{"ticker": "TOST", "overview": {"cik": "1650164", "ticker": "TOST", "name": "Toast, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001650164-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001650164-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001650164-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001650164-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001650164-26-000199", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001650164-26-000198", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001650164-26-000197", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007276", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003336", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007245", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007238", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007230", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007227", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007225", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007218", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001650164-26-000191", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001650164-26-000187", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006619", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001650164-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001650164-26-000183", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006341", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006233", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001650164-26-000180", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005905", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001650164-26-000178", "price_sensitive": false}]}, "description": "Toast, Inc. trades as TOST on the NYSE and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 19 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 10 sales totalling $16.69M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 16690598.841, "net": -16690598.841, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-09-02"}, "metrics": {"ticker": "TOST", "has_prices": true, "as_of": "2026-08-07", "last": 34.48, "prev_close": 34.72, "change": -0.240000000000002, "change_pct": -0.006912442396313422, "session_volume": 10403310.0, "vwap_5": 34.22093920817267, "vwap_20": 31.760690694372123, "vwap_60": 27.462294352028778, "vwap_250": 31.181994425806593, "high_52w": 39.02, "low_52w": 22.33, "avg_volume_20": 10382425.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001660", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Toast, Inc.", "who_key": "Toast, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Toast, Inc. takes a 5.07% passive stake in TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/1650164/0002100119-26-001660-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "0001650164-26-000206", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Anutthara Bharadwaj", "who_key": "BHARADWAJ ANUTTHARA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on TOST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944957/000165016426000206/0001650164-26-000206-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13841}, {"id": "0001650164-26-000187", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Jonathan Vassil", "who_key": "Vassil Jonathan", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 484056.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims TOST: $484K", "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000187/0001650164-26-000187-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "0001650164-26-000185", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Jonathan Vassil", "who_key": "Vassil Jonathan", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3099075.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A top exec cashes out $3.1M of TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000185/0001650164-26-000185-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106001}, {"id": "0001650164-26-000183", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Jonathan Vassil", "who_key": "Vassil Jonathan", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 501697.103, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $502K of TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000183/0001650164-26-000183-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "0001650164-26-000180", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Jonathan Vassil", "who_key": "Vassil Jonathan", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 496857.564, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $497K of TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000180/0001650164-26-000180-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001650164-26-000177", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Elena Gomez", "who_key": "Gomez Elena", "role": "President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 279697.957, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO sells $280K of TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/1674159/000165016426000177/0001650164-26-000177-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001650164-26-000178", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Aman Narang", "who_key": "Narang Aman", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5719074.147, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "TOST's CEO lightens up \u2014 $5.7M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1869139/000165016426000178/0001650164-26-000178-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001650164-26-000172", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Elena Gomez", "who_key": "Gomez Elena", "role": "President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 602418.508, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The money boss sells $602K of TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/1674159/000165016426000172/0001650164-26-000172-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0001650164-26-000174", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Aman Narang", "who_key": "Narang Aman", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4868787.602, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The corner office trims TOST: $4.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1869139/000165016426000174/0001650164-26-000174-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0001650164-26-000173", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Jonathan Vassil", "who_key": "Vassil Jonathan", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 169308.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims TOST: $169K", "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000173/0001650164-26-000173-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129041}, {"id": "0001650164-26-000165", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Jonathan Vassil", "who_key": "Vassil Jonathan", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 469626.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $470K of TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000165/0001650164-26-000165-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131921}, {"id": "0001650164-26-000166", "src": "INSIDERS", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Rossana Niola", "who_key": "Niola Rossana", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on TOST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108575/000165016426000166/0001650164-26-000166-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134801}, {"id": "HOUSE-2026-20035273-T5", "src": "CONGRESS", "ticker": "TOST", "cik": "", "company": "Toast, Inc.", "company_raw": "w\nS O: State Street Bank & Trust Co.