"date": "2023-06-27", "close": 39.0, "volume": 1104955.0}, {"date": "2023-06-28", "close": 41.84, "volume": 1117208.0}, {"date": "2023-06-29", "close": 41.45, "volume": 1130903.0}, {"date": "2023-06-30", "close": 42.81, "volume": 900241.0}, {"date": "2023-07-03", "close": 43.58, "volume": 401229.0}, {"date": "2023-07-05", "close": 41.31, "volume": 694738.0}, {"date": "2023-07-06", "close": 40.01, "volume": 628047.0}, {"date": "2023-07-07", "close": 41.17, "volume": 502853.0}, {"date": "2023-07-10", "close": 45.71, "volume": 867845.0}, {"date": "2023-07-11", "close": 46.95, "volume": 603128.0}, {"date": "2023-07-12", "close": 43.37, "volume": 1029622.0}, {"date": "2023-07-13", "close": 46.26, "volume": 592005.0}, {"date": "2023-07-14", "close": 44.11, "volume": 701957.0}, {"date": "2023-07-17", "close": 49.49, "volume": 1417544.0}, {"date": "2023-07-18", "close": 52.08, "volume": 1462658.0}, {"date": "2023-07-19", "close": 48.7, "volume": 1425208.0}, {"date": "2023-07-20", "close": 45.67, "volume": 917567.0}, {"date": "2023-07-21", "close": 43.68, "volume": 734749.0}, {"date": "2023-07-24", "close": 40.97, "volume": 4321392.0}, {"date": "2023-07-25", "close": 38.17, "volume": 1448734.0}, {"date": "2023-07-26", "close": 41.28, "volume": 1050796.0}, {"date": "2023-07-27", "close": 39.46, "volume": 723260.0}, {"date": "2023-07-28", "close": 42.18, "volume": 1071475.0}, {"date": "2023-07-31", "close": 63.54, "volume": 5839390.0}, {"date": "2023-08-01", "close": 57.61, "volume": 2399542.0}, {"date": "2023-08-02", "close": 58.98, "volume": 1229382.0}, {"date": "2023-08-03", "close": 57.98, "volume": 1353482.0}, {"date": "2023-08-04", "close": 53.61, "volume": 1343889.0}, {"date": "2023-08-07", "close": 52.48, "volume": 735608.0}, {"date": "2023-08-08", "close": 49.99, "volume": 852858.0}, {"date": "2023-08-09", "close": 44.88, "volume": 1581440.0}, {"date": "2023-08-10", "close": 45.95, "volume": 1002831.0}, {"date": "2023-08-11", "close": 43.53, "volume": 1003186.0}, {"date": "2023-08-14", "close": 44.45, "volume": 1051975.0}, {"date": "2023-08-15", "close": 40.11, "volume": 1123348.0}, {"date": "2023-08-16", "close": 39.32, "volume": 1196625.0}, {"date": "2023-08-17", "close": 38.4, "volume": 680751.0}, {"date": "2023-08-18", "close": 37.64, "volume": 960882.0}, {"date": "2023-08-21", "close": 36.41, "volume": 1406160.0}, {"date": "2023-08-22", "close": 37.64, "volume": 917700.0}, {"date": "2023-08-23", "close": 40.22, "volume": 868178.0}, {"date": "2023-08-24", "close": 39.16, "volume": 840209.0}, {"date": "2023-08-25", "close": 37.26, "volume": 912078.0}, {"date": "2023-08-28", "close": 39.785, "volume": 563226.0}, {"date": "2023-08-29", "close": 39.33, "volume": 1065138.0}, {"date": "2023-08-30", "close": 39.53, "volume": 956464.0}, {"date": "2023-08-31", "close": 41.79, "volume": 1132083.0}, {"date": "2023-09-01", "close": 41.92, "volume": 623829.0}, {"date": "2023-09-05", "close": 40.07, "volume": 748401.0}, {"date": "2023-09-06", "close": 39.6, "volume": 547465.0}, {"date": "2023-09-07", "close": 36.69, "volume": 1226359.0}, {"date": "2023-09-08", "close": 35.61, "volume": 713801.0}, {"date": "2023-09-11", "close": 34.93, "volume": 890383.0}, {"date": "2023-09-12", "close": 33.09, "volume": 1408244.0}, {"date": "2023-09-13", "close": 32.4, "volume": 971424.0}, {"date": "2023-09-14", "close": 32.63, "volume": 815604.0}, {"date": "2023-09-15", "close": 31.85, "volume": 1606269.0}, {"date": "2023-09-18", "close": 32.48, "volume": 704966.0}, {"date": "2023-09-19", "close": 32.76, "volume": 543936.0}, {"date": "2023-09-20", "close": 32.23, "volume": 575599.0}, {"date": "2023-09-21", "close": 31.08, "volume": 609881.0}, {"date": "2023-09-22", "close": 31.06, "volume": 406363.0}, {"date": "2023-09-25", "close": 30.27, "volume": 513347.0}, {"date": "2023-09-26", "close": 30.73, "volume": 686016.0}, {"date": "2023-09-27", "close": 32.5, "volume": 510801.0}, {"date": "2023-09-28", "close": 32.62, "volume": 582068.0}, {"date": "2023-09-29", "close": 33.43, "volume": 869812.0}, {"date": "2023-10-02", "close": 34.52, "volume": 721988.0}, {"date": "2023-10-03", "close": 31.19, "volume": 1142616.0}, {"date": "2023-10-04", "close": 31.84, "volume": 474890.0}, {"date": "2023-10-05", "close": 31.84, "volume": 323726.0}, {"date": "2023-10-06", "close": 34.87, "volume": 695445.0}, {"date": "2023-10-09", "close": 36.81, "volume": 815572.0}, {"date": "2023-10-10", "close": 39.53, "volume": 1394704.0}, {"date": "2023-10-11", "close": 41.84, "volume": 1869471.0}, {"date": "2023-10-12", "close": 40.68, "volume": 1125616.0}, {"date": "2023-10-13", "close": 39.24, "volume": 855564.0}, {"date": "2023-10-16", "close": 43.6, "volume": 944417.0}, {"date": "2023-10-17", "close": 46.29, "volume": 1882116.0}, {"date": "2023-10-18", "close": 42.14, "volume": 1009905.0}, {"date": "2023-10-19", "close": 42.72, "volume": 726745.0}, {"date": "2023-10-20", "close": 41.37, "volume": 800819.0}, {"date": "2023-10-23", "close": 38.64, "volume": 1248566.0}, {"date": "2023-10-24", "close": 41.11, "volume": 961603.0}, {"date": "2023-10-25", "close": 37.79, "volume": 711441.0}, {"date": "2023-10-26", "close": 37.38, "volume": 690121.0}, {"date": "2023-10-27", "close": 35.35, "volume": 1109662.0}, {"date": "2023-10-30", "close": 35.64, "volume": 799315.0}, {"date": "2023-10-31", "close": 34.03, "volume": 900573.0}, {"date": "2023-11-01", "close": 33.03, "volume": 1449640.0}, {"date": "2023-11-02", "close": 37.58, "volume": 1232418.0}, {"date": "2023-11-03", "close": 36.91, "volume": 1126849.0}, {"date": "2023-11-06", "close": 35.47, "volume": 655716.0}, {"date": "2023-11-07", "close": 35.15, "volume": 710911.0}, {"date": "2023-11-08", "close": 33.09, "volume": 1009609.0}, {"date": "2023-11-09", "close": 31.73, "volume": 1139832.0}, {"date": "2023-11-10", "close": 31.38, "volume": 1083717.0}, {"date": "2023-11-13", "close": 33.17, "volume": 870702.0}, {"date": "2023-11-14", "close": 35.89, "volume": 1212305.0}, {"date": "2023-11-15", "close": 37.68, "volume": 1150232.0}, {"date": "2023-11-16", "close": 35.99, "volume": 594344.0}, {"date": "2023-11-17", "close": 37.2, "volume": 839988.0}, {"date": "2023-11-20", "close": 