{"ticker": "TBBB", "overview": {"cik": "1978954", "ticker": "TBBB", "name": "BBB FOODS INC", "industry": "Retail-Grocery Stores", "country": "Germany", "sic": "5411", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383719", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060032", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-001065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000256", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000122", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001193125-26-346965", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346876", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344856", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344774", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344768", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344750", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344741", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001193125-26-344734", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0000899140-26-000744", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000072", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-17", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-274311", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255987", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255767", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255765", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255762", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-251437", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-29", "title": "Prospectus", "accession": "0001193125-26-248693", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 384961.5, "net": -384961.5, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "TBBB", "has_prices": true, "as_of": "2026-08-07", "last": 40.8, "prev_close": 40.67, "change": 0.12999999999999545, "change_pct": 0.0031964593066141, "session_volume": 262715.0, "vwap_5": 41.82362679923018, "vwap_20": 40.79307689920971, "vwap_60": 39.59591786766661, "vwap_250": 33.95683936007519, "high_52w": 42.85, "low_52w": 26.22, "avg_volume_20": 501170.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-383719", "src": "INSIDERS", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "Sapire Rose Nicole Dominique Reich", "who_key": "Reich Sapire Rose Nicole Dominique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 384961.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "A director trims TBBB: $385K", "source_url": "https://www.sec.gov/Archives/edgar/data/2120515/000119312526383719/0001193125-26-383719-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "13DG-0000940594-26-000047", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 8.6% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000940594-26-000047-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000945621-26-001065", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 3.5% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000945621-26-001065-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000895421-26-000256", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 3.9% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000895421-26-000256-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001422848-26-000122", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 7% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0001422848-26-000122-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001562230-26-000129", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 11.3% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0001562230-26-000129-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001193125-26-346876", "src": "INSIDERS", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "Kamal Anthony Hatoum", "who_key": "Hatoum Kamal Anthony", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "CEO files routine paperwork on TBBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123862/000119312526346876/0001193125-26-346876-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001193125-26-344856", "src": "INSIDERS", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "Sapire Rose Nicole Dominique Reich", "who_key": "Reich Sapire Rose Nicole Dominique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 386745.18000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "Director files routine paperwork on TBBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120515/000119312526344856/0001193125-26-344856-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001193125-26-344774", "src": "INSIDERS", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "Diego Ezequiel Apalategui", "who_key": "Apalategui Diego Ezequiel", "role": "Director of Sales & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "Director files routine paperwork on TBBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120530/000119312526344774/0001193125-26-344774-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001193125-26-344768", "src": "INSIDERS", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "Juan Pablo Cappello", "who_key": "Cappello Juan Pablo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 623317.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "Director files routine paperwork on TBBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120690/000119312526344768/0001193125-26-344768-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001193125-26-344750", "src": "INSIDERS", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "Sami Gabriel Khouri", "who_key": "Khouri Sami Gabriel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1147275.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "Director files routine paperwork on TBBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120686/000119312526344750/0001193125-26-344750-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001193125-26-344741", "src": "INSIDERS", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "Espinosa Eduardo Pizzuto", "who_key": "Pizzuto Espinosa Eduardo", "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": "Retail-Grocery Stores", "country": "Germany", "headline": "CFO files routine paperwork on TBBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120538/000119312526344741/0001193125-26-344741-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "13F-1536411-0001536411-26-000006-G0896C103", "src": "13F", "ticker": "TBBB", "cik": "", "company": "BBB FOODS INC", "company_raw": "Bbb Foods Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 120915.