\nToast, Inc. Class A Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Thomas H. Kean Jr buys TOST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035273.pdf", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169361}, {"id": "13DG-0002012383-26-003161", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. takes a 9.3% passive stake in TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003161-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001193125-26-227328", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Technology Investment Dining Group, LLC", "who_key": "Technology Investment Dining Group, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Technology Investment Dining Group, LLC moves to a 4.34% passive stake in TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/1884213/0001193125-26-227328-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001562230-26-000100", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Capital International Investors moves to a 5.9% passive stake in TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000100-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0002012383-26-001765", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in TOST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001765-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "13DG-0000102909-26-002476", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Toast, Inc.", "who_key": "Toast, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Toast, Inc. adjusts its stake in TOST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650164/0000102909-26-002476-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001660", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Toast, Inc.", "who_key": "Toast, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Toast, Inc. takes a 5.07% passive stake in TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/1650164/0002100119-26-001660-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002012383-26-003161", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. takes a 9.3% passive stake in TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003161-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001193125-26-227328", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Technology Investment Dining Group, LLC", "who_key": "Technology Investment Dining Group, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Technology Investment Dining Group, LLC moves to a 4.34% passive stake in TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/1884213/0001193125-26-227328-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001562230-26-000100", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Capital International Investors moves to a 5.9% passive stake in TOST", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000100-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0002012383-26-001765", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in TOST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001765-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "13DG-0000102909-26-002476", "src": "13DG", "ticker": "TOST", "cik": "1650164", "company": "Toast, Inc.", "company_raw": "Toast, Inc.", "who": "Toast, Inc.", "who_key": "Toast, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Toast, Inc. adjusts its stake in TOST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650164/0000102909-26-002476-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Toast, Inc. Class A Common Stock", "new_value": "Toast, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001650164", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001650164", "applied": 1, "detected_at": "2026-10-28T01:46:02.495433"}]}, "key_people": [{"who": "Aman Narang", "who_key": "Narang Aman", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10587861.749, "net": -10587861.749, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5719074.147, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869139/000165016426000178/0001650164-26-000178-index.htm"}, {"action": "SELL", "amount": 4868787.602, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869139/000165016426000174/0001650164-26-000174-index.htm"}], "latest": {"action": "SELL", "amount": 5719074.147, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869139/000165016426000178/0001650164-26-000178-index.htm"}}, {"who": "Jonathan Vassil", "who_key": "Vassil Jonathan", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5220620.627, "net": -5220620.627, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 484056.3, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000187/0001650164-26-000187-index.htm"}, {"action": "SELL", "amount": 3099075.2, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000185/0001650164-26-000185-index.htm"}, {"action": "SELL", "amount": 501697.103, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000183/0001650164-26-000183-index.htm"}, {"action": "SELL", "amount": 496857.564, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000180/0001650164-26-000180-index.htm"}, {"action": "SELL", "amount": 169308.1, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000173/0001650164-26-000173-index.htm"}, {"action": "SELL", "amount": 469626.36, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000165/0001650164-26-000165-index.htm"}], "latest": {"action": "SELL", "amount": 484056.3, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004790/000165016426000187/0001650164-26-000187-index.htm"}}, {"who": "Elena Gomez", "who_key": "Gomez Elena", "role": "President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 882116.4650000001, "net": -882116.4650000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 279697.957, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674159/000165016426000177/0001650164-26-000177-index.htm"}, {"action": "SELL", "amount": 602418.508, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674159/000165016426000172/0001650164-26-000172-index.htm"}], "latest": {"action": "SELL", "amount": 279697.957, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674159/000165016426000177/0001650164-26-000177-index.htm"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035273.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035273.pdf"}}], "activity": [{"date": "2026-08-05", "net": -169308.1}, {"date": "2026-08-06", "net": -5471206.11}, {"date": "2026-08-10", "net": -5998772.104}, {"date": "2026-08-11", "net": -496857.564}, {"date": "2026-08-19", "net": -501697.103}, {"date": "2026-08-21", "net": -3099075.2}, {"date": "2026-09-02", "net": -484056.3}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001650164-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001650164-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001650164-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001650164-26-000201", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001650164-26-000199", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001650164-26-000198", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001650164-26-000197", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007276", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003336", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007245", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007238", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007230", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007227", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007225", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007218", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001650164-26-000191", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001650164-26-000187", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006619", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001650164-26-000185", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001650164-26-000183", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006341", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006233", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001650164-26-000180", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005905", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001650164-26-000178", "price_sensitive": false}], "performance": {"ticker": "TOST", "has_prices": true, "summary": {"n": 1, "avg": 0.20686034301715073, "win_rate": 1.0, "best": 0.20686034301715073, "worst": 0.20686034301715073, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-07-08", "score": 0.0, "ref_price": 28.57, "return": 0.20686034301715073}]}, "price_series": [{"date": "2021-09-22", "close": 62.51, "volume": 14255590.0}, {"date": "2021-09-23", "close": 59.0, "volume": 4579120.0}, {"date": "2021-09-24", "close": 55.78, "volume": 3928233.0}, {"date": "2021-09-27", "close": 54.9, "volume": 