37.16, "volume": 1956721.0}, {"date": "2023-11-21", "close": 52.08, "volume": 9681047.0}, {"date": "2023-11-22", "close": 53.86, "volume": 2225340.0}, {"date": "2023-11-24", "close": 51.43, "volume": 1255567.0}, {"date": "2023-11-27", "close": 58.19, "volume": 2585623.0}, {"date": "2023-11-28", "close": 53.8, "volume": 2516720.0}, {"date": "2023-11-29", "close": 55.32, "volume": 2020104.0}, {"date": "2023-11-30", "close": 52.88, "volume": 1216784.0}, {"date": "2023-12-01", "close": 56.73, "volume": 1730725.0}, {"date": "2023-12-04", "close": 55.68, "volume": 1066701.0}, {"date": "2023-12-05", "close": 54.08, "volume": 1105191.0}, {"date": "2023-12-06", "close": 49.64, "volume": 2404687.0}, {"date": "2023-12-07", "close": 48.05, "volume": 891180.0}, {"date": "2023-12-08", "close": 50.33, "volume": 970015.0}, {"date": "2023-12-11", "close": 50.27, "volume": 859168.0}, {"date": "2023-12-12", "close": 48.97, "volume": 776723.0}, {"date": "2023-12-13", "close": 50.44, "volume": 1028740.0}, {"date": "2023-12-14", "close": 50.2, "volume": 1976051.0}, {"date": "2023-12-15", "close": 53.47, "volume": 2390145.0}, {"date": "2023-12-18", "close": 57.0, "volume": 1514629.0}, {"date": "2023-12-19", "close": 56.36, "volume": 1297994.0}, {"date": "2023-12-20", "close": 51.11, "volume": 1206716.0}, {"date": "2023-12-21", "close": 53.43, "volume": 889136.0}, {"date": "2023-12-22", "close": 54.19, "volume": 742203.0}, {"date": "2023-12-26", "close": 55.95, "volume": 921234.0}, {"date": "2023-12-27", "close": 53.92, "volume": 1018437.0}, {"date": "2023-12-28", "close": 53.2, "volume": 594256.0}, {"date": "2023-12-29", "close": 51.33, "volume": 701531.0}, {"date": "2024-01-02", "close": 49.69, "volume": 876223.0}, {"date": "2024-01-03", "close": 46.48, "volume": 1350134.0}, {"date": "2024-01-04", "close": 45.16, "volume": 1259932.0}, {"date": "2024-01-05", "close": 43.39, "volume": 1890313.0}, {"date": "2024-01-08", "close": 45.21, "volume": 1115715.0}, {"date": "2024-01-09", "close": 43.1, "volume": 1088872.0}, {"date": "2024-01-10", "close": 42.88, "volume": 945525.0}, {"date": "2024-01-11", "close": 42.74, "volume": 1793825.0}, {"date": "2024-01-12", "close": 42.215, "volume": 716365.0}, {"date": "2024-01-16", "close": 41.27, "volume": 974074.0}, {"date": "2024-01-17", "close": 40.43, "volume": 962562.0}, {"date": "2024-01-18", "close": 41.78, "volume": 1023481.0}, {"date": "2024-01-19", "close": 44.1, "volume": 1284564.0}, {"date": "2024-01-22", "close": 45.3, "volume": 1249794.0}, {"date": "2024-01-23", "close": 45.24, "volume": 939465.0}, {"date": "2024-01-24", "close": 41.01, "volume": 1569240.0}, {"date": "2024-01-25", "close": 40.49, "volume": 1157872.0}, {"date": "2024-01-26", "close": 41.0, "volume": 1615730.0}, {"date": "2024-01-29", "close": 44.07, "volume": 1090753.0}, {"date": "2024-01-30", "close": 44.1, "volume": 1256105.0}, {"date": "2024-01-31", "close": 43.03, "volume": 1104463.0}, {"date": "2024-02-01", "close": 46.82, "volume": 1300461.0}, {"date": "2024-02-02", "close": 50.45, "volume": 2539333.0}, {"date": "2024-02-05", "close": 49.6, "volume": 4003187.0}, {"date": "2024-02-06", "close": 37.91, "volume": 8008227.0}, {"date": "2024-02-07", "close": 39.28, "volume": 3956417.0}, {"date": "2024-02-08", "close": 42.99, "volume": 3177479.0}, {"date": "2024-02-09", "close": 46.71, "volume": 2804353.0}, {"date": "2024-02-12", "close": 46.71, "volume": 1495173.0}, {"date": "2024-02-13", "close": 43.72, "volume": 1143511.0}, {"date": "2024-02-14", "close": 46.19, "volume": 999630.0}, {"date": "2024-02-15", "close": 45.2, "volume": 719267.0}, {"date": "2024-02-16", "close": 43.03, "volume": 800178.0}, {"date": "2024-02-20", "close": 41.67, "volume": 874920.0}, {"date": "2024-02-21", "close": 40.89, "volume": 1174127.0}, {"date": "2024-02-22", "close": 39.68, "volume": 4267039.0}, {"date": "2024-02-23", "close": 40.4, "volume": 3797759.0}, {"date": "2024-02-26", "close": 40.96, "volume": 1237129.0}, {"date": "2024-02-27", "close": 40.74, "volume": 752258.0}, {"date": "2024-02-28", "close": 39.51, "volume": 961758.0}, {"date": "2024-02-29", "close": 39.4, "volume": 851953.0}, {"date": "2024-03-01", "close": 40.93, "volume": 1801208.0}, {"date": "2024-03-04", "close": 41.47, "volume": 1402697.0}, {"date": "2024-03-05", "close": 40.13, "volume": 1032150.0}, {"date": "2024-03-06", "close": 41.71, "volume": 2140683.0}, {"date": "2024-03-07", "close": 42.6, "volume": 851251.0}, {"date": "2024-03-08", "close": 44.62, "volume": 2923208.0}, {"date": "2024-03-11", "close": 45.01, "volume": 1270171.0}, {"date": "2024-03-12", "close": 46.43, "volume": 1318437.0}, {"date": "2024-03-13", "close": 45.18, "volume": 1489354.0}, {"date": "2024-03-14", "close": 45.0, "volume": 1253524.0}, {"date": "2024-03-15", "close": 45.36, "volume": 2511191.0}, {"date": "2024-03-18", "close": 45.13, "volume": 1049033.0}, {"date": "2024-03-19", "close": 44.82, "volume": 724260.0}, {"date": "2024-03-20", "close": 46.9, "volume": 830478.0}, {"date": "2024-03-21", "close": 48.38, "volume": 1066505.0}, {"date": "2024-03-22", "close": 47.08, "volume": 722103.0}, {"date": "2024-03-25", "close": 49.27, "volume": 1466668.0}, {"date": "2024-03-26", "close": 47.89, "volume": 677012.0}, {"date": "2024-03-27", "close": 45.23, "volume": 1614760.0}, {"date": "2024-03-28", "close": 45.0, "volume": 829200.0}, {"date": "2024-04-01", "close": 45.44, "volume": 1036242.0}, {"date": "2024-04-02", "close": 44.39, "volume": 959399.0}, {"date": "2024-04-03", "close": 44.63, "volume": 485360.0}, {"date": "2024-04-04", "close": 42.29, "volume": 882050.0}, {"date": "2024-04-05", "close": 44.0, "volume": 771117.0}, {"date": "2024-04-08", "close": 45.23, "volume": 674279.0}, {"date": "2024-04-09", "close": 46.0, "volume": 415593.0}, {"date": "2024-04-10", "close": 44.5, "volume": 918811.0}, {"date": "2024-04-11", "close": 44.85, "volume": 589910.0}, {"date": "2024-04-12", "close": 42.51, "volume": 841593.0}, {"date": "2024-04-15", "close": 40.61, "volume": 1301860.0}, {"date": "2024-04-16", "close": 40.88, "volume": 939190.0}, {"date": "2024-04-17", "close": 41.96, "volume": 1221037.0}, {"date": "2024-04-18", "close": 