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller trims Bbb Foods Inc to $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000899140-26-000744", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC takes a 3.7% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000899140-26-000744-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000814133-26-000072", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 5.4% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000814133-26-000072-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001193125-26-274311", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS 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": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC takes a 17.4% activist stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0001193125-26-274311-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-06", "mins": 215511}, {"id": "13DG-0000940594-26-000041", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 10.7% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000940594-26-000041-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224151}, {"id": "13DG-0000940594-26-000023", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 9% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000940594-26-000023-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000814133-26-000061", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC adjusts its stake in TBBB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000814133-26-000061-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}, {"id": "13DG-0001140361-26-016502", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC adjusts its stake in TBBB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0001140361-26-016502-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}, {"id": "13F-1536411-0001536411-26-000004-G0896C103", "src": "13F", "ticker": "TBBB", "cik": "", "company": "BBB FOODS INC", "company_raw": "Bbb Foods Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 109972.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne adds $110K of TBBB (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}], "recent_buys": [], "institutional": [{"id": "13DG-0000940594-26-000047", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 8.6% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000940594-26-000047-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000945621-26-001065", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 3.5% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000945621-26-001065-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000895421-26-000256", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 3.9% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000895421-26-000256-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001422848-26-000122", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 7% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0001422848-26-000122-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001562230-26-000129", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 11.3% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0001562230-26-000129-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0000899140-26-000744", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC takes a 3.7% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000899140-26-000744-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000814133-26-000072", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 5.4% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000814133-26-000072-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13F-1536411-0001536411-26-000006-G0896C103", "src": "13F", "ticker": "TBBB", "cik": "", "company": "BBB FOODS INC", "company_raw": "Bbb Foods Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 120915.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller trims Bbb Foods Inc to $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001193125-26-274311", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS 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": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC takes a 17.4% activist stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0001193125-26-274311-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-06", "mins": 215511}, {"id": "13DG-0000940594-26-000041", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 10.7% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000940594-26-000041-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224151}, {"id": "13DG-0000940594-26-000023", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC moves to a 9% passive stake in TBBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000940594-26-000023-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000814133-26-000061", "src": "13DG", "ticker": "TBBB", "cik": "1978954", "company": "BBB FOODS INC", "company_raw": "BBB FOODS INC", "who": "BBB Foods Inc", "who_key": "BBB FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "Germany", "headline": "BBB FOODS INC adjusts its stake in TBBB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1978954/0000814133-26-000061-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BBB Foods Inc. Class A Common Shares", "new_value": "BBB FOODS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001978954", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001978954", "applied": 1, "detected_at": "2026-10-28T01:44:55.393389"}]}, "key_people": [{"who": "Sapire Rose Nicole Dominique Reich", "who_key": "Reich Sapire Rose Nicole Dominique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 384961.5, "net": -384961.