2277851.0}, {"date": "2021-09-28", "close": 50.85, "volume": 3987966.0}, {"date": "2021-09-29", "close": 49.78, "volume": 1676477.0}, {"date": "2021-09-30", "close": 49.95, "volume": 1444029.0}, {"date": "2021-10-01", "close": 53.55, "volume": 959750.0}, {"date": "2021-10-04", "close": 52.07, "volume": 1285208.0}, {"date": "2021-10-05", "close": 52.1, "volume": 1641487.0}, {"date": "2021-10-06", "close": 52.12, "volume": 964426.0}, {"date": "2021-10-07", "close": 53.0, "volume": 745203.0}, {"date": "2021-10-08", "close": 51.82, "volume": 383893.0}, {"date": "2021-10-11", "close": 51.36, "volume": 1174350.0}, {"date": "2021-10-12", "close": 50.94, "volume": 836120.0}, {"date": "2021-10-13", "close": 54.43, "volume": 884617.0}, {"date": "2021-10-14", "close": 56.36, "volume": 1096025.0}, {"date": "2021-10-15", "close": 56.21, "volume": 1598825.0}, {"date": "2021-10-18", "close": 51.5, "volume": 1620838.0}, {"date": "2021-10-19", "close": 52.54, "volume": 1377371.0}, {"date": "2021-10-20", "close": 50.96, "volume": 1080521.0}, {"date": "2021-10-21", "close": 51.33, "volume": 677767.0}, {"date": "2021-10-22", "close": 49.62, "volume": 906627.0}, {"date": "2021-10-25", "close": 52.74, "volume": 1164988.0}, {"date": "2021-10-26", "close": 53.28, "volume": 650275.0}, {"date": "2021-10-27", "close": 52.76, "volume": 1073407.0}, {"date": "2021-10-28", "close": 53.05, "volume": 1074652.0}, {"date": "2021-10-29", "close": 53.22, "volume": 535255.0}, {"date": "2021-11-01", "close": 57.16, "volume": 1126920.0}, {"date": "2021-11-02", "close": 65.22, "volume": 2734283.0}, {"date": "2021-11-03", "close": 62.99, "volume": 2613369.0}, {"date": "2021-11-04", "close": 60.26, "volume": 1536262.0}, {"date": "2021-11-05", "close": 59.0, "volume": 975838.0}, {"date": "2021-11-08", "close": 58.34, "volume": 1336506.0}, {"date": "2021-11-09", "close": 60.75, "volume": 1943465.0}, {"date": "2021-11-10", "close": 50.01, "volume": 5702846.0}, {"date": "2021-11-11", "close": 48.36, "volume": 4420371.0}, {"date": "2021-11-12", "close": 48.13, "volume": 6363359.0}, {"date": "2021-11-15", "close": 47.97, "volume": 3087076.0}, {"date": "2021-11-16", "close": 48.0, "volume": 3506383.0}, {"date": "2021-11-17", "close": 47.0, "volume": 3199490.0}, {"date": "2021-11-18", "close": 43.1, "volume": 3697506.0}, {"date": "2021-11-19", "close": 45.07, "volume": 2995797.0}, {"date": "2021-11-22", "close": 43.72, "volume": 4982034.0}, {"date": "2021-11-23", "close": 41.5, "volume": 4854497.0}, {"date": "2021-11-24", "close": 43.25, "volume": 2317881.0}, {"date": "2021-11-26", "close": 43.1, "volume": 1854835.0}, {"date": "2021-11-29", "close": 43.68, "volume": 1839164.0}, {"date": "2021-11-30", "close": 39.99, "volume": 3836306.0}, {"date": "2021-12-01", "close": 35.31, "volume": 5100709.0}, {"date": "2021-12-02", "close": 35.69, "volume": 4810080.0}, {"date": "2021-12-03", "close": 34.44, "volume": 3833905.0}, {"date": "2021-12-06", "close": 36.74, "volume": 3466943.0}, {"date": "2021-12-07", "close": 39.65, "volume": 2771479.0}, {"date": "2021-12-08", "close": 40.38, "volume": 2085866.0}, {"date": "2021-12-09", "close": 37.19, "volume": 1729569.0}, {"date": "2021-12-10", "close": 37.27, "volume": 2190615.0}, {"date": "2021-12-13", "close": 34.5, "volume": 3483516.0}, {"date": "2021-12-14", "close": 34.0, "volume": 2661696.0}, {"date": "2021-12-15", "close": 33.43, "volume": 5516915.0}, {"date": "2021-12-16", "close": 32.85, "volume": 6161895.0}, {"date": "2021-12-17", "close": 34.89, "volume": 7693150.0}, {"date": "2021-12-20", "close": 34.13, "volume": 2264242.0}, {"date": "2021-12-21", "close": 37.64, "volume": 2386648.0}, {"date": "2021-12-22", "close": 37.84, "volume": 2427571.0}, {"date": "2021-12-23", "close": 39.63, "volume": 2372572.0}, {"date": "2021-12-27", "close": 38.95, "volume": 1132890.0}, {"date": "2021-12-28", "close": 36.78, "volume": 2979759.0}, {"date": "2021-12-29", "close": 37.11, "volume": 1427930.0}, {"date": "2021-12-30", "close": 36.76, "volume": 1486158.0}, {"date": "2021-12-31", "close": 34.71, "volume": 1781040.0}, {"date": "2022-01-03", "close": 33.03, "volume": 3030535.0}, {"date": "2022-01-04", "close": 30.86, "volume": 4519797.0}, {"date": "2022-01-05", "close": 27.88, "volume": 5260217.0}, {"date": "2022-01-06", "close": 28.5, "volume": 4142718.0}, {"date": "2022-01-07", "close": 28.4, "volume": 2332732.0}, {"date": "2022-01-10", "close": 27.7, "volume": 2167959.0}, {"date": "2022-01-11", "close": 29.77, "volume": 2854071.0}, {"date": "2022-01-12", "close": 28.41, "volume": 2606047.0}, {"date": "2022-01-13", "close": 26.95, "volume": 1841863.0}, {"date": "2022-01-14", "close": 25.2, "volume": 3318905.0}, {"date": "2022-01-18", "close": 24.27, "volume": 2755953.0}, {"date": "2022-01-19", "close": 24.2, "volume": 2853016.0}, {"date": "2022-01-20", "close": 23.02, "volume": 3704636.0}, {"date": "2022-01-21", "close": 22.56, "volume": 5718778.0}, {"date": "2022-01-24", "close": 23.14, "volume": 8214434.0}, {"date": "2022-01-25", "close": 21.21, "volume": 4018482.0}, {"date": "2022-01-26", "close": 19.61, "volume": 5277354.0}, {"date": "2022-01-27", "close": 19.93, "volume": 3933791.0}, {"date": "2022-01-28", "close": 20.36, "volume": 5361507.0}, {"date": "2022-01-31", "close": 22.88, "volume": 3520189.0}, {"date": "2022-02-01", "close": 25.72, "volume": 6110847.0}, {"date": "2022-02-02", "close": 24.46, "volume": 4916244.0}, {"date": "2022-02-03", "close": 22.05, "volume": 4715804.0}, {"date": "2022-02-04", "close": 23.06, "volume": 3231311.0}, {"date": "2022-02-07", "close": 24.67, "volume": 2758879.0}, {"date": "2022-02-08", "close": 25.81, "volume": 2105140.0}, {"date": "2022-02-09", "close": 27.88, "volume": 2915551.0}, {"date": "2022-02-10", "close": 27.76, "volume": 3911095.0}, {"date": "2022-02-11", "close": 27.59, "volume": 2187255.0}, {"date": "2022-02-14", "close": 27.44, "volume": 2384983.0}, {"date": "2022-02-15", "close": 28.12, "volume": 4635369.0}, {"date": "2022-02-16", "close": 23.0, "volume": 12384300.0}, {"date": "2022-02-17", "close": 21.67, "volume": 10803580.0}, {"date": "2022-02-18", "close": 20.87, "volume": 6848517.0}, {"date": "2022-02-22", "close": 19.49, "volume": 5519661.0}, {"date": "2022-02-23", "close": 17.79, "volume": 6168214.0}, {"date": "2022-02-24", "close": 20.08, "volume": 5492080.0}, {"date": "2022-02-25", "close": 20.26, "volume": 3374453.0}, {"date": "2022-02-28", "close": 20.52, "volume": 4285751.0}, {"date": "2022-03-01", "close": 19.59, "volume": 4024141.0}, {"date": "2022-03-02", "close": 20.5, "volume": 5105580.0}, {"date": "2022-03-03", "close": 19.64, "volume": 6343821.0}, {"date": "2022-03-04", "close": 17.89, "volume": 5542002.0}, {"date": "2022-03-07", "close": 17.21, "volume": 5165634.0}, {"date": "2022-03-08", "close": 17.57, "volume": 5276651.0}, {"date": "2022-03-09", "close": 19.45, "volume": 4757161.0}, {"date": "2022-03-10", "close": 19.61, "volume": 3865879.0}, {"date": "2022-03-11", "close": 17.63, "volume": 3813446.0}, {"date": "2022-03-14", "close": 16.26, "volume": 6186457.0}, {"date": "2022-03-15", "close": 17.38, "volume": 4396310.0}, {"date": "2022-03-16", "close": 18.72, "volume": 6229646.0}, {"date": "2022-03-17", "close": 18.94, "volume": 9095323.0}, {"date": "2022-03-18", "close": 19.65, "volume": 8389000.0}, {"date": "2022-03-21", "close": 20.05, "volume": 3711030.0}, {"date": "2022-03-22", "close": 20.24, "volume": 3326839.0}, {"date": "2022-03-23", "close": 19.91, "volume": 3711008.0}, {"date": "2022-03-24", "close": 20.0, "volume": 2758161.0}, {"date": "2022-03-25", "close": 19.44, "volume": 1895061.0}, {"date": "2022-03-28", "close": 19.23, "volume": 2672125.0}, {"date": "2022-03-29", "close": 21.64, "volume": 7973579.0}, {"date": "2022-03-30", "close": 21.89, "volume": 4542644.0}, {"date": "2022-03-31", "close": 21.73, "volume": 2893540.0}, {"date": "2022-04-01", "close": 22.76, "volume": 3145922.0}, {"date": "2022-04-04", "close": 24.05, "volume": 3410923.0}, {"date": "2022-04-05", "close": 21.19, "volume": 6030739.0}, {"date": "2022-04-06", "close": 20.6, "volume": 5799139.0}, {"date": "2022-04-07", "close": 19.07, "volume": 6887311.0}, {"date": "2022-04-08", "close": 18.81, "volume": 7029691.0}, {"date": "2022-04-11", "close": 18.81, "volume": 4609923.0}, {"date": "2022-04-12", "close": 18.76, "volume": 4403615.0}, {"date": "2022-04-13", "close": 