40.09, "volume": 1108584.0}, {"date": "2024-04-19", "close": 39.73, "volume": 1168076.0}, {"date": "2024-04-22", "close": 39.66, "volume": 653398.0}, {"date": "2024-04-23", "close": 40.25, "volume": 578845.0}, {"date": "2024-04-24", "close": 40.43, "volume": 901000.0}, {"date": "2024-04-25", "close": 39.55, "volume": 1120147.0}, {"date": "2024-04-26", "close": 40.19, "volume": 646595.0}, {"date": "2024-04-29", "close": 40.26, "volume": 1051934.0}, {"date": "2024-04-30", "close": 38.57, "volume": 909605.0}, {"date": "2024-05-01", "close": 38.42, "volume": 699850.0}, {"date": "2024-05-02", "close": 39.98, "volume": 940538.0}, {"date": "2024-05-03", "close": 41.13, "volume": 889112.0}, {"date": "2024-05-06", "close": 41.94, "volume": 2570951.0}, {"date": "2024-05-07", "close": 46.5, "volume": 3985729.0}, {"date": "2024-05-08", "close": 48.36, "volume": 2178686.0}, {"date": "2024-05-09", "close": 44.75, "volume": 1677458.0}, {"date": "2024-05-10", "close": 41.79, "volume": 1750402.0}, {"date": "2024-05-13", "close": 42.74, "volume": 1026551.0}, {"date": "2024-05-14", "close": 45.06, "volume": 1885888.0}, {"date": "2024-05-15", "close": 46.68, "volume": 1202580.0}, {"date": "2024-05-16", "close": 46.16, "volume": 1146717.0}, {"date": "2024-05-17", "close": 43.99, "volume": 933730.0}, {"date": "2024-05-20", "close": 43.12, "volume": 1011926.0}, {"date": "2024-05-21", "close": 43.55, "volume": 628668.0}, {"date": "2024-05-22", "close": 42.78, "volume": 641465.0}, {"date": "2024-05-23", "close": 41.48, "volume": 636009.0}, {"date": "2024-05-24", "close": 40.91, "volume": 985079.0}, {"date": "2024-05-28", "close": 41.31, "volume": 778336.0}, {"date": "2024-05-29", "close": 40.93, "volume": 682934.0}, {"date": "2024-05-30", "close": 41.43, "volume": 633831.0}, {"date": "2024-05-31", "close": 39.57, "volume": 1733866.0}, {"date": "2024-06-03", "close": 39.42, "volume": 817662.0}, {"date": "2024-06-04", "close": 38.58, "volume": 922358.0}, {"date": "2024-06-05", "close": 39.85, "volume": 1011397.0}, {"date": "2024-06-06", "close": 39.35, "volume": 817753.0}, {"date": "2024-06-07", "close": 36.79, "volume": 2490922.0}, {"date": "2024-06-10", "close": 37.72, "volume": 1219861.0}, {"date": "2024-06-11", "close": 36.35, "volume": 1286832.0}, {"date": "2024-06-12", "close": 37.83, "volume": 1618244.0}, {"date": "2024-06-13", "close": 37.13, "volume": 843782.0}, {"date": "2024-06-14", "close": 35.27, "volume": 1052509.0}, {"date": "2024-06-17", "close": 34.12, "volume": 3062438.0}, {"date": "2024-06-18", "close": 34.48, "volume": 1841442.0}, {"date": "2024-06-20", "close": 34.01, "volume": 1530035.0}, {"date": "2024-06-21", "close": 32.53, "volume": 2491964.0}, {"date": "2024-06-24", "close": 32.05, "volume": 1123654.0}, {"date": "2024-06-25", "close": 31.77, "volume": 1369884.0}, {"date": "2024-06-26", "close": 32.56, "volume": 1024429.0}, {"date": "2024-06-27", "close": 35.2, "volume": 1870101.0}, {"date": "2024-06-28", "close": 35.16, "volume": 1353911.0}, {"date": "2024-07-01", "close": 35.48, "volume": 1142410.0}, {"date": "2024-07-02", "close": 36.19, "volume": 705640.0}, {"date": "2024-07-03", "close": 35.34, "volume": 544476.0}, {"date": "2024-07-05", "close": 35.81, "volume": 661321.0}, {"date": "2024-07-08", "close": 37.17, "volume": 1239945.0}, {"date": "2024-07-09", "close": 38.04, "volume": 1045253.0}, {"date": "2024-07-10", "close": 36.5, "volume": 2314534.0}, {"date": "2024-07-11", "close": 37.87, "volume": 1368807.0}, {"date": "2024-07-12", "close": 38.4, "volume": 805142.0}, {"date": "2024-07-15", "close": 39.63, "volume": 1093260.0}, {"date": "2024-07-16", "close": 41.44, "volume": 1110781.0}, {"date": "2024-07-17", "close": 39.64, "volume": 1033776.0}, {"date": "2024-07-18", "close": 38.49, "volume": 1141536.0}, {"date": "2024-07-19", "close": 39.19, "volume": 870674.0}, {"date": "2024-07-22", "close": 38.66, "volume": 1049455.0}, {"date": "2024-07-23", "close": 39.75, "volume": 1350156.0}, {"date": "2024-07-24", "close": 36.19, "volume": 1816885.0}, {"date": "2024-07-25", "close": 37.84, "volume": 1549016.0}, {"date": "2024-07-26", "close": 38.8, "volume": 1062533.0}, {"date": "2024-07-29", "close": 35.63, "volume": 3009889.0}, {"date": "2024-07-30", "close": 27.25, "volume": 8260638.0}, {"date": "2024-07-31", "close": 26.81, "volume": 2728670.0}, {"date": "2024-08-01", "close": 24.61, "volume": 2712451.0}, {"date": "2024-08-02", "close": 23.7, "volume": 3150872.0}, {"date": "2024-08-05", "close": 22.96, "volume": 2627442.0}, {"date": "2024-08-06", "close": 22.92, "volume": 2383636.0}, {"date": "2024-08-07", "close": 21.77, "volume": 2270049.0}, {"date": "2024-08-08", "close": 22.24, "volume": 1225297.0}, {"date": "2024-08-09", "close": 21.9, "volume": 1471307.0}, {"date": "2024-08-12", "close": 21.23, "volume": 2172337.0}, {"date": "2024-08-13", "close": 21.72, "volume": 1768514.0}, {"date": "2024-08-14", "close": 21.4, "volume": 1170923.0}, {"date": "2024-08-15", "close": 21.39, "volume": 2083145.0}, {"date": "2024-08-16", "close": 22.24, "volume": 2949572.0}, {"date": "2024-08-19", "close": 25.17, "volume": 3374659.0}, {"date": "2024-08-20", "close": 23.87, "volume": 2384810.0}, {"date": "2024-08-21", "close": 24.87, "volume": 1358589.0}, {"date": "2024-08-22", "close": 22.27, "volume": 2530728.0}, {"date": "2024-08-23", "close": 23.36, "volume": 2729236.0}, {"date": "2024-08-26", "close": 22.77, "volume": 1576626.0}, {"date": "2024-08-27", "close": 21.4, "volume": 3208137.0}, {"date": "2024-08-28", "close": 20.01, "volume": 3033950.0}, {"date": "2024-08-29", "close": 19.34, "volume": 2372413.0}, {"date": "2024-08-30", "close": 19.2, "volume": 1768915.0}, {"date": "2024-09-03", "close": 17.97, "volume": 3046067.0}, {"date": "2024-09-04", "close": 18.12, "volume": 2675900.0}, {"date": "2024-09-05", "close": 18.0, "volume": 1808521.0}, {"date": "2024-09-06", "close": 17.99, "volume": 1999790.0}, {"date": "2024-09-09", "close": 18.41, "volume": 1591285.0}, {"date": "2024-09-10", "close": 17.86, "volume": 1684536.0}, {"date": "2024-09-11", "close": 19.38, "volume": 2310066.0}, {"date": "2024-09-12", "close": 20.49, "volume": 