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 384961.5, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120515/000119312526383719/0001193125-26-383719-index.htm"}], "latest": {"action": "SELL", "amount": 384961.5, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120515/000119312526383719/0001193125-26-383719-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -384961.5}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383719", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060032", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-001065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000256", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000122", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001193125-26-346965", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346876", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344856", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344774", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344768", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344750", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344741", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001193125-26-344734", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0000899140-26-000744", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000072", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-17", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-274311", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255987", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255767", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255765", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255762", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-251437", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-29", "title": "Prospectus", "accession": "0001193125-26-248693", "price_sensitive": false}], "performance": {"ticker": "TBBB", "has_prices": true, "summary": {"n": 1, "avg": 0.15351993214588636, "win_rate": 1.0, "best": 0.15351993214588636, "worst": 0.15351993214588636, "as_of": "2026-08-07"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 109972.0, "date": "2026-03-31", "score": 0.0, "ref_price": 35.37, "return": 0.15351993214588636}]}, "price_series": [{"date": "2024-02-09", "close": 19.05, "volume": 15493660.0}, {"date": "2024-02-12", "close": 19.55, "volume": 2504738.0}, {"date": "2024-02-13", "close": 20.6, "volume": 2108051.0}, {"date": "2024-02-14", "close": 21.3, "volume": 1688173.0}, {"date": "2024-02-15", "close": 20.43, "volume": 1155805.0}, {"date": "2024-02-16", "close": 20.21, "volume": 361183.0}, {"date": "2024-02-20", "close": 20.74, "volume": 475381.0}, {"date": "2024-02-21", "close": 20.09, "volume": 182350.0}, {"date": "2024-02-22", "close": 20.79, "volume": 927479.0}, {"date": "2024-02-23", "close": 20.87, "volume": 713528.0}, {"date": "2024-02-26", "close": 20.69, "volume": 477562.0}, {"date": "2024-02-27", "close": 20.19, "volume": 604360.0}, {"date": "2024-02-28", "close": 20.9, "volume": 360535.0}, {"date": "2024-02-29", "close": 20.99, "volume": 274300.0}, {"date": "2024-03-01", "close": 21.28, "volume": 278936.0}, {"date": "2024-03-04", "close": 21.27, "volume": 261671.0}, {"date": "2024-03-05", "close": 20.92, "volume": 810122.0}, {"date": "2024-03-06", "close": 21.78, "volume": 850558.0}, {"date": "2024-03-07", "close": 21.0, "volume": 985549.0}, {"date": "2024-03-08", "close": 20.97, "volume": 582080.0}, {"date": "2024-03-11", "close": 21.26, "volume": 226837.0}, {"date": "2024-03-12", "close": 21.18, "volume": 189810.0}, {"date": "2024-03-13", "close": 22.02, "volume": 516824.0}, {"date": "2024-03-14", "close": 21.76, "volume": 392599.0}, {"date": "2024-03-15", "close": 21.71, "volume": 125214.0}, {"date": "2024-03-18", "close": 21.92, "volume": 245232.0}, {"date": "2024-03-19", "close": 21.68, "volume": 340158.0}, {"date": "2024-03-20", "close": 22.2, "volume": 386787.0}, {"date": "2024-03-21", "close": 22.8, "volume": 324226.0}, {"date": "2024-03-22", "close": 23.54, "volume": 886293.0}, {"date": "2024-03-25", "close": 23.81, "volume": 1194225.0}, {"date": "2024-03-26", "close": 23.74, "volume": 2478234.0}, {"date": "2024-03-27", "close": 24.5, "volume": 1134139.0}, {"date": "2024-03-28", "close": 23.78, "volume": 707189.0}, {"date": "2024-04-01", "close": 22.9, "volume": 2274695.0}, {"date": "2024-04-02", "close": 23.29, "volume": 1082672.0}, {"date": "2024-04-03", "close": 23.49, "volume": 1159958.0}, {"date": "2024-04-04", "close": 23.39, "volume": 577941.0}, {"date": "2024-04-05", "close": 23.26, "volume": 412318.0}, {"date": "2024-04-08", "close": 22.99, "volume": 652959.0}, {"date": "2024-04-09", "close": 21.58, "volume": 1898193.0}, {"date": "2024-04-10", "close": 20.63, "volume": 784737.0}, {"date": "2024-04-11", "close": 20.5, "volume": 649607.0}, {"date": "2024-04-12", "close": 20.04, "volume": 1183649.0}, {"date": "2024-04-15", "close": 20.0, "volume": 676352.0}, {"date": "2024-04-16", "close": 19.46, "volume": 656260.0}, {"date": "2024-04-17", "close": 20.05, "volume": 1060641.0}, {"date": "2024-04-18", "close": 19.8, "volume": 1053547.0}, {"date": "2024-04-19", "close": 19.9, "volume": 834055.0}, {"date": "2024-04-22", "close": 20.24, "volume": 853237.0}, {"date": "2024-04-23", "close": 20.05, "volume": 765668.0}, {"date": "2024-04-24", "close": 20.6, "volume": 1610256.0}, {"date": "2024-04-25", "close": 20.6, "volume": 851990.0}, {"date": "2024-04-26", "close": 23.11, "volume": 1734573.0}, {"date": "2024-04-29", "close": 23.2, "volume": 874366.0}, {"date": "2024-04-30", "close": 22.95, "volume": 1349166.0}, {"date": "2024-05-01", "close": 22.59, "volume": 745724.0}, {"date": "2024-05-02", "close": 23.0, "volume": 861109.0}, {"date": "2024-05-03", "close": 24.37, "volume": 1302115.0}, {"date": "2024-05-06", "close": 26.39, "volume": 1201005.0}, {"date": "2024-05-07", "close": 25.56, "volume": 944844.0}, {"date": "2024-05-08", "close": 25.36, "volume": 999204.0}, {"date": "2024-05-09", "close": 25.79, "volume": 1072120.0}, {"date": "2024-05-10", "close": 25.33, "volume": 1156762.0}, {"date": "2024-05-13", "close": 24.99, "volume": 869531.0}, {"date": "2024-05-14", "close": 24.0, "volume": 967152.0}, {"date": "2024-05-15", "close": 25.71, "volume": 969169.0}, {"date": "2024-05-16", "close": 25.26, "volume": 852197.0}, {"date": "2024-05-17", "close": 25.49, "volume": 688991.0}, {"date": "2024-05-20", "close": 25.08, "volume": 684731.0}, {"date": "2024-05-21", "close": 24.67, "volume": 795348.0}, {"date": "2024-05-22", "close": 24.63, "volume": 910597.0}, {"date": "2024-05-23", "close": 28.03, "volume": 2318974.0}, {"date": "2024-05-24", "close": 28.24, "volume": 972707.0}, {"date": "2024-05-28", "close": 26.8, "volume": 1183181.0}, {"date": "2024-05-29", "close": 27.0, "volume": 1158561.0}, {"date": "2024-05-30", "close": 27.04, "volume": 1043564.0}, {"date": "2024-05-31", "close": 27.24, "volume": 996189.0}, {"date": "2024-06-03", "close": 24.88, "volume": 1506494.0}, {"date": "2024-06-04", "close": 24.12, "volume": 2016572.0}, {"date": "2024-06-05", "close": 23.95, "volume": 1367643.0}, {"date": "2024-06-06", "close": 24.06, "volume": 