19.62, "volume": 5388338.0}, {"date": "2022-04-14", "close": 19.3, "volume": 3697076.0}, {"date": "2022-04-18", "close": 19.17, "volume": 5002032.0}, {"date": "2022-04-19", "close": 20.2, "volume": 4850225.0}, {"date": "2022-04-20", "close": 19.71, "volume": 3540715.0}, {"date": "2022-04-21", "close": 19.23, "volume": 5340386.0}, {"date": "2022-04-22", "close": 18.8, "volume": 3915708.0}, {"date": "2022-04-25", "close": 19.27, "volume": 4572839.0}, {"date": "2022-04-26", "close": 18.96, "volume": 5108046.0}, {"date": "2022-04-27", "close": 19.21, "volume": 3801777.0}, {"date": "2022-04-28", "close": 20.59, "volume": 3989981.0}, {"date": "2022-04-29", "close": 18.63, "volume": 6498110.0}, {"date": "2022-05-02", "close": 19.41, "volume": 2636357.0}, {"date": "2022-05-03", "close": 18.51, "volume": 3852380.0}, {"date": "2022-05-04", "close": 18.26, "volume": 6922456.0}, {"date": "2022-05-05", "close": 16.45, "volume": 5041590.0}, {"date": "2022-05-06", "close": 15.37, "volume": 6654447.0}, {"date": "2022-05-09", "close": 13.77, "volume": 8561777.0}, {"date": "2022-05-10", "close": 13.92, "volume": 5644260.0}, {"date": "2022-05-11", "close": 12.68, "volume": 6291944.0}, {"date": "2022-05-12", "close": 14.29, "volume": 16092730.0}, {"date": "2022-05-13", "close": 14.99, "volume": 12731120.0}, {"date": "2022-05-16", "close": 13.9, "volume": 6793029.0}, {"date": "2022-05-17", "close": 13.51, "volume": 7572479.0}, {"date": "2022-05-18", "close": 13.21, "volume": 5567741.0}, {"date": "2022-05-19", "close": 14.79, "volume": 7632083.0}, {"date": "2022-05-20", "close": 15.36, "volume": 7608922.0}, {"date": "2022-05-23", "close": 15.32, "volume": 4675038.0}, {"date": "2022-05-24", "close": 14.37, "volume": 7723912.0}, {"date": "2022-05-25", "close": 14.95, "volume": 3275918.0}, {"date": "2022-05-26", "close": 15.64, "volume": 3968858.0}, {"date": "2022-05-27", "close": 16.52, "volume": 4296207.0}, {"date": "2022-05-31", "close": 16.24, "volume": 7388653.0}, {"date": "2022-06-01", "close": 15.64, "volume": 5924006.0}, {"date": "2022-06-02", "close": 16.93, "volume": 4816343.0}, {"date": "2022-06-03", "close": 16.72, "volume": 4388225.0}, {"date": "2022-06-06", "close": 16.11, "volume": 5721896.0}, {"date": "2022-06-07", "close": 16.25, "volume": 4322643.0}, {"date": "2022-06-08", "close": 16.23, "volume": 4954517.0}, {"date": "2022-06-09", "close": 15.94, "volume": 7438138.0}, {"date": "2022-06-10", "close": 14.98, "volume": 6900896.0}, {"date": "2022-06-13", "close": 14.03, "volume": 7679810.0}, {"date": "2022-06-14", "close": 13.85, "volume": 8315977.0}, {"date": "2022-06-15", "close": 13.73, "volume": 13324490.0}, {"date": "2022-06-16", "close": 13.06, "volume": 10803360.0}, {"date": "2022-06-17", "close": 13.12, "volume": 19618870.0}, {"date": "2022-06-21", "close": 13.88, "volume": 8429835.0}, {"date": "2022-06-22", "close": 13.93, "volume": 7148328.0}, {"date": "2022-06-23", "close": 14.82, "volume": 5503083.0}, {"date": "2022-06-24", "close": 15.15, "volume": 19563910.0}, {"date": "2022-06-27", "close": 14.82, "volume": 3686638.0}, {"date": "2022-06-28", "close": 13.94, "volume": 3301237.0}, {"date": "2022-06-29", "close": 13.16, "volume": 4668079.0}, {"date": "2022-06-30", "close": 12.94, "volume": 5585798.0}, {"date": "2022-07-01", "close": 13.7, "volume": 3696225.0}, {"date": "2022-07-05", "close": 14.0, "volume": 4330818.0}, {"date": "2022-07-06", "close": 13.91, "volume": 3349528.0}, {"date": "2022-07-07", "close": 14.96, "volume": 4552875.0}, {"date": "2022-07-08", "close": 14.57, "volume": 3393287.0}, {"date": "2022-07-11", "close": 14.03, "volume": 3012096.0}, {"date": "2022-07-12", "close": 14.39, "volume": 5497526.0}, {"date": "2022-07-13", "close": 14.46, "volume": 4778488.0}, {"date": "2022-07-14", "close": 13.7, "volume": 2853682.0}, {"date": "2022-07-15", "close": 13.99, "volume": 2665114.0}, {"date": "2022-07-18", "close": 14.03, "volume": 3368001.0}, {"date": "2022-07-19", "close": 14.56, "volume": 6071144.0}, {"date": "2022-07-20", "close": 15.24, "volume": 5253212.0}, {"date": "2022-07-21", "close": 15.2, "volume": 2141857.0}, {"date": "2022-07-22", "close": 14.68, "volume": 3811009.0}, {"date": "2022-07-25", "close": 14.37, "volume": 1915251.0}, {"date": "2022-07-26", "close": 13.95, "volume": 4505910.0}, {"date": "2022-07-27", "close": 15.05, "volume": 3162664.0}, {"date": "2022-07-28", "close": 15.97, "volume": 4302981.0}, {"date": "2022-07-29", "close": 15.98, "volume": 5172312.0}, {"date": "2022-08-01", "close": 15.89, "volume": 3949931.0}, {"date": "2022-08-02", "close": 15.94, "volume": 6919632.0}, {"date": "2022-08-03", "close": 16.7, "volume": 7007593.0}, {"date": "2022-08-04", "close": 16.88, "volume": 4295505.0}, {"date": "2022-08-05", "close": 16.56, "volume": 5467777.0}, {"date": "2022-08-08", "close": 17.64, "volume": 8282098.0}, {"date": "2022-08-09", "close": 16.98, "volume": 4736495.0}, {"date": "2022-08-10", "close": 18.46, "volume": 5795518.0}, {"date": "2022-08-11", "close": 18.15, "volume": 7434542.0}, {"date": "2022-08-12", "close": 19.64, "volume": 20733940.0}, {"date": "2022-08-15", "close": 19.17, "volume": 8635721.0}, {"date": "2022-08-16", "close": 20.64, "volume": 11373290.0}, {"date": "2022-08-17", "close": 19.49, "volume": 8765799.0}, {"date": "2022-08-18", "close": 18.85, "volume": 6319430.0}, {"date": "2022-08-19", "close": 18.37, "volume": 5232357.0}, {"date": "2022-08-22", "close": 18.17, "volume": 5354716.0}, {"date": "2022-08-23", "close": 18.44, "volume": 3082402.0}, {"date": "2022-08-24", "close": 19.65, "volume": 5456142.0}, {"date": "2022-08-25", "close": 19.85, "volume": 5040194.0}, {"date": "2022-08-26", "close": 18.72, "volume": 3867348.0}, {"date": "2022-08-29", "close": 18.69, "volume": 3169828.0}, {"date": "2022-08-30", "close": 18.64, "volume": 2443911.0}, {"date": "2022-08-31", "close": 18.93, "volume": 3593471.0}, {"date": "2022-09-01", "close": 18.53, "volume": 4946317.0}, {"date": "2022-09-02", "close": 18.39, "volume": 3470572.0}, {"date": "2022-09-06", "close": 18.36, "volume": 3349562.0}, {"date": "2022-09-07", "close": 19.08, "volume": 3135393.0}, {"date": "2022-09-08", "close": 20.38, "volume": 6686076.0}, {"date": "2022-09-09", "close": 21.44, "volume": 6421389.0}, {"date": "2022-09-12", "close": 22.29, "volume": 5186839.0}, {"date": "2022-09-13", "close": 20.33, "volume": 8458600.0}, {"date": "2022-09-14", "close": 20.54, "volume": 5785576.0}, {"date": "2022-09-15", "close": 20.35, "volume": 6180362.0}, {"date": "2022-09-16", "close": 19.15, "volume": 11751910.0}, {"date": "2022-09-19", "close": 19.05, "volume": 4113393.0}, {"date": "2022-09-20", "close": 18.63, "volume": 4657326.0}, {"date": "2022-09-21", "close": 18.27, "volume": 2825945.0}, {"date": "2022-09-22", "close": 17.77, "volume": 4162437.0}, {"date": "2022-09-23", "close": 17.66, "volume": 4144845.0}, {"date": "2022-09-26", "close": 17.37, "volume": 3296350.0}, {"date": "2022-09-27", "close": 17.95, "volume": 3656880.0}, {"date": "2022-09-28", "close": 18.84, "volume": 3052847.0}, {"date": "2022-09-29", "close": 17.47, "volume": 6466906.0}, {"date": "2022-09-30", "close": 16.72, "volume": 7482801.0}, {"date": "2022-10-03", "close": 16.61, "volume": 5243247.0}, {"date": "2022-10-04", "close": 17.57, "volume": 6270541.0}, {"date": "2022-10-05", "close": 17.87, "volume": 4507600.0}, {"date": "2022-10-06", "close": 17.94, "volume": 4791083.0}, {"date": "2022-10-07", "close": 16.82, "volume": 3332022.0}, {"date": "2022-10-10", "close": 16.81, "volume": 5817453.0}, {"date": "2022-10-11", "close": 17.22, "volume": 3776302.0}, {"date": "2022-10-12", "close": 17.92, "volume": 5767548.0}, {"date": "2022-10-13", "close": 17.7, "volume": 6093684.0}, {"date": "2022-10-14", "close": 16.98, "volume": 3553536.0}, {"date": "2022-10-17", "close": 18.68, "volume": 4462185.0}, {"date": "2022-10-18", "close": 20.27, "volume": 8087010.0}, {"date": "2022-10-19", "close": 19.39, "volume": 5696418.0}, {"date": "2022-10-20", "close": 19.43, "volume": 3995485.0}, {"date": "2022-10-21", "close": 20.78, "volume": 7460732.0}, {"date": "2022-10-24", "close": 20.62, "volume": 4701290.0}, {"date": "2022-10-25", "close": 22.22, "volume": 4963852.0}, {"date": "2022-10-26", "close": 21.71, "volume": 6579373.0}, {"date": "2022-10-27", "close": 21.96, "volume": 