2290212.0}, {"date": "2024-09-13", "close": 21.14, "volume": 2475747.0}, {"date": "2024-09-16", "close": 22.41, "volume": 2126879.0}, {"date": "2024-09-17", "close": 24.96, "volume": 3769937.0}, {"date": "2024-09-18", "close": 24.98, "volume": 2719122.0}, {"date": "2024-09-19", "close": 25.0, "volume": 2193321.0}, {"date": "2024-09-20", "close": 25.17, "volume": 4637782.0}, {"date": "2024-09-23", "close": 23.52, "volume": 1677590.0}, {"date": "2024-09-24", "close": 23.65, "volume": 1403422.0}, {"date": "2024-09-25", "close": 23.12, "volume": 1128508.0}, {"date": "2024-09-26", "close": 25.13, "volume": 1729984.0}, {"date": "2024-09-27", "close": 25.52, "volume": 1331778.0}, {"date": "2024-09-30", "close": 24.39, "volume": 914938.0}, {"date": "2024-10-01", "close": 23.83, "volume": 976614.0}, {"date": "2024-10-02", "close": 24.175, "volume": 800536.0}, {"date": "2024-10-03", "close": 23.06, "volume": 1420963.0}, {"date": "2024-10-04", "close": 23.84, "volume": 1277590.0}, {"date": "2024-10-07", "close": 23.72, "volume": 688237.0}, {"date": "2024-10-08", "close": 23.38, "volume": 844289.0}, {"date": "2024-10-09", "close": 23.24, "volume": 519373.0}, {"date": "2024-10-10", "close": 27.51, "volume": 5282133.0}, {"date": "2024-10-11", "close": 29.93, "volume": 4898580.0}, {"date": "2024-10-14", "close": 28.66, "volume": 1899254.0}, {"date": "2024-10-15", "close": 28.83, "volume": 918741.0}, {"date": "2024-10-16", "close": 28.84, "volume": 850364.0}, {"date": "2024-10-17", "close": 29.38, "volume": 1992080.0}, {"date": "2024-10-18", "close": 30.05, "volume": 1350931.0}, {"date": "2024-10-21", "close": 30.14, "volume": 1089067.0}, {"date": "2024-10-22", "close": 29.47, "volume": 897073.0}, {"date": "2024-10-23", "close": 28.31, "volume": 954553.0}, {"date": "2024-10-24", "close": 28.58, "volume": 543980.0}, {"date": "2024-10-25", "close": 27.42, "volume": 1434647.0}, {"date": "2024-10-28", "close": 28.41, "volume": 811387.0}, {"date": "2024-10-29", "close": 29.52, "volume": 1016714.0}, {"date": "2024-10-30", "close": 29.96, "volume": 1641652.0}, {"date": "2024-10-31", "close": 27.79, "volume": 1062889.0}, {"date": "2024-11-01", "close": 28.44, "volume": 669663.0}, {"date": "2024-11-04", "close": 28.53, "volume": 465093.0}, {"date": "2024-11-05", "close": 29.3, "volume": 684670.0}, {"date": "2024-11-06", "close": 31.63, "volume": 1353264.0}, {"date": "2024-11-07", "close": 32.54, "volume": 1147000.0}, {"date": "2024-11-08", "close": 33.95, "volume": 1269127.0}, {"date": "2024-11-11", "close": 34.9, "volume": 1629730.0}, {"date": "2024-11-12", "close": 34.32, "volume": 813178.0}, {"date": "2024-11-13", "close": 31.49, "volume": 1567491.0}, {"date": "2024-11-14", "close": 29.93, "volume": 1321187.0}, {"date": "2024-11-15", "close": 29.49, "volume": 889324.0}, {"date": "2024-11-18", "close": 30.56, "volume": 3159605.0}, {"date": "2024-11-19", "close": 39.02, "volume": 10132010.0}, {"date": "2024-11-20", "close": 36.31, "volume": 2838865.0}, {"date": "2024-11-21", "close": 36.27, "volume": 2088980.0}, {"date": "2024-11-22", "close": 38.785, "volume": 2220652.0}, {"date": "2024-11-25", "close": 37.47, "volume": 1664642.0}, {"date": "2024-11-26", "close": 37.41, "volume": 1358743.0}, {"date": "2024-11-27", "close": 23.995, "volume": 21916640.0}, {"date": "2024-11-29", "close": 26.9, "volume": 8977950.0}, {"date": "2024-12-02", "close": 25.65, "volume": 6193353.0}, {"date": "2024-12-03", "close": 25.5, "volume": 3552751.0}, {"date": "2024-12-04", "close": 26.13, "volume": 3499529.0}, {"date": "2024-12-05", "close": 27.91, "volume": 6684280.0}, {"date": "2024-12-06", "close": 27.95, "volume": 2683142.0}, {"date": "2024-12-09", "close": 28.55, "volume": 3162676.0}, {"date": "2024-12-10", "close": 26.76, "volume": 1907284.0}, {"date": "2024-12-11", "close": 26.68, "volume": 2166881.0}, {"date": "2024-12-12", "close": 27.01, "volume": 1590872.0}, {"date": "2024-12-13", "close": 26.87, "volume": 2062683.0}, {"date": "2024-12-16", "close": 26.98, "volume": 2312379.0}, {"date": "2024-12-17", "close": 25.53, "volume": 2382972.0}, {"date": "2024-12-18", "close": 23.97, "volume": 2184543.0}, {"date": "2024-12-19", "close": 23.04, "volume": 2838787.0}, {"date": "2024-12-20", "close": 23.99, "volume": 3354580.0}, {"date": "2024-12-23", "close": 25.53, "volume": 1389056.0}, {"date": "2024-12-24", "close": 24.55, "volume": 836011.0}, {"date": "2024-12-26", "close": 24.82, "volume": 807075.0}, {"date": "2024-12-27", "close": 24.08, "volume": 1047090.0}, {"date": "2024-12-30", "close": 24.36, "volume": 1165238.0}, {"date": "2024-12-31", "close": 23.71, "volume": 920054.0}, {"date": "2025-01-02", "close": 24.71, "volume": 1181236.0}, {"date": "2025-01-03", "close": 25.64, "volume": 1281710.0}, {"date": "2025-01-06", "close": 26.7, "volume": 2379875.0}, {"date": "2025-01-07", "close": 25.59, "volume": 2230084.0}, {"date": "2025-01-08", "close": 26.45, "volume": 1841749.0}, {"date": "2025-01-10", "close": 25.59, "volume": 1376499.0}, {"date": "2025-01-13", "close": 24.47, "volume": 1613083.0}, {"date": "2025-01-14", "close": 25.13, "volume": 1268502.0}, {"date": "2025-01-15", "close": 26.77, "volume": 1459595.0}, {"date": "2025-01-16", "close": 31.82, "volume": 12588510.0}, {"date": "2025-01-17", "close": 29.76, "volume": 4202911.0}, {"date": "2025-01-21", "close": 33.43, "volume": 3927347.0}, {"date": "2025-01-22", "close": 33.29, "volume": 1850200.0}, {"date": "2025-01-23", "close": 33.5, "volume": 1044854.0}, {"date": "2025-01-24", "close": 31.38, "volume": 1834340.0}, {"date": "2025-01-27", "close": 27.74, "volume": 3830421.0}, {"date": "2025-01-28", "close": 29.56, "volume": 1872696.0}, {"date": "2025-01-29", "close": 29.26, "volume": 881077.0}, {"date": "2025-01-30", "close": 29.82, "volume": 1473572.0}, {"date": "2025-01-31", "close": 29.35, "volume": 1432089.0}, {"date": "2025-02-03", "close": 29.21, "volume": 1799596.0}, {"date": "2025-02-04", "close": 30.3, "volume": 1481770.0}, {"date": "2025-02-05", "close": 30.92, "volume": 4097521.0}, {"date": "2025-02-06", "close": 25.99, "volume": 6881668.0}, {"date": "2025-02-07", "close": 26.37, "volume": 2809209.0}, {"date": "2025-02-10", "close": 