1452426.0}, {"date": "2024-06-07", "close": 23.06, "volume": 1304987.0}, {"date": "2024-06-10", "close": 23.02, "volume": 431748.0}, {"date": "2024-06-11", "close": 23.01, "volume": 291280.0}, {"date": "2024-06-12", "close": 22.99, "volume": 625835.0}, {"date": "2024-06-13", "close": 22.81, "volume": 504212.0}, {"date": "2024-06-14", "close": 22.08, "volume": 711329.0}, {"date": "2024-06-17", "close": 21.58, "volume": 662958.0}, {"date": "2024-06-18", "close": 21.96, "volume": 690375.0}, {"date": "2024-06-20", "close": 22.14, "volume": 1117829.0}, {"date": "2024-06-21", "close": 23.41, "volume": 1675434.0}, {"date": "2024-06-24", "close": 22.74, "volume": 649994.0}, {"date": "2024-06-25", "close": 23.17, "volume": 1003381.0}, {"date": "2024-06-26", "close": 23.03, "volume": 795392.0}, {"date": "2024-06-27", "close": 23.97, "volume": 1611603.0}, {"date": "2024-06-28", "close": 23.86, "volume": 1674776.0}, {"date": "2024-07-01", "close": 23.5, "volume": 1537275.0}, {"date": "2024-07-02", "close": 23.54, "volume": 695987.0}, {"date": "2024-07-03", "close": 23.35, "volume": 412010.0}, {"date": "2024-07-05", "close": 23.72, "volume": 473570.0}, {"date": "2024-07-08", "close": 24.49, "volume": 586086.0}, {"date": "2024-07-09", "close": 24.34, "volume": 533046.0}, {"date": "2024-07-10", "close": 23.77, "volume": 695898.0}, {"date": "2024-07-11", "close": 24.95, "volume": 668918.0}, {"date": "2024-07-12", "close": 25.37, "volume": 303720.0}, {"date": "2024-07-15", "close": 25.05, "volume": 234996.0}, {"date": "2024-07-16", "close": 25.55, "volume": 354005.0}, {"date": "2024-07-17", "close": 26.32, "volume": 960037.0}, {"date": "2024-07-18", "close": 25.99, "volume": 804433.0}, {"date": "2024-07-19", "close": 26.01, "volume": 434360.0}, {"date": "2024-07-22", "close": 26.35, "volume": 476612.0}, {"date": "2024-07-23", "close": 26.06, "volume": 361556.0}, {"date": "2024-07-24", "close": 25.65, "volume": 1058231.0}, {"date": "2024-07-25", "close": 26.15, "volume": 580835.0}, {"date": "2024-07-26", "close": 26.9, "volume": 781371.0}, {"date": "2024-07-29", "close": 26.69, "volume": 238526.0}, {"date": "2024-07-30", "close": 26.96, "volume": 468851.0}, {"date": "2024-07-31", "close": 27.15, "volume": 594344.0}, {"date": "2024-08-01", "close": 27.05, "volume": 344125.0}, {"date": "2024-08-02", "close": 25.65, "volume": 540658.0}, {"date": "2024-08-05", "close": 24.58, "volume": 696287.0}, {"date": "2024-08-06", "close": 24.91, "volume": 556925.0}, {"date": "2024-08-07", "close": 26.12, "volume": 690362.0}, {"date": "2024-08-08", "close": 27.01, "volume": 397689.0}, {"date": "2024-08-09", "close": 27.03, "volume": 393733.0}, {"date": "2024-08-12", "close": 27.06, "volume": 204554.0}, {"date": "2024-08-13", "close": 27.41, "volume": 210690.0}, {"date": "2024-08-14", "close": 28.0, "volume": 275614.0}, {"date": "2024-08-15", "close": 28.43, "volume": 347339.0}, {"date": "2024-08-16", "close": 28.65, "volume": 255916.0}, {"date": "2024-08-19", "close": 29.19, "volume": 397290.0}, {"date": "2024-08-20", "close": 27.49, "volume": 660276.0}, {"date": "2024-08-21", "close": 28.56, "volume": 637198.0}, {"date": "2024-08-22", "close": 29.83, "volume": 1223278.0}, {"date": "2024-08-23", "close": 32.68, "volume": 1325477.0}, {"date": "2024-08-26", "close": 32.35, "volume": 514945.0}, {"date": "2024-08-27", "close": 33.0, "volume": 488235.0}, {"date": "2024-08-28", "close": 31.97, "volume": 899412.0}, {"date": "2024-08-29", "close": 31.93, "volume": 376085.0}, {"date": "2024-08-30", "close": 31.78, "volume": 316563.0}, {"date": "2024-09-03", "close": 29.92, "volume": 452034.0}, {"date": "2024-09-04", "close": 29.57, "volume": 1244585.0}, {"date": "2024-09-05", "close": 29.36, "volume": 688015.0}, {"date": "2024-09-06", "close": 28.66, "volume": 916429.0}, {"date": "2024-09-09", "close": 28.98, "volume": 1275922.0}, {"date": "2024-09-10", "close": 28.2, "volume": 1050314.0}, {"date": "2024-09-11", "close": 29.1, "volume": 459209.0}, {"date": "2024-09-12", "close": 30.03, "volume": 826962.0}, {"date": "2024-09-13", "close": 30.68, "volume": 903475.0}, {"date": "2024-09-16", "close": 31.28, "volume": 510113.0}, {"date": "2024-09-17", "close": 30.51, "volume": 379420.0}, {"date": "2024-09-18", "close": 30.47, "volume": 461656.0}, {"date": "2024-09-19", "close": 32.51, "volume": 896132.0}, {"date": "2024-09-20", "close": 31.37, "volume": 618246.0}, {"date": "2024-09-23", "close": 31.64, "volume": 359440.0}, {"date": "2024-09-24", "close": 31.31, "volume": 381353.0}, {"date": "2024-09-25", "close": 31.55, "volume": 792095.0}, {"date": "2024-09-26", "close": 29.9, "volume": 1312107.0}, {"date": "2024-09-27", "close": 30.0, "volume": 512135.0}, {"date": "2024-09-30", "close": 30.0, "volume": 500828.0}, {"date": "2024-10-01", "close": 30.03, "volume": 269574.0}, {"date": "2024-10-02", "close": 29.75, "volume": 550755.0}, {"date": "2024-10-03", "close": 29.93, "volume": 310188.0}, {"date": "2024-10-04", "close": 30.73, "volume": 716583.0}, {"date": "2024-10-07", "close": 30.63, "volume": 846895.0}, {"date": "2024-10-08", "close": 31.33, "volume": 668607.0}, {"date": "2024-10-09", "close": 31.0, "volume": 346459.0}, {"date": "2024-10-10", "close": 31.97, "volume": 582840.0}, {"date": "2024-10-11", "close": 32.84, "volume": 1030391.0}, {"date": "2024-10-14", "close": 31.74, "volume": 379043.0}, {"date": "2024-10-15", "close": 33.22, "volume": 843945.0}, {"date": "2024-10-16", "close": 33.09, "volume": 486574.0}, {"date": "2024-10-17", "close": 33.12, "volume": 658288.0}, {"date": "2024-10-18", "close": 33.22, "volume": 812816.0}, {"date": "2024-10-21", "close": 33.12, "volume": 566884.0}, {"date": "2024-10-22", "close": 33.4, "volume": 373330.0}, {"date": "2024-10-23", "close": 32.36, "volume": 732319.0}, {"date": "2024-10-24", "close": 33.22, "volume": 785165.0}, {"date": "2024-10-25", "close": 34.25, "volume": 743372.0}, {"date": "2024-10-28", "close": 34.22, "volume": 477816.0}, {"date": "2024-10-29", "close": 32.86, "volume": 701043.0}, {"date": "2024-10-30", "close": 32.0, "volume": 852821.0}, {"date": "2024-10-31", "close": 31.94, "volume": 1088242.0}, {"date": "2024-11-01", "close": 31.82, "volume": 750546.0}, {"date": "2024-11-04", "close": 32.0, "volume": 590380.0}, {"date": "2024-11-05", "close": 32.2, "volume": 529419.0}, {"date": "2024-11-06", "close": 31.93, "volume": 1239394.0}, {"date": "2024-11-07", "close": 32.56, "volume": 634285.0}, {"date": "2024-11-08", "close": 33.39, "volume": 482323.0}, {"date": "2024-11-11", "close": 33.29, "volume": 