4541574.0}, {"date": "2022-10-28", "close": 22.17, "volume": 3283612.0}, {"date": "2022-10-31", "close": 22.09, "volume": 2730369.0}, {"date": "2022-11-01", "close": 22.01, "volume": 4637247.0}, {"date": "2022-11-02", "close": 20.05, "volume": 6843786.0}, {"date": "2022-11-03", "close": 19.84, "volume": 5487473.0}, {"date": "2022-11-04", "close": 18.99, "volume": 8809512.0}, {"date": "2022-11-07", "close": 18.86, "volume": 4815425.0}, {"date": "2022-11-08", "close": 19.0, "volume": 5894784.0}, {"date": "2022-11-09", "close": 17.64, "volume": 9141184.0}, {"date": "2022-11-10", "close": 20.0, "volume": 13132200.0}, {"date": "2022-11-11", "close": 20.48, "volume": 21978660.0}, {"date": "2022-11-14", "close": 20.75, "volume": 11627380.0}, {"date": "2022-11-15", "close": 20.45, "volume": 12472820.0}, {"date": "2022-11-16", "close": 18.98, "volume": 6386191.0}, {"date": "2022-11-17", "close": 18.45, "volume": 6364276.0}, {"date": "2022-11-18", "close": 18.2, "volume": 5601819.0}, {"date": "2022-11-21", "close": 18.22, "volume": 4949273.0}, {"date": "2022-11-22", "close": 18.22, "volume": 3406826.0}, {"date": "2022-11-23", "close": 18.63, "volume": 2385345.0}, {"date": "2022-11-25", "close": 18.82, "volume": 1717417.0}, {"date": "2022-11-28", "close": 18.0, "volume": 3739244.0}, {"date": "2022-11-29", "close": 17.12, "volume": 4943486.0}, {"date": "2022-11-30", "close": 18.36, "volume": 19798320.0}, {"date": "2022-12-01", "close": 18.34, "volume": 8667976.0}, {"date": "2022-12-02", "close": 17.99, "volume": 3098581.0}, {"date": "2022-12-05", "close": 16.75, "volume": 4220114.0}, {"date": "2022-12-06", "close": 16.72, "volume": 6191435.0}, {"date": "2022-12-07", "close": 17.22, "volume": 4123192.0}, {"date": "2022-12-08", "close": 18.96, "volume": 5378902.0}, {"date": "2022-12-09", "close": 19.3, "volume": 4742502.0}, {"date": "2022-12-12", "close": 19.87, "volume": 4157621.0}, {"date": "2022-12-13", "close": 19.62, "volume": 5903690.0}, {"date": "2022-12-14", "close": 19.77, "volume": 4287524.0}, {"date": "2022-12-15", "close": 18.74, "volume": 6132059.0}, {"date": "2022-12-16", "close": 18.76, "volume": 6261354.0}, {"date": "2022-12-19", "close": 17.77, "volume": 4681883.0}, {"date": "2022-12-20", "close": 17.6, "volume": 4257619.0}, {"date": "2022-12-21", "close": 17.77, "volume": 5710811.0}, {"date": "2022-12-22", "close": 17.65, "volume": 3433185.0}, {"date": "2022-12-23", "close": 17.62, "volume": 2614788.0}, {"date": "2022-12-27", "close": 17.15, "volume": 2523315.0}, {"date": "2022-12-28", "close": 16.75, "volume": 3408477.0}, {"date": "2022-12-29", "close": 17.95, "volume": 2934354.0}, {"date": "2022-12-30", "close": 18.03, "volume": 2365417.0}, {"date": "2023-01-03", "close": 17.55, "volume": 3711694.0}, {"date": "2023-01-04", "close": 18.42, "volume": 4064972.0}, {"date": "2023-01-05", "close": 17.28, "volume": 4600496.0}, {"date": "2023-01-06", "close": 17.43, "volume": 3813554.0}, {"date": "2023-01-09", "close": 17.99, "volume": 6850095.0}, {"date": "2023-01-10", "close": 18.32, "volume": 3818722.0}, {"date": "2023-01-11", "close": 19.24, "volume": 3340062.0}, {"date": "2023-01-12", "close": 19.55, "volume": 2001102.0}, {"date": "2023-01-13", "close": 19.91, "volume": 3064049.0}, {"date": "2023-01-17", "close": 20.17, "volume": 4441486.0}, {"date": "2023-01-18", "close": 20.3, "volume": 3840108.0}, {"date": "2023-01-19", "close": 19.28, "volume": 3863142.0}, {"date": "2023-01-20", "close": 20.77, "volume": 3009678.0}, {"date": "2023-01-23", "close": 22.34, "volume": 7487530.0}, {"date": "2023-01-24", "close": 21.46, "volume": 4519016.0}, {"date": "2023-01-25", "close": 22.06, "volume": 6166449.0}, {"date": "2023-01-26", "close": 22.44, "volume": 5449689.0}, {"date": "2023-01-27", "close": 22.77, "volume": 5551429.0}, {"date": "2023-01-30", "close": 22.04, "volume": 3776056.0}, {"date": "2023-01-31", "close": 22.31, "volume": 4887846.0}, {"date": "2023-02-01", "close": 23.15, "volume": 6142656.0}, {"date": "2023-02-02", "close": 24.74, "volume": 9771027.0}, {"date": "2023-02-03", "close": 23.85, "volume": 5033726.0}, {"date": "2023-02-06", "close": 23.26, "volume": 4100865.0}, {"date": "2023-02-07", "close": 23.91, "volume": 3753550.0}, {"date": "2023-02-08", "close": 23.44, "volume": 2927342.0}, {"date": "2023-02-09", "close": 22.83, "volume": 7739891.0}, {"date": "2023-02-10", "close": 22.8, "volume": 4015805.0}, {"date": "2023-02-13", "close": 23.94, "volume": 8486327.0}, {"date": "2023-02-14", "close": 25.11, "volume": 12061510.0}, {"date": "2023-02-15", "close": 25.96, "volume": 11209020.0}, {"date": "2023-02-16", "close": 20.03, "volume": 36920650.0}, {"date": "2023-02-17", "close": 19.48, "volume": 17489440.0}, {"date": "2023-02-21", "close": 19.53, "volume": 8515512.0}, {"date": "2023-02-22", "close": 20.16, "volume": 7053157.0}, {"date": "2023-02-23", "close": 20.51, "volume": 5160735.0}, {"date": "2023-02-24", "close": 19.46, "volume": 8904785.0}, {"date": "2023-02-27", "close": 19.02, "volume": 5690411.0}, {"date": "2023-02-28", "close": 18.92, "volume": 7915446.0}, {"date": "2023-03-01", "close": 18.41, "volume": 7954060.0}, {"date": "2023-03-02", "close": 18.25, "volume": 6463217.0}, {"date": "2023-03-03", "close": 18.8, "volume": 4672823.0}, {"date": "2023-03-06", "close": 18.41, "volume": 5047964.0}, {"date": "2023-03-07", "close": 18.41, "volume": 6137748.0}, {"date": "2023-03-08", "close": 19.14, "volume": 8061280.0}, {"date": "2023-03-09", "close": 18.29, "volume": 6760185.0}, {"date": "2023-03-10", "close": 17.33, "volume": 10068320.0}, {"date": "2023-03-13", "close": 17.38, "volume": 9529087.0}, {"date": "2023-03-14", "close": 17.73, "volume": 7562432.0}, {"date": "2023-03-15", "close": 17.19, "volume": 12059700.0}, {"date": "2023-03-16", "close": 17.41, "volume": 9224887.0}, {"date": "2023-03-17", "close": 17.11, "volume": 8451199.0}, {"date": "2023-03-20", "close": 16.67, "volume": 5513790.0}, {"date": "2023-03-21", "close": 17.3, "volume": 4575722.0}, {"date": "2023-03-22", "close": 16.56, "volume": 4889630.0}, {"date": "2023-03-23", "close": 16.11, "volume": 7319234.0}, {"date": "2023-03-24", "close": 16.23, "volume": 5072281.0}, {"date": "2023-03-27", "close": 16.47, "volume": 3662476.0}, {"date": "2023-03-28", "close": 16.24, "volume": 3153605.0}, {"date": "2023-03-29", "close": 16.85, "volume": 3298872.0}, {"date": "2023-03-30", "close": 17.02, "volume": 2431541.0}, {"date": "2023-03-31", "close": 17.75, "volume": 5174698.0}, {"date": "2023-04-03", "close": 17.86, "volume": 2996658.0}, {"date": "2023-04-04", "close": 17.57, "volume": 3248470.0}, {"date": "2023-04-05", "close": 16.37, "volume": 5597040.0}, {"date": "2023-04-06", "close": 16.55, "volume": 4413945.0}, {"date": "2023-04-10", "close": 17.25, "volume": 7134162.0}, {"date": "2023-04-11", "close": 17.66, "volume": 7645445.0}, {"date": "2023-04-12", "close": 17.75, "volume": 7625226.0}, {"date": "2023-04-13", "close": 17.97, "volume": 3481622.0}, {"date": "2023-04-14", "close": 17.57, "volume": 3744462.0}, {"date": "2023-04-17", "close": 17.77, "volume": 3357399.0}, {"date": "2023-04-18", "close": 17.56, "volume": 3359048.0}, {"date": "2023-04-19", "close": 18.05, "volume": 7444857.0}, {"date": "2023-04-20", "close": 17.78, "volume": 2855872.0}, {"date": "2023-04-21", "close": 17.92, "volume": 2711822.0}, {"date": "2023-04-24", "close": 17.68, "volume": 3182821.0}, {"date": "2023-04-25", "close": 17.25, "volume": 3903506.0}, {"date": "2023-04-26", "close": 17.86, "volume": 4402961.0}, {"date": "2023-04-27", "close": 18.27, "volume": 4901132.0}, {"date": "2023-04-28", "close": 18.2, "volume": 2349994.0}, {"date": "2023-05-01", "close": 17.52, "volume": 5209366.0}, {"date": "2023-05-02", "close": 17.22, "volume": 4623553.0}, {"date": "2023-05-03", "close": 17.53, "volume": 3977053.0}, {"date": "2023-05-04", "close": 17.6, "volume": 6971693.0}, {"date": "2023-05-05", "close": 18.43, "volume": 7250256.0}, {"date": "2023-05-08", "close": 19.35, "volume": 10982470.0}, {"date": "2023-05-09", "close": 19.46, "volume": 9306721.0}, {"date": "2023-05-10", "close": 21.12, "volume": 18446140.0}, {"date": "2023-05-11", "close": 20.8, "volume": 9632447.0}, {"date": "2023-05-12", "close": 19.49, "volume": 7749863.0}, {"date": "2023-05-15", "close": 19.43, "volume": 7257128.0}, {"date": "2023-05-16", "close": 18.73, "volume": 