28.19, "volume": 3513387.0}, {"date": "2025-02-11", "close": 29.14, "volume": 2113616.0}, {"date": "2025-02-12", "close": 29.11, "volume": 1437246.0}, {"date": "2025-02-13", "close": 27.72, "volume": 2126446.0}, {"date": "2025-02-14", "close": 27.06, "volume": 1293041.0}, {"date": "2025-02-18", "close": 27.81, "volume": 1307891.0}, {"date": "2025-02-19", "close": 26.76, "volume": 1125235.0}, {"date": "2025-02-20", "close": 26.09, "volume": 1598338.0}, {"date": "2025-02-21", "close": 24.47, "volume": 1640409.0}, {"date": "2025-02-24", "close": 24.38, "volume": 1971567.0}, {"date": "2025-02-25", "close": 23.45, "volume": 2001888.0}, {"date": "2025-02-26", "close": 23.72, "volume": 1296812.0}, {"date": "2025-02-27", "close": 22.94, "volume": 1149970.0}, {"date": "2025-02-28", "close": 22.7, "volume": 1742572.0}, {"date": "2025-03-03", "close": 21.05, "volume": 2233155.0}, {"date": "2025-03-04", "close": 21.87, "volume": 2008899.0}, {"date": "2025-03-05", "close": 22.57, "volume": 1223789.0}, {"date": "2025-03-06", "close": 21.96, "volume": 1107160.0}, {"date": "2025-03-07", "close": 23.29, "volume": 1242924.0}, {"date": "2025-03-10", "close": 21.17, "volume": 1841133.0}, {"date": "2025-03-11", "close": 21.15, "volume": 1482579.0}, {"date": "2025-03-12", "close": 21.35, "volume": 1039022.0}, {"date": "2025-03-13", "close": 20.56, "volume": 976824.0}, {"date": "2025-03-14", "close": 21.65, "volume": 1514912.0}, {"date": "2025-03-17", "close": 22.31, "volume": 1082106.0}, {"date": "2025-03-18", "close": 20.99, "volume": 816839.0}, {"date": "2025-03-19", "close": 21.5, "volume": 1691655.0}, {"date": "2025-03-20", "close": 21.65, "volume": 801258.0}, {"date": "2025-03-21", "close": 22.39, "volume": 1585964.0}, {"date": "2025-03-24", "close": 23.5, "volume": 1085508.0}, {"date": "2025-03-25", "close": 23.38, "volume": 817581.0}, {"date": "2025-03-26", "close": 22.15, "volume": 958462.0}, {"date": "2025-03-27", "close": 21.51, "volume": 912232.0}, {"date": "2025-03-28", "close": 20.16, "volume": 1623245.0}, {"date": "2025-03-31", "close": 20.21, "volume": 1277667.0}, {"date": "2025-04-01", "close": 20.9, "volume": 1064892.0}, {"date": "2025-04-02", "close": 22.03, "volume": 1334207.0}, {"date": "2025-04-03", "close": 18.24, "volume": 3166384.0}, {"date": "2025-04-04", "close": 17.5, "volume": 2451214.0}, {"date": "2025-04-07", "close": 18.56, "volume": 2537183.0}, {"date": "2025-04-08", "close": 17.88, "volume": 2133729.0}, {"date": "2025-04-09", "close": 21.38, "volume": 2300848.0}, {"date": "2025-04-10", "close": 20.02, "volume": 1304708.0}, {"date": "2025-04-11", "close": 20.63, "volume": 917671.0}, {"date": "2025-04-14", "close": 20.41, "volume": 1263119.0}, {"date": "2025-04-15", "close": 20.76, "volume": 993112.0}, {"date": "2025-04-16", "close": 20.25, "volume": 691621.0}, {"date": "2025-04-17", "close": 20.41, "volume": 634252.0}, {"date": "2025-04-21", "close": 19.62, "volume": 718722.0}, {"date": "2025-04-22", "close": 20.28, "volume": 803568.0}, {"date": "2025-04-23", "close": 21.16, "volume": 904509.0}, {"date": "2025-04-24", "close": 22.06, "volume": 933552.0}, {"date": "2025-04-25", "close": 21.93, "volume": 890531.0}, {"date": "2025-04-28", "close": 22.0, "volume": 671193.0}, {"date": "2025-04-29", "close": 21.98, "volume": 587747.0}, {"date": "2025-04-30", "close": 21.58, "volume": 761564.0}, {"date": "2025-05-01", "close": 22.03, "volume": 773206.0}, {"date": "2025-05-02", "close": 23.06, "volume": 1091846.0}, {"date": "2025-05-05", "close": 22.94, "volume": 916877.0}, {"date": "2025-05-06", "close": 22.95, "volume": 981244.0}, {"date": "2025-05-07", "close": 22.46, "volume": 1300345.0}, {"date": "2025-05-08", "close": 23.94, "volume": 3048041.0}, {"date": "2025-05-09", "close": 24.75, "volume": 1219021.0}, {"date": "2025-05-12", "close": 26.0, "volume": 1842340.0}, {"date": "2025-05-13", "close": 26.7, "volume": 1365134.0}, {"date": "2025-05-14", "close": 28.0, "volume": 1519535.0}, {"date": "2025-05-15", "close": 26.94, "volume": 1267211.0}, {"date": "2025-05-16", "close": 27.67, "volume": 1282670.0}, {"date": "2025-05-19", "close": 28.3, "volume": 1276138.0}, {"date": "2025-05-20", "close": 28.24, "volume": 599758.0}, {"date": "2025-05-21", "close": 26.74, "volume": 1155778.0}, {"date": "2025-05-22", "close": 29.43, "volume": 2533041.0}, {"date": "2025-05-23", "close": 28.755, "volume": 1440205.0}, {"date": "2025-05-27", "close": 30.71, "volume": 2347268.0}, {"date": "2025-05-28", "close": 29.74, "volume": 1396787.0}, {"date": "2025-05-29", "close": 28.94, "volume": 1164917.0}, {"date": "2025-05-30", "close": 28.67, "volume": 1150922.0}, {"date": "2025-06-02", "close": 29.34, "volume": 836974.0}, {"date": "2025-06-03", "close": 29.48, "volume": 720117.0}, {"date": "2025-06-04", "close": 29.72, "volume": 983438.0}, {"date": "2025-06-05", "close": 29.26, "volume": 723881.0}, {"date": "2025-06-06", "close": 29.81, "volume": 676219.0}, {"date": "2025-06-09", "close": 30.24, "volume": 1003814.0}, {"date": "2025-06-10", "close": 28.23, "volume": 2156239.0}, {"date": "2025-06-11", "close": 28.8, "volume": 1056543.0}, {"date": "2025-06-12", "close": 28.01, "volume": 1197276.0}, {"date": "2025-06-13", "close": 27.97, "volume": 1134667.0}, {"date": "2025-06-16", "close": 32.45, "volume": 4055809.0}, {"date": "2025-06-17", "close": 31.16, "volume": 1875432.0}, {"date": "2025-06-18", "close": 35.7, "volume": 7562033.0}, {"date": "2025-06-20", "close": 34.0, "volume": 4462740.0}, {"date": "2025-06-23", "close": 32.89, "volume": 1968228.0}, {"date": "2025-06-24", "close": 32.2, "volume": 2702859.0}, {"date": "2025-06-25", "close": 34.91, "volume": 2737532.0}, {"date": "2025-06-26", "close": 37.16, "volume": 2721886.0}, {"date": "2025-06-27", "close": 37.25, "volume": 1649600.0}, {"date": "2025-06-30", "close": 38.85, "volume": 2470424.0}, {"date": "2025-07-01", "close": 39.68, "volume": 2427543.0}, {"date": "2025-07-02", "close": 42.2, "volume": 3222651.0}, {"date": "2025-07-03", "close": 47.91, "volume": 4966957.0}, {"date": "2025-07-07", "close": 47.28, "volume": 3741843.0}, {"date": "2025-07-08", "close": 45.69, "volume": 2471408.0}, {"date": "2025-07-09", "close": 