585909.0}, {"date": "2024-11-12", "close": 32.89, "volume": 729932.0}, {"date": "2024-11-13", "close": 32.96, "volume": 520238.0}, {"date": "2024-11-14", "close": 31.91, "volume": 450455.0}, {"date": "2024-11-15", "close": 32.18, "volume": 216074.0}, {"date": "2024-11-18", "close": 32.11, "volume": 781322.0}, {"date": "2024-11-19", "close": 32.73, "volume": 695139.0}, {"date": "2024-11-20", "close": 32.78, "volume": 436654.0}, {"date": "2024-11-21", "close": 33.4, "volume": 671194.0}, {"date": "2024-11-22", "close": 34.07, "volume": 762846.0}, {"date": "2024-11-25", "close": 34.16, "volume": 884230.0}, {"date": "2024-11-26", "close": 29.89, "volume": 2052072.0}, {"date": "2024-11-27", "close": 28.22, "volume": 1167199.0}, {"date": "2024-11-29", "close": 28.22, "volume": 698190.0}, {"date": "2024-12-02", "close": 27.84, "volume": 913457.0}, {"date": "2024-12-03", "close": 28.58, "volume": 738283.0}, {"date": "2024-12-04", "close": 28.1, "volume": 714213.0}, {"date": "2024-12-05", "close": 28.72, "volume": 771291.0}, {"date": "2024-12-06", "close": 30.0, "volume": 1468721.0}, {"date": "2024-12-09", "close": 29.44, "volume": 1003216.0}, {"date": "2024-12-10", "close": 29.09, "volume": 896652.0}, {"date": "2024-12-11", "close": 29.92, "volume": 759278.0}, {"date": "2024-12-12", "close": 29.26, "volume": 422044.0}, {"date": "2024-12-13", "close": 28.73, "volume": 658900.0}, {"date": "2024-12-16", "close": 30.16, "volume": 1002913.0}, {"date": "2024-12-17", "close": 28.88, "volume": 844921.0}, {"date": "2024-12-18", "close": 28.71, "volume": 611686.0}, {"date": "2024-12-19", "close": 29.2, "volume": 740547.0}, {"date": "2024-12-20", "close": 29.45, "volume": 1013094.0}, {"date": "2024-12-23", "close": 29.7, "volume": 665597.0}, {"date": "2024-12-24", "close": 29.66, "volume": 466414.0}, {"date": "2024-12-26", "close": 29.89, "volume": 674827.0}, {"date": "2024-12-27", "close": 29.32, "volume": 741485.0}, {"date": "2024-12-30", "close": 28.56, "volume": 888664.0}, {"date": "2024-12-31", "close": 28.28, "volume": 732813.0}, {"date": "2025-01-02", "close": 29.66, "volume": 778810.0}, {"date": "2025-01-03", "close": 29.44, "volume": 655294.0}, {"date": "2025-01-06", "close": 30.21, "volume": 808694.0}, {"date": "2025-01-07", "close": 29.79, "volume": 478067.0}, {"date": "2025-01-08", "close": 30.1, "volume": 694537.0}, {"date": "2025-01-10", "close": 30.98, "volume": 772515.0}, {"date": "2025-01-13", "close": 30.12, "volume": 730092.0}, {"date": "2025-01-14", "close": 30.68, "volume": 513064.0}, {"date": "2025-01-15", "close": 30.06, "volume": 559024.0}, {"date": "2025-01-16", "close": 29.91, "volume": 713455.0}, {"date": "2025-01-17", "close": 29.51, "volume": 576031.0}, {"date": "2025-01-21", "close": 29.93, "volume": 410659.0}, {"date": "2025-01-22", "close": 30.29, "volume": 535715.0}, {"date": "2025-01-23", "close": 30.2, "volume": 583538.0}, {"date": "2025-01-24", "close": 30.82, "volume": 957407.0}, {"date": "2025-01-27", "close": 31.21, "volume": 759884.0}, {"date": "2025-01-28", "close": 30.21, "volume": 1023527.0}, {"date": "2025-01-29", "close": 31.3, "volume": 610692.0}, {"date": "2025-01-30", "close": 30.33, "volume": 761005.0}, {"date": "2025-01-31", "close": 31.02, "volume": 648298.0}, {"date": "2025-02-03", "close": 31.23, "volume": 675423.0}, {"date": "2025-02-04", "close": 29.39, "volume": 1651919.0}, {"date": "2025-02-05", "close": 28.57, "volume": 1422019.0}, {"date": "2025-02-06", "close": 27.02, "volume": 8965933.0}, {"date": "2025-02-07", "close": 27.48, "volume": 3302473.0}, {"date": "2025-02-10", "close": 27.26, "volume": 1563580.0}, {"date": "2025-02-11", "close": 27.56, "volume": 2164313.0}, {"date": "2025-02-12", "close": 28.05, "volume": 1904915.0}, {"date": "2025-02-13", "close": 27.99, "volume": 1139650.0}, {"date": "2025-02-14", "close": 28.02, "volume": 1093901.0}, {"date": "2025-02-18", "close": 28.15, "volume": 899872.0}, {"date": "2025-02-19", "close": 28.43, "volume": 1011084.0}, {"date": "2025-02-20", "close": 28.42, "volume": 1167834.0}, {"date": "2025-02-21", "close": 28.03, "volume": 562114.0}, {"date": "2025-02-24", "close": 27.89, "volume": 708533.0}, {"date": "2025-02-25", "close": 27.66, "volume": 603497.0}, {"date": "2025-02-26", "close": 27.48, "volume": 500735.0}, {"date": "2025-02-27", "close": 26.21, "volume": 942533.0}, {"date": "2025-02-28", "close": 26.62, "volume": 797044.0}, {"date": "2025-03-03", "close": 25.72, "volume": 610176.0}, {"date": "2025-03-04", "close": 25.23, "volume": 1438546.0}, {"date": "2025-03-05", "close": 25.32, "volume": 485240.0}, {"date": "2025-03-06", "close": 24.45, "volume": 610037.0}, {"date": "2025-03-07", "close": 24.94, "volume": 1500903.0}, {"date": "2025-03-10", "close": 24.1, "volume": 2348728.0}, {"date": "2025-03-11", "close": 24.5, "volume": 890151.0}, {"date": "2025-03-12", "close": 25.21, "volume": 692536.0}, {"date": "2025-03-13", "close": 24.52, "volume": 343723.0}, {"date": "2025-03-14", "close": 25.06, "volume": 389995.0}, {"date": "2025-03-17", "close": 25.06, "volume": 570438.0}, {"date": "2025-03-18", "close": 24.23, "volume": 435673.0}, {"date": "2025-03-19", "close": 24.2, "volume": 677595.0}, {"date": "2025-03-20", "close": 25.65, "volume": 968079.0}, {"date": "2025-03-21", "close": 25.84, "volume": 289530.0}, {"date": "2025-03-24", "close": 26.81, "volume": 296744.0}, {"date": "2025-03-25", "close": 26.84, "volume": 679030.0}, {"date": "2025-03-26", "close": 26.67, "volume": 819336.0}, {"date": "2025-03-27", "close": 26.97, "volume": 854619.0}, {"date": "2025-03-28", "close": 26.74, "volume": 891703.0}, {"date": "2025-03-31", "close": 26.68, "volume": 752944.0}, {"date": "2025-04-01", "close": 26.82, "volume": 726433.0}, {"date": "2025-04-02", "close": 27.25, "volume": 453081.0}, {"date": "2025-04-03", "close": 28.08, "volume": 916849.0}, {"date": "2025-04-04", "close": 25.27, "volume": 1192048.0}, {"date": "2025-04-07", "close": 24.86, "volume": 927806.0}, {"date": "2025-04-08", "close": 24.84, "volume": 727543.0}, {"date": "2025-04-09", "close": 26.43, "volume": 1382931.0}, {"date": "2025-04-10", "close": 26.65, "volume": 838692.0}, {"date": "2025-04-11", "close": 27.18, "volume": 614124.0}, {"date": "2025-04-14", "close": 27.22, "volume": 641676.0}, {"date": "2025-04-15", "close": 26.71, "volume": 394837.0}, {"date": "2025-04-16", "close": 25.76, "volume": 552742.0}, {"date": "2025-04-17", "close": 25.99, "volume": 718242.0}, {"date": "2025-04-21", "close": 26.94, "volume": 