6945091.0}, {"date": "2023-05-17", "close": 20.43, "volume": 8504303.0}, {"date": "2023-05-18", "close": 21.05, "volume": 6653546.0}, {"date": "2023-05-19", "close": 20.81, "volume": 5035327.0}, {"date": "2023-05-22", "close": 21.3, "volume": 4625798.0}, {"date": "2023-05-23", "close": 20.52, "volume": 10944680.0}, {"date": "2023-05-24", "close": 21.36, "volume": 7841993.0}, {"date": "2023-05-25", "close": 21.32, "volume": 5459368.0}, {"date": "2023-05-26", "close": 21.42, "volume": 4704575.0}, {"date": "2023-05-30", "close": 21.74, "volume": 5846545.0}, {"date": "2023-05-31", "close": 20.97, "volume": 12712980.0}, {"date": "2023-06-01", "close": 21.58, "volume": 10883520.0}, {"date": "2023-06-02", "close": 21.07, "volume": 9870498.0}, {"date": "2023-06-05", "close": 21.96, "volume": 5777643.0}, {"date": "2023-06-06", "close": 22.25, "volume": 5270821.0}, {"date": "2023-06-07", "close": 21.8, "volume": 5371600.0}, {"date": "2023-06-08", "close": 21.93, "volume": 4382991.0}, {"date": "2023-06-09", "close": 21.86, "volume": 4051195.0}, {"date": "2023-06-12", "close": 23.18, "volume": 8884283.0}, {"date": "2023-06-13", "close": 23.69, "volume": 9894905.0}, {"date": "2023-06-14", "close": 23.28, "volume": 5371201.0}, {"date": "2023-06-15", "close": 23.03, "volume": 10316020.0}, {"date": "2023-06-16", "close": 21.71, "volume": 10598920.0}, {"date": "2023-06-20", "close": 21.64, "volume": 6139542.0}, {"date": "2023-06-21", "close": 21.29, "volume": 5647991.0}, {"date": "2023-06-22", "close": 21.59, "volume": 4834197.0}, {"date": "2023-06-23", "close": 21.54, "volume": 11876730.0}, {"date": "2023-06-26", "close": 21.8, "volume": 4764683.0}, {"date": "2023-06-27", "close": 22.08, "volume": 3646545.0}, {"date": "2023-06-28", "close": 22.32, "volume": 7101118.0}, {"date": "2023-06-29", "close": 22.88, "volume": 7341003.0}, {"date": "2023-06-30", "close": 22.57, "volume": 4560818.0}, {"date": "2023-07-03", "close": 22.31, "volume": 2208778.0}, {"date": "2023-07-05", "close": 22.57, "volume": 5135400.0}, {"date": "2023-07-06", "close": 22.42, "volume": 6205888.0}, {"date": "2023-07-07", "close": 22.49, "volume": 4098990.0}, {"date": "2023-07-10", "close": 22.82, "volume": 3188001.0}, {"date": "2023-07-11", "close": 23.5, "volume": 8414284.0}, {"date": "2023-07-12", "close": 24.77, "volume": 9104288.0}, {"date": "2023-07-13", "close": 25.91, "volume": 12457520.0}, {"date": "2023-07-14", "close": 25.08, "volume": 7885007.0}, {"date": "2023-07-17", "close": 25.85, "volume": 4201592.0}, {"date": "2023-07-18", "close": 26.76, "volume": 10842850.0}, {"date": "2023-07-19", "close": 22.56, "volume": 35554120.0}, {"date": "2023-07-20", "close": 21.88, "volume": 12955740.0}, {"date": "2023-07-21", "close": 21.96, "volume": 8013826.0}, {"date": "2023-07-24", "close": 22.47, "volume": 6296644.0}, {"date": "2023-07-25", "close": 22.8, "volume": 8998200.0}, {"date": "2023-07-26", "close": 22.89, "volume": 4597369.0}, {"date": "2023-07-27", "close": 21.26, "volume": 8433596.0}, {"date": "2023-07-28", "close": 21.6, "volume": 4579647.0}, {"date": "2023-07-31", "close": 22.07, "volume": 5479898.0}, {"date": "2023-08-01", "close": 21.79, "volume": 3569497.0}, {"date": "2023-08-02", "close": 20.39, "volume": 9542388.0}, {"date": "2023-08-03", "close": 20.67, "volume": 6085931.0}, {"date": "2023-08-04", "close": 20.02, "volume": 5860828.0}, {"date": "2023-08-07", "close": 20.37, "volume": 6967600.0}, {"date": "2023-08-08", "close": 20.22, "volume": 13652480.0}, {"date": "2023-08-09", "close": 23.18, "volume": 22759380.0}, {"date": "2023-08-10", "close": 22.77, "volume": 8983033.0}, {"date": "2023-08-11", "close": 24.11, "volume": 10668850.0}, {"date": "2023-08-14", "close": 23.6, "volume": 7145464.0}, {"date": "2023-08-15", "close": 23.11, "volume": 6470305.0}, {"date": "2023-08-16", "close": 23.31, "volume": 6576313.0}, {"date": "2023-08-17", "close": 22.68, "volume": 6567932.0}, {"date": "2023-08-18", "close": 21.8, "volume": 10997240.0}, {"date": "2023-08-21", "close": 21.7, "volume": 6282057.0}, {"date": "2023-08-22", "close": 21.49, "volume": 4088226.0}, {"date": "2023-08-23", "close": 21.43, "volume": 4615953.0}, {"date": "2023-08-24", "close": 20.98, "volume": 4657225.0}, {"date": "2023-08-25", "close": 21.23, "volume": 4608686.0}, {"date": "2023-08-28", "close": 20.99, "volume": 4568190.0}, {"date": "2023-08-29", "close": 21.65, "volume": 4739346.0}, {"date": "2023-08-30", "close": 22.1, "volume": 5351499.0}, {"date": "2023-08-31", "close": 22.17, "volume": 4620792.0}, {"date": "2023-09-01", "close": 21.98, "volume": 3984223.0}, {"date": "2023-09-05", "close": 21.67, "volume": 5136906.0}, {"date": "2023-09-06", "close": 21.37, "volume": 8635470.0}, {"date": "2023-09-07", "close": 21.82, "volume": 8651037.0}, {"date": "2023-09-08", "close": 20.84, "volume": 5377772.0}, {"date": "2023-09-11", "close": 21.32, "volume": 4694027.0}, {"date": "2023-09-12", "close": 21.18, "volume": 3938347.0}, {"date": "2023-09-13", "close": 20.57, "volume": 5146889.0}, {"date": "2023-09-14", "close": 20.8, "volume": 5636508.0}, {"date": "2023-09-15", "close": 20.12, "volume": 8983104.0}, {"date": "2023-09-18", "close": 20.39, "volume": 6419628.0}, {"date": "2023-09-19", "close": 20.33, "volume": 6311670.0}, {"date": "2023-09-20", "close": 19.12, "volume": 8530207.0}, {"date": "2023-09-21", "close": 18.55, "volume": 7911408.0}, {"date": "2023-09-22", "close": 18.61, "volume": 6467731.0}, {"date": "2023-09-25", "close": 18.81, "volume": 8559554.0}, {"date": "2023-09-26", "close": 18.45, "volume": 5168340.0}, {"date": "2023-09-27", "close": 18.67, "volume": 4162963.0}, {"date": "2023-09-28", "close": 18.6, "volume": 4044791.0}, {"date": "2023-09-29", "close": 18.73, "volume": 5079955.0}, {"date": "2023-10-02", "close": 18.32, "volume": 8934327.0}, {"date": "2023-10-03", "close": 17.37, "volume": 9313111.0}, {"date": "2023-10-04", "close": 17.41, "volume": 6971165.0}, {"date": "2023-10-05", "close": 17.33, "volume": 9067272.0}, {"date": "2023-10-06", "close": 17.08, "volume": 6644076.0}, {"date": "2023-10-09", "close": 17.21, "volume": 6954183.0}, {"date": "2023-10-10", "close": 18.05, "volume": 8942725.0}, {"date": "2023-10-11", "close": 18.81, "volume": 13114220.0}, {"date": "2023-10-12", "close": 17.84, "volume": 9567116.0}, {"date": "2023-10-13", "close": 17.46, "volume": 4801361.0}, {"date": "2023-10-16", "close": 17.92, "volume": 4444746.0}, {"date": "2023-10-17", "close": 18.45, "volume": 5707437.0}, {"date": "2023-10-18", "close": 17.8, "volume": 4686924.0}, {"date": "2023-10-19", "close": 17.81, "volume": 5575216.0}, {"date": "2023-10-20", "close": 17.58, "volume": 8999282.0}, {"date": "2023-10-23", "close": 17.19, "volume": 6811155.0}, {"date": "2023-10-24", "close": 17.75, "volume": 5128159.0}, {"date": "2023-10-25", "close": 16.56, "volume": 9729212.0}, {"date": "2023-10-26", "close": 16.25, "volume": 10820560.0}, {"date": "2023-10-27", "close": 15.77, "volume": 6877887.0}, {"date": "2023-10-30", "close": 15.95, "volume": 7266362.0}, {"date": "2023-10-31", "close": 15.99, "volume": 8084984.0}, {"date": "2023-11-01", "close": 16.21, "volume": 5612322.0}, {"date": "2023-11-02", "close": 16.82, "volume": 9904454.0}, {"date": "2023-11-03", "close": 17.49, "volume": 7333295.0}, {"date": "2023-11-06", "close": 17.06, "volume": 9405067.0}, {"date": "2023-11-07", "close": 17.25, "volume": 20396040.0}, {"date": "2023-11-08", "close": 14.89, "volume": 36311710.0}, {"date": "2023-11-09", "close": 13.92, "volume": 18727070.0}, {"date": "2023-11-10", "close": 14.11, "volume": 15746480.0}, {"date": "2023-11-13", "close": 13.81, "volume": 9642113.0}, {"date": "2023-11-14", "close": 14.71, "volume": 14911750.0}, {"date": "2023-11-15", "close": 14.52, "volume": 10252010.0}, {"date": "2023-11-16", "close": 14.25, "volume": 10520130.0}, {"date": "2023-11-17", "close": 14.4, "volume": 9085931.0}, {"date": "2023-11-20", "close": 14.46, "volume": 8364704.0}, {"date": "2023-11-21", "close": 13.82, "volume": 9126361.0}, {"date": "2023-11-22", "close": 14.02, "volume": 5619368.0}, {"date": "2023-11-24", "close": 14.19, "volume": 2236056.0}, {"date": "2023-11-27", "close": 14.26, "volume": 6260054.0}, {"date": "2023-11-28", "close": 14.72, "volume": 7479899.0}, {"date": "2023-11-29", "close": 15.27, "volume": 10748570.0}, {"date": "2023-11-30", "close": 