47.16, "volume": 1771570.0}, {"date": "2025-07-10", "close": 47.81, "volume": 2784984.0}, {"date": "2025-07-11", "close": 47.06, "volume": 1822362.0}, {"date": "2025-07-14", "close": 47.54, "volume": 2543941.0}, {"date": "2025-07-15", "close": 48.55, "volume": 2174475.0}, {"date": "2025-07-16", "close": 52.76, "volume": 3942171.0}, {"date": "2025-07-17", "close": 54.18, "volume": 3580256.0}, {"date": "2025-07-18", "close": 54.54, "volume": 2431928.0}, {"date": "2025-07-21", "close": 49.68, "volume": 3414179.0}, {"date": "2025-07-22", "close": 49.4, "volume": 1898564.0}, {"date": "2025-07-23", "close": 54.08, "volume": 3177348.0}, {"date": "2025-07-24", "close": 53.42, "volume": 2679678.0}, {"date": "2025-07-25", "close": 52.99, "volume": 1628079.0}, {"date": "2025-07-28", "close": 53.08, "volume": 1192237.0}, {"date": "2025-07-29", "close": 50.71, "volume": 1530331.0}, {"date": "2025-07-30", "close": 52.75, "volume": 2436791.0}, {"date": "2025-07-31", "close": 53.95, "volume": 2094808.0}, {"date": "2025-08-01", "close": 50.85, "volume": 2448031.0}, {"date": "2025-08-04", "close": 56.57, "volume": 2826249.0}, {"date": "2025-08-05", "close": 63.21, "volume": 4927164.0}, {"date": "2025-08-06", "close": 62.9, "volume": 3019053.0}, {"date": "2025-08-07", "close": 54.21, "volume": 7416437.0}, {"date": "2025-08-08", "close": 55.61, "volume": 2841893.0}, {"date": "2025-08-11", "close": 51.24, "volume": 3036831.0}, {"date": "2025-08-12", "close": 51.73, "volume": 1644029.0}, {"date": "2025-08-13", "close": 53.68, "volume": 1924686.0}, {"date": "2025-08-14", "close": 52.73, "volume": 1433006.0}, {"date": "2025-08-15", "close": 52.57, "volume": 1165661.0}, {"date": "2025-08-18", "close": 51.1, "volume": 1783040.0}, {"date": "2025-08-19", "close": 46.8, "volume": 2536207.0}, {"date": "2025-08-20", "close": 44.5, "volume": 3340638.0}, {"date": "2025-08-21", "close": 43.9, "volume": 1203538.0}, {"date": "2025-08-22", "close": 46.23, "volume": 2384794.0}, {"date": "2025-08-25", "close": 45.74, "volume": 1469811.0}, {"date": "2025-08-26", "close": 47.99, "volume": 1348870.0}, {"date": "2025-08-27", "close": 47.73, "volume": 1201350.0}, {"date": "2025-08-28", "close": 49.34, "volume": 1381070.0}, {"date": "2025-08-29", "close": 47.43, "volume": 1057476.0}, {"date": "2025-09-02", "close": 45.59, "volume": 1521846.0}, {"date": "2025-09-03", "close": 45.46, "volume": 1293379.0}, {"date": "2025-09-04", "close": 45.22, "volume": 1095154.0}, {"date": "2025-09-05", "close": 48.25, "volume": 1835916.0}, {"date": "2025-09-08", "close": 47.595, "volume": 1520454.0}, {"date": "2025-09-09", "close": 48.48, "volume": 990213.0}, {"date": "2025-09-10", "close": 48.89, "volume": 1359897.0}, {"date": "2025-09-11", "close": 48.91, "volume": 1189596.0}, {"date": "2025-09-12", "close": 47.75, "volume": 1439388.0}, {"date": "2025-09-15", "close": 51.39, "volume": 1697919.0}, {"date": "2025-09-16", "close": 51.61, "volume": 2204323.0}, {"date": "2025-09-17", "close": 49.18, "volume": 2065647.0}, {"date": "2025-09-18", "close": 51.26, "volume": 1780517.0}, {"date": "2025-09-19", "close": 57.05, "volume": 5132566.0}, {"date": "2025-09-22", "close": 60.73, "volume": 3392106.0}, {"date": "2025-09-23", "close": 54.22, "volume": 4329003.0}, {"date": "2025-09-24", "close": 53.02, "volume": 1461731.0}, {"date": "2025-09-25", "close": 51.55, "volume": 1627291.0}, {"date": "2025-09-26", "close": 52.14, "volume": 1042055.0}, {"date": "2025-09-29", "close": 53.73, "volume": 2187047.0}, {"date": "2025-09-30", "close": 53.9, "volume": 993019.0}, {"date": "2025-10-01", "close": 58.1, "volume": 2074145.0}, {"date": "2025-10-02", "close": 63.62, "volume": 3396699.0}, {"date": "2025-10-03", "close": 63.1, "volume": 1913684.0}, {"date": "2025-10-06", "close": 67.84, "volume": 2498404.0}, {"date": "2025-10-07", "close": 68.42, "volume": 2271878.0}, {"date": "2025-10-08", "close": 68.83, "volume": 1715987.0}, {"date": "2025-10-09", "close": 67.14, "volume": 1686499.0}, {"date": "2025-10-10", "close": 63.76, "volume": 1813246.0}, {"date": "2025-10-13", "close": 70.51, "volume": 1963924.0}, {"date": "2025-10-14", "close": 73.64, "volume": 2894728.0}, {"date": "2025-10-15", "close": 75.36, "volume": 2581390.0}, {"date": "2025-10-16", "close": 72.19, "volume": 3062836.0}, {"date": "2025-10-17", "close": 68.52, "volume": 1894576.0}, {"date": "2025-10-20", "close": 70.48, "volume": 1025906.0}, {"date": "2025-10-21", "close": 69.89, "volume": 1024693.0}, {"date": "2025-10-22", "close": 64.44, "volume": 2045454.0}, {"date": "2025-10-23", "close": 67.86, "volume": 1495784.0}, {"date": "2025-10-24", "close": 65.1, "volume": 1914800.0}, {"date": "2025-10-27", "close": 70.69, "volume": 2111443.0}, {"date": "2025-10-28", "close": 68.6, "volume": 1902921.0}, {"date": "2025-10-29", "close": 77.74, "volume": 3961208.0}, {"date": "2025-10-30", "close": 77.26, "volume": 1958071.0}, {"date": "2025-10-31", "close": 80.95, "volume": 2882347.0}, {"date": "2025-11-03", "close": 81.83, "volume": 3731761.0}, {"date": "2025-11-04", "close": 75.6, "volume": 1971714.0}, {"date": "2025-11-05", "close": 78.07, "volume": 1257518.0}, {"date": "2025-11-06", "close": 70.18, "volume": 2089233.0}, {"date": "2025-11-07", "close": 69.8, "volume": 1936421.0}, {"date": "2025-11-10", "close": 70.72, "volume": 1235561.0}, {"date": "2025-11-11", "close": 66.18, "volume": 1334364.0}, {"date": "2025-11-12", "close": 63.11, "volume": 1847742.0}, {"date": "2025-11-13", "close": 59.52, "volume": 3588732.0}, {"date": "2025-11-14", "close": 58.18, "volume": 1533296.0}, {"date": "2025-11-17", "close": 56.89, "volume": 1474871.0}, {"date": "2025-11-18", "close": 52.94, "volume": 2226321.0}, {"date": "2025-11-19", "close": 53.96, "volume": 1122920.0}, {"date": "2025-11-20", "close": 54.72, "volume": 2845067.0}, {"date": "2025-11-21", "close": 53.64, "volume": 2459580.0}, {"date": "2025-11-24", "close": 55.46, "volume": 4085131.0}, {"date": "2025-11-25", "close": 77.29, "volume": 10182480.0}, {"date": "2025-11-26", "close": 87.3, "volume": 5758882.0}, {"date": "2025-11-28", "close": 83.77, "volume": 2626225.0}, {"date": "2025-12-01", "close": 