1094901.0}, {"date": "2025-04-22", "close": 28.06, "volume": 692880.0}, {"date": "2025-04-23", "close": 28.88, "volume": 753316.0}, {"date": "2025-04-24", "close": 30.05, "volume": 556588.0}, {"date": "2025-04-25", "close": 30.19, "volume": 564304.0}, {"date": "2025-04-28", "close": 30.26, "volume": 370873.0}, {"date": "2025-04-29", "close": 30.28, "volume": 578930.0}, {"date": "2025-04-30", "close": 30.56, "volume": 384005.0}, {"date": "2025-05-01", "close": 30.13, "volume": 433270.0}, {"date": "2025-05-02", "close": 30.39, "volume": 1061693.0}, {"date": "2025-05-05", "close": 30.9, "volume": 456844.0}, {"date": "2025-05-06", "close": 31.01, "volume": 410360.0}, {"date": "2025-05-07", "close": 30.98, "volume": 652312.0}, {"date": "2025-05-08", "close": 28.44, "volume": 1573853.0}, {"date": "2025-05-09", "close": 27.9, "volume": 695352.0}, {"date": "2025-05-12", "close": 27.76, "volume": 580289.0}, {"date": "2025-05-13", "close": 28.69, "volume": 576248.0}, {"date": "2025-05-14", "close": 29.96, "volume": 561587.0}, {"date": "2025-05-15", "close": 30.2, "volume": 672849.0}, {"date": "2025-05-16", "close": 30.25, "volume": 504141.0}, {"date": "2025-05-19", "close": 30.9, "volume": 583006.0}, {"date": "2025-05-20", "close": 31.21, "volume": 678987.0}, {"date": "2025-05-21", "close": 30.35, "volume": 341152.0}, {"date": "2025-05-22", "close": 29.79, "volume": 421073.0}, {"date": "2025-05-23", "close": 29.8, "volume": 278109.0}, {"date": "2025-05-27", "close": 29.85, "volume": 384850.0}, {"date": "2025-05-28", "close": 29.6, "volume": 295448.0}, {"date": "2025-05-29", "close": 29.3, "volume": 266321.0}, {"date": "2025-05-30", "close": 28.86, "volume": 749735.0}, {"date": "2025-06-02", "close": 29.06, "volume": 375526.0}, {"date": "2025-06-03", "close": 28.75, "volume": 778533.0}, {"date": "2025-06-04", "close": 27.3, "volume": 812384.0}, {"date": "2025-06-05", "close": 27.4, "volume": 477116.0}, {"date": "2025-06-06", "close": 27.28, "volume": 629236.0}, {"date": "2025-06-09", "close": 26.44, "volume": 272313.0}, {"date": "2025-06-10", "close": 26.37, "volume": 479160.0}, {"date": "2025-06-11", "close": 26.61, "volume": 734561.0}, {"date": "2025-06-12", "close": 26.8, "volume": 425569.0}, {"date": "2025-06-13", "close": 26.17, "volume": 385180.0}, {"date": "2025-06-16", "close": 26.48, "volume": 330921.0}, {"date": "2025-06-17", "close": 26.19, "volume": 314470.0}, {"date": "2025-06-18", "close": 25.56, "volume": 328167.0}, {"date": "2025-06-20", "close": 26.35, "volume": 540147.0}, {"date": "2025-06-23", "close": 27.0, "volume": 307089.0}, {"date": "2025-06-24", "close": 26.67, "volume": 635375.0}, {"date": "2025-06-25", "close": 27.2, "volume": 824713.0}, {"date": "2025-06-26", "close": 27.43, "volume": 563457.0}, {"date": "2025-06-27", "close": 27.46, "volume": 555579.0}, {"date": "2025-06-30", "close": 27.76, "volume": 1126468.0}, {"date": "2025-07-01", "close": 27.61, "volume": 773962.0}, {"date": "2025-07-02", "close": 27.79, "volume": 1074158.0}, {"date": "2025-07-03", "close": 27.73, "volume": 274240.0}, {"date": "2025-07-07", "close": 26.39, "volume": 334342.0}, {"date": "2025-07-08", "close": 25.76, "volume": 544387.0}, {"date": "2025-07-09", "close": 25.19, "volume": 705384.0}, {"date": "2025-07-10", "close": 25.53, "volume": 357526.0}, {"date": "2025-07-11", "close": 24.57, "volume": 731060.0}, {"date": "2025-07-14", "close": 24.45, "volume": 605520.0}, {"date": "2025-07-15", "close": 26.6, "volume": 1674421.0}, {"date": "2025-07-16", "close": 26.43, "volume": 976894.0}, {"date": "2025-07-17", "close": 26.3, "volume": 658849.0}, {"date": "2025-07-18", "close": 26.02, "volume": 1212273.0}, {"date": "2025-07-21", "close": 26.18, "volume": 521362.0}, {"date": "2025-07-22", "close": 25.75, "volume": 683267.0}, {"date": "2025-07-23", "close": 25.75, "volume": 861957.0}, {"date": "2025-07-24", "close": 25.66, "volume": 608850.0}, {"date": "2025-07-25", "close": 25.61, "volume": 215429.0}, {"date": "2025-07-28", "close": 24.83, "volume": 767916.0}, {"date": "2025-07-29", "close": 25.76, "volume": 751503.0}, {"date": "2025-07-30", "close": 25.56, "volume": 478634.0}, {"date": "2025-07-31", "close": 25.52, "volume": 541223.0}, {"date": "2025-08-01", "close": 25.5, "volume": 481573.0}, {"date": "2025-08-04", "close": 25.49, "volume": 761707.0}, {"date": "2025-08-05", "close": 24.71, "volume": 503228.0}, {"date": "2025-08-06", "close": 24.34, "volume": 713664.0}, {"date": "2025-08-07", "close": 25.44, "volume": 325092.0}, {"date": "2025-08-08", "close": 25.81, "volume": 327653.0}, {"date": "2025-08-11", "close": 26.33, "volume": 651220.0}, {"date": "2025-08-12", "close": 28.02, "volume": 1311441.0}, {"date": "2025-08-13", "close": 26.6, "volume": 1004594.0}, {"date": "2025-08-14", "close": 26.18, "volume": 519356.0}, {"date": "2025-08-15", "close": 26.08, "volume": 614439.0}, {"date": "2025-08-18", "close": 25.45, "volume": 436397.0}, {"date": "2025-08-19", "close": 25.63, "volume": 465129.0}, {"date": "2025-08-20", "close": 25.87, "volume": 293118.0}, {"date": "2025-08-21", "close": 25.56, "volume": 378628.0}, {"date": "2025-08-22", "close": 25.85, "volume": 481784.0}, {"date": "2025-08-25", "close": 26.02, "volume": 590541.0}, {"date": "2025-08-26", "close": 24.83, "volume": 526369.0}, {"date": "2025-08-27", "close": 26.2, "volume": 497257.0}, {"date": "2025-08-28", "close": 26.46, "volume": 432766.0}, {"date": "2025-08-29", "close": 26.9, "volume": 530962.0}, {"date": "2025-09-02", "close": 26.64, "volume": 287360.0}, {"date": "2025-09-03", "close": 26.06, "volume": 484878.0}, {"date": "2025-09-04", "close": 25.98, "volume": 409531.0}, {"date": "2025-09-05", "close": 26.11, "volume": 421856.0}, {"date": "2025-09-08", "close": 26.42, "volume": 420459.0}, {"date": "2025-09-09", "close": 26.12, "volume": 447169.0}, {"date": "2025-09-10", "close": 25.04, "volume": 1384294.0}, {"date": "2025-09-11", "close": 26.85, "volume": 488984.0}, {"date": "2025-09-12", "close": 26.16, "volume": 267555.0}, {"date": "2025-09-15", "close": 26.15, "volume": 323145.0}, {"date": "2025-09-16", "close": 26.12, "volume": 253317.0}, {"date": "2025-09-17", "close": 26.29, "volume": 301518.0}, {"date": "2025-09-18", "close": 25.87, "volume": 290089.0}, {"date": "2025-09-19", "close": 25.49, "volume": 404178.0}, {"date": "2025-09-22", "close": 25.85, "volume": 224824.0}, {"date": "2025-09-23", "close": 25.87, "volume": 435998.0}, {"date": "2025-09-24", "close": 25.69, "volume": 696404.0}, {"date": "2025-09-25", "close": 26.59, "volume": 