14.87, "volume": 9635004.0}, {"date": "2023-12-01", "close": 15.32, "volume": 7725387.0}, {"date": "2023-12-04", "close": 15.12, "volume": 7391709.0}, {"date": "2023-12-05", "close": 14.88, "volume": 6761568.0}, {"date": "2023-12-06", "close": 15.13, "volume": 11069900.0}, {"date": "2023-12-07", "close": 15.06, "volume": 6316026.0}, {"date": "2023-12-08", "close": 15.35, "volume": 7750416.0}, {"date": "2023-12-11", "close": 15.64, "volume": 8216232.0}, {"date": "2023-12-12", "close": 15.41, "volume": 6432283.0}, {"date": "2023-12-13", "close": 16.07, "volume": 8125014.0}, {"date": "2023-12-14", "close": 17.24, "volume": 17119260.0}, {"date": "2023-12-15", "close": 16.84, "volume": 12398970.0}, {"date": "2023-12-18", "close": 17.12, "volume": 8450538.0}, {"date": "2023-12-19", "close": 18.17, "volume": 12153840.0}, {"date": "2023-12-20", "close": 17.97, "volume": 13483860.0}, {"date": "2023-12-21", "close": 18.28, "volume": 8066733.0}, {"date": "2023-12-22", "close": 18.14, "volume": 5016197.0}, {"date": "2023-12-26", "close": 18.43, "volume": 4736583.0}, {"date": "2023-12-27", "close": 18.84, "volume": 5833463.0}, {"date": "2023-12-28", "close": 18.92, "volume": 8274124.0}, {"date": "2023-12-29", "close": 18.26, "volume": 6340456.0}, {"date": "2024-01-02", "close": 18.06, "volume": 7564961.0}, {"date": "2024-01-03", "close": 17.24, "volume": 7891082.0}, {"date": "2024-01-04", "close": 17.52, "volume": 8213853.0}, {"date": "2024-01-05", "close": 17.74, "volume": 5846939.0}, {"date": "2024-01-08", "close": 18.64, "volume": 7580088.0}, {"date": "2024-01-09", "close": 18.8, "volume": 8500028.0}, {"date": "2024-01-10", "close": 19.1, "volume": 13789930.0}, {"date": "2024-01-11", "close": 18.66, "volume": 7657192.0}, {"date": "2024-01-12", "close": 17.95, "volume": 11625430.0}, {"date": "2024-01-16", "close": 17.3, "volume": 9553509.0}, {"date": "2024-01-17", "close": 16.89, "volume": 6868661.0}, {"date": "2024-01-18", "close": 17.38, "volume": 8067096.0}, {"date": "2024-01-19", "close": 17.34, "volume": 8161433.0}, {"date": "2024-01-22", "close": 17.21, "volume": 14396050.0}, {"date": "2024-01-23", "close": 17.0, "volume": 9592454.0}, {"date": "2024-01-24", "close": 16.29, "volume": 12663380.0}, {"date": "2024-01-25", "close": 16.6, "volume": 8217219.0}, {"date": "2024-01-26", "close": 17.45, "volume": 12617400.0}, {"date": "2024-01-29", "close": 18.75, "volume": 10207590.0}, {"date": "2024-01-30", "close": 18.44, "volume": 7976712.0}, {"date": "2024-01-31", "close": 17.77, "volume": 9313704.0}, {"date": "2024-02-01", "close": 18.55, "volume": 8375609.0}, {"date": "2024-02-02", "close": 18.67, "volume": 7356697.0}, {"date": "2024-02-05", "close": 18.3, "volume": 5507867.0}, {"date": "2024-02-06", "close": 18.41, "volume": 4259583.0}, {"date": "2024-02-07", "close": 19.28, "volume": 6469211.0}, {"date": "2024-02-08", "close": 19.09, "volume": 7872586.0}, {"date": "2024-02-09", "close": 19.28, "volume": 7466786.0}, {"date": "2024-02-12", "close": 20.01, "volume": 12994020.0}, {"date": "2024-02-13", "close": 19.42, "volume": 7585160.0}, {"date": "2024-02-14", "close": 20.15, "volume": 8447478.0}, {"date": "2024-02-15", "close": 19.2, "volume": 26362650.0}, {"date": "2024-02-16", "close": 22.42, "volume": 31248580.0}, {"date": "2024-02-20", "close": 21.78, "volume": 14156940.0}, {"date": "2024-02-21", "close": 20.75, "volume": 11512320.0}, {"date": "2024-02-22", "close": 20.88, "volume": 9102348.0}, {"date": "2024-02-23", "close": 21.09, "volume": 9628186.0}, {"date": "2024-02-26", "close": 21.34, "volume": 6565866.0}, {"date": "2024-02-27", "close": 22.12, "volume": 7336204.0}, {"date": "2024-02-28", "close": 22.66, "volume": 7525476.0}, {"date": "2024-02-29", "close": 23.0, "volume": 10990570.0}, {"date": "2024-03-01", "close": 23.38, "volume": 6058552.0}, {"date": "2024-03-04", "close": 24.39, "volume": 10557190.0}, {"date": "2024-03-05", "close": 23.78, "volume": 9044121.0}, {"date": "2024-03-06", "close": 24.88, "volume": 9450416.0}, {"date": "2024-03-07", "close": 24.82, "volume": 5879175.0}, {"date": "2024-03-08", "close": 24.52, "volume": 7132105.0}, {"date": "2024-03-11", "close": 24.65, "volume": 5428604.0}, {"date": "2024-03-12", "close": 25.0, "volume": 6573840.0}, {"date": "2024-03-13", "close": 25.09, "volume": 6563145.0}, {"date": "2024-03-14", "close": 24.16, "volume": 6134608.0}, {"date": "2024-03-15", "close": 23.55, "volume": 11277370.0}, {"date": "2024-03-18", "close": 23.51, "volume": 4869996.0}, {"date": "2024-03-19", "close": 23.25, "volume": 6011127.0}, {"date": "2024-03-20", "close": 23.69, "volume": 6559813.0}, {"date": "2024-03-21", "close": 24.36, "volume": 7112442.0}, {"date": "2024-03-22", "close": 23.8, "volume": 3672690.0}, {"date": "2024-03-25", "close": 23.8, "volume": 3517398.0}, {"date": "2024-03-26", "close": 24.48, "volume": 6190848.0}, {"date": "2024-03-27", "close": 24.33, "volume": 6398936.0}, {"date": "2024-03-28", "close": 24.92, "volume": 6799930.0}, {"date": "2024-04-01", "close": 24.33, "volume": 6339187.0}, {"date": "2024-04-02", "close": 23.4, "volume": 5884525.0}, {"date": "2024-04-03", "close": 23.27, "volume": 6241005.0}, {"date": "2024-04-04", "close": 23.26, "volume": 6337492.0}, {"date": "2024-04-05", "close": 23.12, "volume": 5849141.0}, {"date": "2024-04-08", "close": 23.17, "volume": 4874619.0}, {"date": "2024-04-09", "close": 23.7, "volume": 5274859.0}, {"date": "2024-04-10", "close": 22.98, "volume": 5031404.0}, {"date": "2024-04-11", "close": 24.56, "volume": 8159505.0}, {"date": "2024-04-12", "close": 23.82, "volume": 4909645.0}, {"date": "2024-04-15", "close": 22.5, "volume": 5780133.0}, {"date": "2024-04-16", "close": 22.44, "volume": 3919895.0}, {"date": "2024-04-17", "close": 22.75, "volume": 3954887.0}, {"date": "2024-04-18", "close": 22.19, "volume": 4310996.0}, {"date": "2024-04-19", "close": 21.62, "volume": 5042451.0}, {"date": "2024-04-22", "close": 22.15, "volume": 7706162.0}, {"date": "2024-04-23", "close": 23.19, "volume": 6915449.0}, {"date": "2024-04-24", "close": 23.07, "volume": 4708209.0}, {"date": "2024-04-25", "close": 23.12, "volume": 5425775.0}, {"date": "2024-04-26", "close": 23.91, "volume": 6398473.0}, {"date": "2024-04-29", "close": 23.94, "volume": 5456908.0}, {"date": "2024-04-30", "close": 23.63, "volume": 3994290.0}, {"date": "2024-05-01", "close": 23.0, "volume": 6980431.0}, {"date": "2024-05-02", "close": 23.38, "volume": 6422947.0}, {"date": "2024-05-03", "close": 22.74, "volume": 6340950.0}, {"date": "2024-05-06", "close": 23.56, "volume": 7118700.0}, {"date": "2024-05-07", "close": 23.73, "volume": 13824870.0}, {"date": "2024-05-08", "close": 26.82, "volume": 25125360.0}, {"date": "2024-05-09", "close": 26.82, "volume": 15200800.0}, {"date": "2024-05-10", "close": 26.83, "volume": 6745120.0}, {"date": "2024-05-13", "close": 27.02, "volume": 9648569.0}, {"date": "2024-05-14", "close": 27.16, "volume": 6209923.0}, {"date": "2024-05-15", "close": 27.71, "volume": 8187629.0}, {"date": "2024-05-16", "close": 27.53, "volume": 6738967.0}, {"date": "2024-05-17", "close": 26.99, "volume": 7971844.0}, {"date": "2024-05-20", "close": 26.96, "volume": 5653197.0}, {"date": "2024-05-21", "close": 26.53, "volume": 7793271.0}, {"date": "2024-05-22", "close": 26.68, "volume": 6443066.0}, {"date": "2024-05-23", "close": 25.38, "volume": 7872823.0}, {"date": "2024-05-24", "close": 25.46, "volume": 5102048.0}, {"date": "2024-05-28", "close": 25.43, "volume": 7764046.0}, {"date": "2024-05-29", "close": 23.63, "volume": 20611700.0}, {"date": "2024-05-30", "close": 23.61, "volume": 9800465.0}, {"date": "2024-05-31", "close": 24.23, "volume": 11810170.0}, {"date": "2024-06-03", "close": 23.0, "volume": 7753535.0}, {"date": "2024-06-04", "close": 22.43, "volume": 6421032.0}, {"date": "2024-06-05", "close": 22.5, "volume": 6113544.0}, {"date": "2024-06-06", "close": 22.62, "volume": 4947829.0}, {"date": "2024-06-07", "close": 22.02, "volume": 7580227.0}, {"date": "2024-06-10", "close": 22.56, "volume": 7120967.0}, {"date": "2024-06-11", "close": 22.2, "volume": 5841579.0}, {"date": "2024-06-12", "close": 22.6, "volume": 7568464.0}, {"date": "2024-06-13", "close": 22.72, "volume": 10521410.0}, {"date": "2024-06-14", "close": 22.72, "volume": 8829778.0}, {"date": "2024-06-17", "close": 22.6, "volume": 8019080.0}, {"date": "2024-06-18", "close": 