85.3, "volume": 2707043.0}, {"date": "2025-12-02", "close": 66.95, "volume": 7254743.0}, {"date": "2025-12-03", "close": 73.22, "volume": 3407974.0}, {"date": "2025-12-04", "close": 60.48, "volume": 9642540.0}, {"date": "2025-12-05", "close": 59.7, "volume": 12422850.0}, {"date": "2025-12-08", "close": 60.48, "volume": 4188506.0}, {"date": "2025-12-09", "close": 62.17, "volume": 3713703.0}, {"date": "2025-12-10", "close": 60.25, "volume": 2963440.0}, {"date": "2025-12-11", "close": 63.62, "volume": 2357877.0}, {"date": "2025-12-12", "close": 61.43, "volume": 2609769.0}, {"date": "2025-12-15", "close": 59.73, "volume": 3578633.0}, {"date": "2025-12-16", "close": 62.69, "volume": 2579607.0}, {"date": "2025-12-17", "close": 55.99, "volume": 2982792.0}, {"date": "2025-12-18", "close": 58.19, "volume": 2349655.0}, {"date": "2025-12-19", "close": 59.0, "volume": 2937048.0}, {"date": "2025-12-22", "close": 59.31, "volume": 1773916.0}, {"date": "2025-12-23", "close": 58.84, "volume": 939650.0}, {"date": "2025-12-24", "close": 58.295, "volume": 721734.0}, {"date": "2025-12-26", "close": 57.99, "volume": 1253007.0}, {"date": "2025-12-29", "close": 59.82, "volume": 1240789.0}, {"date": "2025-12-30", "close": 60.27, "volume": 1517729.0}, {"date": "2025-12-31", "close": 59.5, "volume": 1464602.0}, {"date": "2026-01-02", "close": 64.87, "volume": 2328082.0}, {"date": "2026-01-05", "close": 68.62, "volume": 2703707.0}, {"date": "2026-01-06", "close": 70.45, "volume": 1895335.0}, {"date": "2026-01-07", "close": 69.62, "volume": 1533758.0}, {"date": "2026-01-08", "close": 70.61, "volume": 1605646.0}, {"date": "2026-01-09", "close": 70.82, "volume": 1534292.0}, {"date": "2026-01-12", "close": 73.23, "volume": 1204936.0}, {"date": "2026-01-13", "close": 69.67, "volume": 1437319.0}, {"date": "2026-01-14", "close": 68.01, "volume": 1219584.0}, {"date": "2026-01-15", "close": 67.06, "volume": 1748440.0}, {"date": "2026-01-16", "close": 67.41, "volume": 1201377.0}, {"date": "2026-01-20", "close": 63.12, "volume": 2180095.0}, {"date": "2026-01-21", "close": 61.65, "volume": 1406841.0}, {"date": "2026-01-22", "close": 63.51, "volume": 1526900.0}, {"date": "2026-01-23", "close": 62.08, "volume": 1237124.0}, {"date": "2026-01-26", "close": 59.45, "volume": 1676634.0}, {"date": "2026-01-27", "close": 58.99, "volume": 2509350.0}, {"date": "2026-01-28", "close": 55.1, "volume": 4701150.0}, {"date": "2026-01-29", "close": 56.2, "volume": 1953185.0}, {"date": "2026-01-30", "close": 54.37, "volume": 1940437.0}, {"date": "2026-02-02", "close": 54.13, "volume": 2024158.0}, {"date": "2026-02-03", "close": 56.12, "volume": 2097120.0}, {"date": "2026-02-04", "close": 53.48, "volume": 4385129.0}, {"date": "2026-02-05", "close": 53.78, "volume": 6123670.0}, {"date": "2026-02-06", "close": 59.74, "volume": 3677458.0}, {"date": "2026-02-09", "close": 62.54, "volume": 2504972.0}, {"date": "2026-02-10", "close": 62.71, "volume": 2478271.0}, {"date": "2026-02-11", "close": 58.4, "volume": 2120227.0}, {"date": "2026-02-12", "close": 54.71, "volume": 2181542.0}, {"date": "2026-02-13", "close": 54.95, "volume": 1239094.0}, {"date": "2026-02-17", "close": 55.32, "volume": 1624397.0}, {"date": "2026-02-18", "close": 54.01, "volume": 1538129.0}, {"date": "2026-02-19", "close": 55.075, "volume": 1307672.0}, {"date": "2026-02-20", "close": 53.795, "volume": 1572184.0}, {"date": "2026-02-23", "close": 54.35, "volume": 1307477.0}, {"date": "2026-02-24", "close": 56.3, "volume": 1178379.0}, {"date": "2026-02-25", "close": 56.14, "volume": 1796609.0}, {"date": "2026-02-26", "close": 57.42, "volume": 1164386.0}, {"date": "2026-02-27", "close": 54.78, "volume": 1233782.0}, {"date": "2026-03-02", "close": 54.21, "volume": 1165516.0}, {"date": "2026-03-03", "close": 52.67, "volume": 994393.0}, {"date": "2026-03-04", "close": 54.04, "volume": 793121.0}, {"date": "2026-03-05", "close": 53.2, "volume": 1188554.0}, {"date": "2026-03-06", "close": 48.61, "volume": 1878618.0}, {"date": "2026-03-09", "close": 50.24, "volume": 1913075.0}, {"date": "2026-03-10", "close": 49.88, "volume": 1393372.0}, {"date": "2026-03-11", "close": 51.01, "volume": 897250.0}, {"date": "2026-03-12", "close": 50.58, "volume": 1258971.0}, {"date": "2026-03-13", "close": 49.43, "volume": 2192128.0}, {"date": "2026-03-16", "close": 50.97, "volume": 959545.0}, {"date": "2026-03-17", "close": 52.51, "volume": 854030.0}, {"date": "2026-03-18", "close": 50.06, "volume": 1431055.0}, {"date": "2026-03-19", "close": 51.28, "volume": 967693.0}, {"date": "2026-03-20", "close": 50.12, "volume": 1950555.0}, {"date": "2026-03-23", "close": 52.6, "volume": 1584278.0}, {"date": "2026-03-24", "close": 53.01, "volume": 970875.0}, {"date": "2026-03-25", "close": 53.36, "volume": 1472209.0}, {"date": "2026-03-26", "close": 50.8, "volume": 1155190.0}, {"date": "2026-03-27", "close": 50.42, "volume": 1040937.0}, {"date": "2026-03-30", "close": 47.41, "volume": 1170490.0}, {"date": "2026-03-31", "close": 53.2, "volume": 1697956.0}, {"date": "2026-04-01", "close": 54.82, "volume": 1593965.0}, {"date": "2026-04-02", "close": 53.37, "volume": 1156802.0}, {"date": "2026-04-06", "close": 53.3, "volume": 603400.0}, {"date": "2026-04-07", "close": 51.58, "volume": 1079196.0}, {"date": "2026-04-08", "close": 54.55, "volume": 1479451.0}, {"date": "2026-04-09", "close": 53.59, "volume": 912714.0}, {"date": "2026-04-10", "close": 53.83, "volume": 591828.0}, {"date": "2026-04-13", "close": 54.61, "volume": 812486.0}, {"date": "2026-04-14", "close": 56.56, "volume": 861552.0}, {"date": "2026-04-15", "close": 58.74, "volume": 2765514.0}, {"date": "2026-04-16", "close": 60.56, "volume": 1656190.0}, {"date": "2026-04-17", "close": 63.17, "volume": 2373402.0}, {"date": "2026-04-20", "close": 65.13, "volume": 1522737.0}, {"date": "2026-04-21", "close": 62.96, "volume": 1464634.0}, {"date": "2026-04-22", "close": 63.22, "volume": 868937.0}, {"date": "2026-04-23", "close": 62.51, "volume": 806541.0}, {"date": "2026-04-24", "close": 59.39, "volume": 1554886.0}, {"date": "2026-04-27", "close": 59.52, "volume": 1703728.0}, {"date": "2026-04-28", "close": 57.08, "volume": 