652493.0}, {"date": "2025-09-26", "close": 26.26, "volume": 524135.0}, {"date": "2025-09-29", "close": 26.79, "volume": 457802.0}, {"date": "2025-09-30", "close": 26.96, "volume": 589993.0}, {"date": "2025-10-01", "close": 24.99, "volume": 919893.0}, {"date": "2025-10-02", "close": 25.12, "volume": 625366.0}, {"date": "2025-10-03", "close": 25.77, "volume": 289750.0}, {"date": "2025-10-06", "close": 24.84, "volume": 985960.0}, {"date": "2025-10-07", "close": 24.48, "volume": 490411.0}, {"date": "2025-10-08", "close": 24.12, "volume": 554101.0}, {"date": "2025-10-09", "close": 24.16, "volume": 884707.0}, {"date": "2025-10-10", "close": 24.71, "volume": 882342.0}, {"date": "2025-10-13", "close": 25.42, "volume": 577632.0}, {"date": "2025-10-14", "close": 26.41, "volume": 716055.0}, {"date": "2025-10-15", "close": 27.05, "volume": 569764.0}, {"date": "2025-10-16", "close": 26.73, "volume": 357461.0}, {"date": "2025-10-17", "close": 27.0, "volume": 497616.0}, {"date": "2025-10-20", "close": 28.6, "volume": 560681.0}, {"date": "2025-10-21", "close": 28.96, "volume": 1133526.0}, {"date": "2025-10-22", "close": 29.29, "volume": 666657.0}, {"date": "2025-10-23", "close": 29.0, "volume": 466762.0}, {"date": "2025-10-24", "close": 28.84, "volume": 944715.0}, {"date": "2025-10-27", "close": 29.15, "volume": 691454.0}, {"date": "2025-10-28", "close": 29.29, "volume": 402960.0}, {"date": "2025-10-29", "close": 30.16, "volume": 416031.0}, {"date": "2025-10-30", "close": 28.68, "volume": 639693.0}, {"date": "2025-10-31", "close": 27.32, "volume": 616091.0}, {"date": "2025-11-03", "close": 26.94, "volume": 291213.0}, {"date": "2025-11-04", "close": 26.22, "volume": 274179.0}, {"date": "2025-11-05", "close": 27.78, "volume": 560378.0}, {"date": "2025-11-06", "close": 27.49, "volume": 698371.0}, {"date": "2025-11-07", "close": 28.04, "volume": 539744.0}, {"date": "2025-11-10", "close": 27.7, "volume": 416995.0}, {"date": "2025-11-11", "close": 28.66, "volume": 478733.0}, {"date": "2025-11-12", "close": 29.18, "volume": 316912.0}, {"date": "2025-11-13", "close": 26.3, "volume": 1421187.0}, {"date": "2025-11-14", "close": 27.69, "volume": 695568.0}, {"date": "2025-11-17", "close": 28.4, "volume": 315253.0}, {"date": "2025-11-18", "close": 29.18, "volume": 271114.0}, {"date": "2025-11-19", "close": 30.5, "volume": 538882.0}, {"date": "2025-11-20", "close": 31.58, "volume": 1655737.0}, {"date": "2025-11-21", "close": 31.8, "volume": 737310.0}, {"date": "2025-11-24", "close": 31.82, "volume": 888461.0}, {"date": "2025-11-25", "close": 32.17, "volume": 803695.0}, {"date": "2025-11-26", "close": 31.95, "volume": 600184.0}, {"date": "2025-11-28", "close": 32.58, "volume": 839429.0}, {"date": "2025-12-01", "close": 33.0, "volume": 833246.0}, {"date": "2025-12-02", "close": 33.4, "volume": 506735.0}, {"date": "2025-12-03", "close": 33.0, "volume": 1030064.0}, {"date": "2025-12-04", "close": 33.35, "volume": 693244.0}, {"date": "2025-12-05", "close": 32.73, "volume": 496505.0}, {"date": "2025-12-08", "close": 33.19, "volume": 539193.0}, {"date": "2025-12-09", "close": 34.79, "volume": 769012.0}, {"date": "2025-12-10", "close": 33.95, "volume": 485153.0}, {"date": "2025-12-11", "close": 33.49, "volume": 703497.0}, {"date": "2025-12-12", "close": 33.0, "volume": 794893.0}, {"date": "2025-12-15", "close": 33.05, "volume": 1197320.0}, {"date": "2025-12-16", "close": 32.36, "volume": 686142.0}, {"date": "2025-12-17", "close": 32.15, "volume": 1537210.0}, {"date": "2025-12-18", "close": 33.22, "volume": 565432.0}, {"date": "2025-12-19", "close": 33.71, "volume": 702193.0}, {"date": "2025-12-22", "close": 35.1, "volume": 935232.0}, {"date": "2025-12-23", "close": 34.49, "volume": 493276.0}, {"date": "2025-12-24", "close": 34.5, "volume": 128215.0}, {"date": "2025-12-26", "close": 34.3, "volume": 237076.0}, {"date": "2025-12-29", "close": 34.15, "volume": 335304.0}, {"date": "2025-12-30", "close": 33.46, "volume": 424897.0}, {"date": "2025-12-31", "close": 33.39, "volume": 413229.0}, {"date": "2026-01-02", "close": 34.37, "volume": 855517.0}, {"date": "2026-01-05", "close": 35.16, "volume": 465196.0}, {"date": "2026-01-06", "close": 33.82, "volume": 629359.0}, {"date": "2026-01-07", "close": 34.44, "volume": 375375.0}, {"date": "2026-01-08", "close": 34.09, "volume": 939282.0}, {"date": "2026-01-09", "close": 33.42, "volume": 638574.0}, {"date": "2026-01-12", "close": 33.39, "volume": 326257.0}, {"date": "2026-01-13", "close": 32.12, "volume": 484618.0}, {"date": "2026-01-14", "close": 31.49, "volume": 767077.0}, {"date": "2026-01-15", "close": 32.12, "volume": 524959.0}, {"date": "2026-01-16", "close": 32.13, "volume": 236575.0}, {"date": "2026-01-20", "close": 32.54, "volume": 731020.0}, {"date": "2026-01-21", "close": 34.01, "volume": 743986.0}, {"date": "2026-01-22", "close": 33.84, "volume": 457589.0}, {"date": "2026-01-23", "close": 34.2, "volume": 410136.0}, {"date": "2026-01-26", "close": 34.81, "volume": 833451.0}, {"date": "2026-01-27", "close": 34.48, "volume": 1098772.0}, {"date": "2026-01-28", "close": 33.5, "volume": 856709.0}, {"date": "2026-01-29", "close": 34.94, "volume": 1612592.0}, {"date": "2026-01-30", "close": 34.89, "volume": 982304.0}, {"date": "2026-02-02", "close": 36.38, "volume": 746261.0}, {"date": "2026-02-03", "close": 37.79, "volume": 1725422.0}, {"date": "2026-02-04", "close": 38.17, "volume": 708636.0}, {"date": "2026-02-05", "close": 38.15, "volume": 709256.0}, {"date": "2026-02-06", "close": 39.06, "volume": 758366.0}, {"date": "2026-02-09", "close": 38.29, "volume": 527253.0}, {"date": "2026-02-10", "close": 38.1, "volume": 850125.0}, {"date": "2026-02-11", "close": 38.71, "volume": 718000.0}, {"date": "2026-02-12", "close": 37.34, "volume": 452030.0}, {"date": "2026-02-13", "close": 37.65, "volume": 414361.0}, {"date": "2026-02-17", "close": 38.69, "volume": 577614.0}, {"date": "2026-02-18", "close": 38.51, "volume": 944927.0}, {"date": "2026-02-19", "close": 38.13, "volume": 172101.0}, {"date": "2026-02-20", "close": 37.63, "volume": 242720.0}, {"date": "2026-02-23", "close": 36.03, "volume": 734726.0}, {"date": "2026-02-24", "close": 36.8, "volume": 816580.0}, {"date": "2026-02-25", "close": 37.0, "volume": 460293.0}, {"date": "2026-02-26", "close": 36.72, "volume": 255697.0}, {"date": "2026-02-27", "close": 36.45, "volume": 266534.0}, {"date": "2026-03-02", "close": 35.64, "volume": 443086.0}, {"date": "2026-03-03", "close": 35.04, "volume": 713011.0}, {"date": "2026-03-04", "close": 