1745411.0}, {"date": "2026-04-29", "close": 57.35, "volume": 1144326.0}, {"date": "2026-04-30", "close": 59.1, "volume": 1029559.0}, {"date": "2026-05-01", "close": 58.89, "volume": 1113068.0}, {"date": "2026-05-04", "close": 57.0, "volume": 1373126.0}, {"date": "2026-05-05", "close": 58.08, "volume": 1289398.0}, {"date": "2026-05-06", "close": 61.16, "volume": 3373027.0}, {"date": "2026-05-07", "close": 56.43, "volume": 2810597.0}, {"date": "2026-05-08", "close": 52.29, "volume": 2922977.0}, {"date": "2026-05-11", "close": 51.71, "volume": 1986504.0}, {"date": "2026-05-12", "close": 51.32, "volume": 1277580.0}, {"date": "2026-05-13", "close": 49.73, "volume": 2208419.0}, {"date": "2026-05-14", "close": 50.15, "volume": 1691457.0}, {"date": "2026-05-15", "close": 47.32, "volume": 2161180.0}, {"date": "2026-05-18", "close": 47.05, "volume": 2388019.0}, {"date": "2026-05-19", "close": 46.61, "volume": 2906771.0}, {"date": "2026-05-20", "close": 49.96, "volume": 1788590.0}, {"date": "2026-05-21", "close": 50.95, "volume": 1223268.0}, {"date": "2026-05-22", "close": 54.03, "volume": 2926932.0}, {"date": "2026-05-26", "close": 52.87, "volume": 3335022.0}, {"date": "2026-05-27", "close": 53.63, "volume": 1782100.0}, {"date": "2026-05-28", "close": 48.81, "volume": 8682535.0}, {"date": "2026-05-29", "close": 46.425, "volume": 4907286.0}, {"date": "2026-06-01", "close": 48.4, "volume": 3694883.0}, {"date": "2026-06-02", "close": 49.09, "volume": 2325241.0}, {"date": "2026-06-03", "close": 47.21, "volume": 2865829.0}, {"date": "2026-06-04", "close": 47.41, "volume": 1538878.0}, {"date": "2026-06-05", "close": 44.02, "volume": 2850144.0}, {"date": "2026-06-08", "close": 44.33, "volume": 1854659.0}, {"date": "2026-06-09", "close": 42.52, "volume": 2947450.0}, {"date": "2026-06-10", "close": 41.24, "volume": 1573697.0}, {"date": "2026-06-11", "close": 42.83, "volume": 1439369.0}, {"date": "2026-06-12", "close": 41.63, "volume": 1716539.0}, {"date": "2026-06-15", "close": 41.72, "volume": 2289547.0}, {"date": "2026-06-16", "close": 40.81, "volume": 1829961.0}, {"date": "2026-06-17", "close": 40.17, "volume": 1521654.0}, {"date": "2026-06-18", "close": 41.68, "volume": 2925222.0}, {"date": "2026-06-22", "close": 40.2, "volume": 2600716.0}, {"date": "2026-06-23", "close": 38.57, "volume": 2531351.0}, {"date": "2026-06-24", "close": 39.43, "volume": 2465742.0}, {"date": "2026-06-25", "close": 40.77, "volume": 2377089.0}, {"date": "2026-06-26", "close": 41.24, "volume": 2308000.0}, {"date": "2026-06-29", "close": 42.14, "volume": 2513863.0}, {"date": "2026-06-30", "close": 44.95, "volume": 3118476.0}, {"date": "2026-07-01", "close": 44.96, "volume": 2505840.0}, {"date": "2026-07-02", "close": 42.74, "volume": 1695937.0}, {"date": "2026-07-06", "close": 44.46, "volume": 1557595.0}, {"date": "2026-07-07", "close": 41.32, "volume": 1606811.0}, {"date": "2026-07-08", "close": 41.69, "volume": 2062443.0}, {"date": "2026-07-09", "close": 43.15, "volume": 1627216.0}, {"date": "2026-07-10", "close": 43.64, "volume": 1792455.0}, {"date": "2026-07-13", "close": 42.43, "volume": 1417122.0}, {"date": "2026-07-14", "close": 43.66, "volume": 1001359.0}, {"date": "2026-07-15", "close": 42.64, "volume": 1153413.0}, {"date": "2026-07-16", "close": 41.98, "volume": 1354482.0}, {"date": "2026-07-17", "close": 41.25, "volume": 1639701.0}, {"date": "2026-07-20", "close": 40.83, "volume": 1094370.0}, {"date": "2026-07-21", "close": 42.86, "volume": 966718.0}, {"date": "2026-07-22", "close": 42.46, "volume": 788277.0}, {"date": "2026-07-23", "close": 40.57, "volume": 964904.0}, {"date": "2026-07-24", "close": 40.15, "volume": 1808821.0}, {"date": "2026-07-27", "close": 41.49, "volume": 1386594.0}, {"date": "2026-07-28", "close": 42.34, "volume": 2573278.0}, {"date": "2026-07-29", "close": 40.34, "volume": 1424426.0}, {"date": "2026-07-30", "close": 42.94, "volume": 1249949.0}, {"date": "2026-07-31", "close": 43.05, "volume": 1072433.0}, {"date": "2026-08-03", "close": 45.85, "volume": 1700738.0}, {"date": "2026-08-04", "close": 47.46, "volume": 1910409.0}, {"date": "2026-08-05", "close": 46.52, "volume": 2041553.0}, {"date": "2026-08-06", "close": 39.6, "volume": 5084166.0}, {"date": "2026-08-07", "close": 40.18, "volume": 2337717.0}, {"date": "2026-08-10", "close": 40.11, "volume": 2051309.0}, {"date": "2026-08-11", "close": 41.69, "volume": 1382408.0}, {"date": "2026-08-12", "close": 41.19, "volume": 1346529.0}, {"date": "2026-08-13", "close": 41.8, "volume": 1204777.0}, {"date": "2026-08-14", "close": 42.7, "volume": 961634.0}, {"date": "2026-08-17", "close": 42.35, "volume": 1789724.0}, {"date": "2026-08-18", "close": 40.46, "volume": 1556864.0}, {"date": "2026-08-19", "close": 42.02, "volume": 2186190.0}, {"date": "2026-08-20", "close": 41.46, "volume": 1701181.0}, {"date": "2026-08-21", "close": 41.83, "volume": 2219243.0}, {"date": "2026-08-24", "close": 40.03, "volume": 1497408.0}, {"date": "2026-08-25", "close": 40.41, "volume": 1082920.0}, {"date": "2026-08-26", "close": 40.61, "volume": 1010429.0}, {"date": "2026-08-27", "close": 41.14, "volume": 1386993.0}, {"date": "2026-08-28", "close": 39.875, "volume": 1334126.0}, {"date": "2026-08-31", "close": 39.67, "volume": 1563135.0}, {"date": "2026-09-01", "close": 38.22, "volume": 2411539.0}, {"date": "2026-09-02", "close": 39.87, "volume": 1287890.0}, {"date": "2026-09-03", "close": 41.6, "volume": 1346427.0}, {"date": "2026-09-04", "close": 42.94, "volume": 1428904.0}, {"date": "2026-09-08", "close": 43.3, "volume": 2086853.0}, {"date": "2026-09-09", "close": 42.62, "volume": 1503289.0}, {"date": "2026-09-10", "close": 41.1, "volume": 1173429.0}, {"date": "2026-09-11", "close": 42.13, "volume": 1525053.0}, {"date": "2026-09-14", "close": 41.6, "volume": 1318343.0}, {"date": "2026-09-15", "close": 42.77, "volume": 1618327.0}, {"date": "2026-09-16", "close": 43.11, "volume": 2121496.0}, {"date": "2026-09-17", "close": 44.61, "volume": 2365686.0}, {"date": "2026-09-18", "close": 41.89, "volume": 3923305.0}, {"date": "2026-09-21", "close": 43.96, "volume": 1893709.0}, {"date": "2026-09-22", "close": 45.07, "volume": 1993567.0}], "refreshing": true}