34.88, "volume": 339501.0}, {"date": "2026-03-05", "close": 33.01, "volume": 727010.0}, {"date": "2026-03-06", "close": 33.11, "volume": 535913.0}, {"date": "2026-03-09", "close": 33.5, "volume": 633568.0}, {"date": "2026-03-10", "close": 33.68, "volume": 564169.0}, {"date": "2026-03-11", "close": 34.03, "volume": 518226.0}, {"date": "2026-03-12", "close": 31.76, "volume": 2442762.0}, {"date": "2026-03-13", "close": 33.08, "volume": 1221827.0}, {"date": "2026-03-16", "close": 33.63, "volume": 646893.0}, {"date": "2026-03-17", "close": 33.86, "volume": 804630.0}, {"date": "2026-03-18", "close": 33.38, "volume": 657641.0}, {"date": "2026-03-19", "close": 32.82, "volume": 551150.0}, {"date": "2026-03-20", "close": 32.49, "volume": 465086.0}, {"date": "2026-03-23", "close": 33.57, "volume": 369876.0}, {"date": "2026-03-24", "close": 34.88, "volume": 721557.0}, {"date": "2026-03-25", "close": 34.58, "volume": 724134.0}, {"date": "2026-03-26", "close": 33.94, "volume": 535442.0}, {"date": "2026-03-27", "close": 34.29, "volume": 348495.0}, {"date": "2026-03-30", "close": 34.35, "volume": 458239.0}, {"date": "2026-03-31", "close": 35.37, "volume": 574954.0}, {"date": "2026-04-01", "close": 34.93, "volume": 512326.0}, {"date": "2026-04-02", "close": 36.29, "volume": 765262.0}, {"date": "2026-04-06", "close": 36.53, "volume": 254174.0}, {"date": "2026-04-07", "close": 36.59, "volume": 311483.0}, {"date": "2026-04-08", "close": 37.11, "volume": 387988.0}, {"date": "2026-04-09", "close": 37.56, "volume": 407803.0}, {"date": "2026-04-10", "close": 37.64, "volume": 243358.0}, {"date": "2026-04-13", "close": 35.84, "volume": 263339.0}, {"date": "2026-04-14", "close": 35.73, "volume": 396522.0}, {"date": "2026-04-15", "close": 35.0, "volume": 554407.0}, {"date": "2026-04-16", "close": 37.36, "volume": 578703.0}, {"date": "2026-04-17", "close": 38.18, "volume": 337801.0}, {"date": "2026-04-20", "close": 39.0, "volume": 293764.0}, {"date": "2026-04-21", "close": 39.15, "volume": 390625.0}, {"date": "2026-04-22", "close": 39.14, "volume": 304525.0}, {"date": "2026-04-23", "close": 37.3, "volume": 572453.0}, {"date": "2026-04-24", "close": 37.27, "volume": 339932.0}, {"date": "2026-04-27", "close": 36.24, "volume": 196629.0}, {"date": "2026-04-28", "close": 36.2, "volume": 225851.0}, {"date": "2026-04-29", "close": 35.76, "volume": 236066.0}, {"date": "2026-04-30", "close": 36.5, "volume": 254336.0}, {"date": "2026-05-01", "close": 36.58, "volume": 170564.0}, {"date": "2026-05-04", "close": 36.11, "volume": 143561.0}, {"date": "2026-05-05", "close": 38.2, "volume": 314813.0}, {"date": "2026-05-06", "close": 37.38, "volume": 742115.0}, {"date": "2026-05-07", "close": 38.43, "volume": 412117.0}, {"date": "2026-05-08", "close": 38.09, "volume": 362594.0}, {"date": "2026-05-11", "close": 36.5, "volume": 597975.0}, {"date": "2026-05-12", "close": 35.47, "volume": 843646.0}, {"date": "2026-05-13", "close": 35.65, "volume": 215311.0}, {"date": "2026-05-14", "close": 35.83, "volume": 223517.0}, {"date": "2026-05-15", "close": 36.56, "volume": 395624.0}, {"date": "2026-05-18", "close": 37.0, "volume": 308223.0}, {"date": "2026-05-19", "close": 36.32, "volume": 542211.0}, {"date": "2026-05-20", "close": 37.19, "volume": 247554.0}, {"date": "2026-05-21", "close": 37.2, "volume": 295985.0}, {"date": "2026-05-22", "close": 36.74, "volume": 493459.0}, {"date": "2026-05-26", "close": 34.39, "volume": 574958.0}, {"date": "2026-05-27", "close": 36.14, "volume": 550168.0}, {"date": "2026-05-28", "close": 32.73, "volume": 2178533.0}, {"date": "2026-05-29", "close": 37.82, "volume": 6205387.0}, {"date": "2026-06-01", "close": 39.56, "volume": 2106943.0}, {"date": "2026-06-02", "close": 37.94, "volume": 1004933.0}, {"date": "2026-06-03", "close": 39.29, "volume": 1059318.0}, {"date": "2026-06-04", "close": 38.2, "volume": 528888.0}, {"date": "2026-06-05", "close": 39.42, "volume": 826771.0}, {"date": "2026-06-08", "close": 39.6, "volume": 625591.0}, {"date": "2026-06-09", "close": 39.52, "volume": 659386.0}, {"date": "2026-06-10", "close": 40.13, "volume": 722790.0}, {"date": "2026-06-11", "close": 41.81, "volume": 878318.0}, {"date": "2026-06-12", "close": 42.12, "volume": 704684.0}, {"date": "2026-06-15", "close": 42.41, "volume": 1047195.0}, {"date": "2026-06-16", "close": 42.43, "volume": 420301.0}, {"date": "2026-06-17", "close": 42.54, "volume": 818865.0}, {"date": "2026-06-18", "close": 42.1, "volume": 418206.0}, {"date": "2026-06-22", "close": 41.69, "volume": 552717.0}, {"date": "2026-06-23", "close": 42.09, "volume": 539638.0}, {"date": "2026-06-24", "close": 42.03, "volume": 382907.0}, {"date": "2026-06-25", "close": 42.4, "volume": 486034.0}, {"date": "2026-06-26", "close": 41.99, "volume": 681217.0}, {"date": "2026-06-29", "close": 41.53, "volume": 808991.0}, {"date": "2026-06-30", "close": 41.67, "volume": 626260.0}, {"date": "2026-07-01", "close": 41.66, "volume": 826986.0}, {"date": "2026-07-02", "close": 42.07, "volume": 609543.0}, {"date": "2026-07-06", "close": 41.92, "volume": 579418.0}, {"date": "2026-07-07", "close": 40.61, "volume": 378390.0}, {"date": "2026-07-08", "close": 41.0, "volume": 344594.0}, {"date": "2026-07-09", "close": 41.65, "volume": 711275.0}, {"date": "2026-07-10", "close": 42.58, "volume": 724608.0}, {"date": "2026-07-13", "close": 41.72, "volume": 696213.0}, {"date": "2026-07-14", "close": 40.46, "volume": 662802.0}, {"date": "2026-07-15", "close": 39.68, "volume": 716912.0}, {"date": "2026-07-16", "close": 40.18, "volume": 535355.0}, {"date": "2026-07-17", "close": 40.74, "volume": 541460.0}, {"date": "2026-07-20", "close": 41.24, "volume": 625787.0}, {"date": "2026-07-21", "close": 40.89, "volume": 594053.0}, {"date": "2026-07-22", "close": 40.43, "volume": 422556.0}, {"date": "2026-07-23", "close": 39.85, "volume": 433757.0}, {"date": "2026-07-24", "close": 40.22, "volume": 228156.0}, {"date": "2026-07-27", "close": 40.63, "volume": 340993.0}, {"date": "2026-07-28", "close": 39.91, "volume": 578438.0}, {"date": "2026-07-29", "close": 39.48, "volume": 522166.0}, {"date": "2026-07-30", "close": 40.2, "volume": 347801.0}, {"date": "2026-07-31", "close": 41.33, "volume": 642433.0}, {"date": "2026-08-03", "close": 42.85, "volume": 497585.0}, {"date": "2026-08-04", "close": 41.95, "volume": 765417.0}, {"date": "2026-08-05", "close": 41.95, "volume": 284236.0}, {"date": "2026-08-06", "close": 40.67, "volume": 324571.0}, {"date": "2026-08-07", "close": 40.8, "volume": 262715.0}], "refreshing": true}