24.04, "volume": 14606950.0}, {"date": "2024-06-20", "close": 25.52, "volume": 9575667.0}, {"date": "2024-06-21", "close": 25.54, "volume": 8854239.0}, {"date": "2024-06-24", "close": 25.59, "volume": 4634337.0}, {"date": "2024-06-25", "close": 25.79, "volume": 5255440.0}, {"date": "2024-06-26", "close": 25.72, "volume": 3130826.0}, {"date": "2024-06-27", "close": 25.72, "volume": 4192212.0}, {"date": "2024-06-28", "close": 25.77, "volume": 11069210.0}, {"date": "2024-07-01", "close": 25.46, "volume": 3723864.0}, {"date": "2024-07-02", "close": 25.99, "volume": 3217912.0}, {"date": "2024-07-03", "close": 25.31, "volume": 3032354.0}, {"date": "2024-07-05", "close": 25.66, "volume": 2942817.0}, {"date": "2024-07-08", "close": 25.41, "volume": 3935239.0}, {"date": "2024-07-09", "close": 24.93, "volume": 4349146.0}, {"date": "2024-07-10", "close": 23.86, "volume": 8661323.0}, {"date": "2024-07-11", "close": 24.37, "volume": 4755776.0}, {"date": "2024-07-12", "close": 25.22, "volume": 5277909.0}, {"date": "2024-07-15", "close": 25.92, "volume": 5115629.0}, {"date": "2024-07-16", "close": 27.3, "volume": 11019930.0}, {"date": "2024-07-17", "close": 26.62, "volume": 5658849.0}, {"date": "2024-07-18", "close": 26.51, "volume": 10749670.0}, {"date": "2024-07-19", "close": 27.17, "volume": 5522798.0}, {"date": "2024-07-22", "close": 27.42, "volume": 7273488.0}, {"date": "2024-07-23", "close": 27.04, "volume": 8197702.0}, {"date": "2024-07-24", "close": 24.8, "volume": 9371697.0}, {"date": "2024-07-25", "close": 24.99, "volume": 6933562.0}, {"date": "2024-07-26", "close": 25.68, "volume": 5997772.0}, {"date": "2024-07-29", "close": 26.0, "volume": 4097610.0}, {"date": "2024-07-30", "close": 25.96, "volume": 3634580.0}, {"date": "2024-07-31", "close": 26.16, "volume": 4941520.0}, {"date": "2024-08-01", "close": 25.25, "volume": 4222264.0}, {"date": "2024-08-02", "close": 24.45, "volume": 8883532.0}, {"date": "2024-08-05", "close": 23.92, "volume": 9583357.0}, {"date": "2024-08-06", "close": 24.19, "volume": 11070310.0}, {"date": "2024-08-07", "close": 22.71, "volume": 21834510.0}, {"date": "2024-08-08", "close": 23.4, "volume": 7202371.0}, {"date": "2024-08-09", "close": 23.63, "volume": 5099141.0}, {"date": "2024-08-12", "close": 23.97, "volume": 4393511.0}, {"date": "2024-08-13", "close": 24.75, "volume": 6369276.0}, {"date": "2024-08-14", "close": 24.78, "volume": 4706423.0}, {"date": "2024-08-15", "close": 24.81, "volume": 5138114.0}, {"date": "2024-08-16", "close": 24.74, "volume": 3656839.0}, {"date": "2024-08-19", "close": 24.9, "volume": 3939486.0}, {"date": "2024-08-20", "close": 24.03, "volume": 3614432.0}, {"date": "2024-08-21", "close": 24.21, "volume": 3208138.0}, {"date": "2024-08-22", "close": 23.56, "volume": 3496123.0}, {"date": "2024-08-23", "close": 23.68, "volume": 3538889.0}, {"date": "2024-08-26", "close": 24.25, "volume": 4748756.0}, {"date": "2024-08-27", "close": 24.75, "volume": 2848095.0}, {"date": "2024-08-28", "close": 23.81, "volume": 4245928.0}, {"date": "2024-08-29", "close": 24.63, "volume": 4858360.0}, {"date": "2024-08-30", "close": 24.86, "volume": 4954951.0}, {"date": "2024-09-03", "close": 24.02, "volume": 4196340.0}, {"date": "2024-09-04", "close": 24.12, "volume": 4298870.0}, {"date": "2024-09-05", "close": 24.12, "volume": 5422159.0}, {"date": "2024-09-06", "close": 23.29, "volume": 5509146.0}, {"date": "2024-09-09", "close": 23.62, "volume": 6080722.0}, {"date": "2024-09-10", "close": 23.68, "volume": 4495100.0}, {"date": "2024-09-11", "close": 25.0, "volume": 6728909.0}, {"date": "2024-09-12", "close": 26.09, "volume": 6074891.0}, {"date": "2024-09-13", "close": 26.19, "volume": 5023101.0}, {"date": "2024-09-16", "close": 26.57, "volume": 4702166.0}, {"date": "2024-09-17", "close": 26.75, "volume": 4998558.0}, {"date": "2024-09-18", "close": 26.31, "volume": 5183617.0}, {"date": "2024-09-19", "close": 26.96, "volume": 4956802.0}, {"date": "2024-09-20", "close": 27.71, "volume": 6082839.0}, {"date": "2024-09-23", "close": 27.65, "volume": 5711833.0}, {"date": "2024-09-24", "close": 27.99, "volume": 3650399.0}, {"date": "2024-09-25", "close": 27.09, "volume": 3934876.0}, {"date": "2024-09-26", "close": 27.33, "volume": 4531696.0}, {"date": "2024-09-27", "close": 28.0, "volume": 7968002.0}, {"date": "2024-09-30", "close": 28.31, "volume": 4603038.0}, {"date": "2024-10-01", "close": 28.56, "volume": 6151582.0}, {"date": "2024-10-02", "close": 27.43, "volume": 7323442.0}, {"date": "2024-10-03", "close": 27.88, "volume": 4141201.0}, {"date": "2024-10-04", "close": 28.77, "volume": 4713133.0}, {"date": "2024-10-07", "close": 28.17, "volume": 4515772.0}, {"date": "2024-10-08", "close": 28.8, "volume": 6591247.0}, {"date": "2024-10-09", "close": 28.98, "volume": 2897892.0}, {"date": "2024-10-10", "close": 28.9, "volume": 4199451.0}, {"date": "2024-10-11", "close": 28.34, "volume": 5757650.0}, {"date": "2024-10-14", "close": 28.15, "volume": 4197279.0}, {"date": "2024-10-15", "close": 28.73, "volume": 5407948.0}, {"date": "2024-10-16", "close": 29.03, "volume": 4275385.0}, {"date": "2024-10-17", "close": 29.54, "volume": 4862143.0}, {"date": "2024-10-18", "close": 30.32, "volume": 6171164.0}, {"date": "2024-10-21", "close": 29.52, "volume": 3686114.0}, {"date": "2024-10-22", "close": 29.37, "volume": 3382671.0}, {"date": "2024-10-23", "close": 29.25, "volume": 2818811.0}, {"date": "2024-10-24", "close": 30.03, "volume": 6700384.0}, {"date": "2024-10-25", "close": 29.49, "volume": 2795165.0}, {"date": "2024-10-28", "close": 30.12, "volume": 10910640.0}, {"date": "2024-10-29", "close": 30.04, "volume": 4071185.0}, {"date": "2024-10-30", "close": 30.15, "volume": 3225574.0}, {"date": "2024-10-31", "close": 30.03, "volume": 4147895.0}, {"date": "2024-11-01", "close": 30.98, "volume": 8330478.0}, {"date": "2024-11-04", "close": 30.32, "volume": 5430607.0}, {"date": "2024-11-05", "close": 30.81, "volume": 5776199.0}, {"date": "2024-11-06", "close": 32.14, "volume": 8602986.0}, {"date": "2024-11-07", "close": 32.67, "volume": 15792450.0}, {"date": "2024-11-08", "close": 37.48, "volume": 28795310.0}, {"date": "2024-11-11", "close": 37.95, "volume": 15418720.0}, {"date": "2024-11-12", "close": 39.43, "volume": 12557030.0}, {"date": "2024-11-13", "close": 39.92, "volume": 13491600.0}, {"date": "2024-11-14", "close": 40.36, "volume": 6714958.0}, {"date": "2024-11-15", "close": 40.6, "volume": 7871367.0}, {"date": "2024-11-18", "close": 39.82, "volume": 6619761.0}, {"date": "2024-11-19", "close": 42.5, "volume": 13186000.0}, {"date": "2024-11-20", "close": 42.5, "volume": 10955620.0}, {"date": "2024-11-21", "close": 42.36, "volume": 15695540.0}, {"date": "2024-11-22", "close": 42.74, "volume": 12543620.0}, {"date": "2024-11-25", "close": 43.0, "volume": 12082300.0}, {"date": "2024-11-26", "close": 43.21, "volume": 7433486.0}, {"date": "2024-11-27", "close": 43.18, "volume": 4876122.0}, {"date": "2024-11-29", "close": 43.54, "volume": 2298247.0}, {"date": "2024-12-02", "close": 42.37, "volume": 7133468.0}, {"date": "2024-12-03", "close": 42.42, "volume": 5698029.0}, {"date": "2024-12-04", "close": 38.14, "volume": 21297210.0}, {"date": "2024-12-05", "close": 38.02, "volume": 8984707.0}, {"date": "2024-12-06", "close": 38.81, "volume": 6389998.0}, {"date": "2024-12-09", "close": 38.3, "volume": 5457970.0}, {"date": "2024-12-10", "close": 38.27, "volume": 5833447.0}, {"date": "2024-12-11", "close": 38.41, "volume": 5474062.0}, {"date": "2024-12-12", "close": 39.61, "volume": 5625225.0}, {"date": "2024-12-13", "close": 38.13, "volume": 6649984.0}, {"date": "2024-12-16", "close": 38.62, "volume": 6129839.0}, {"date": "2024-12-17", "close": 38.18, "volume": 4116022.0}, {"date": "2024-12-18", "close": 36.29, "volume": 6642954.0}, {"date": "2024-12-19", "close": 35.93, "volume": 5420419.0}, {"date": "2024-12-20", "close": 37.58, "volume": 10695820.0}, {"date": "2024-12-23", "close": 37.29, "volume": 2845731.0}, {"date": "2024-12-24", "close": 38.38, "volume": 2115371.0}, {"date": "2024-12-26", "close": 38.18, "volume": 3365808.0}, {"date": "2024-12-27", "close": 37.5, "volume": 2496358.0}, {"date": "2024-12-30", "close": 36.88, "volume": 3442321.0}, {"date": "2024-12-31", "close": 36.45, "volume": 3489068.0}, {"date": "2025-01-02", "close": 36.38, "volume": 6371904.0}, {"date": "2025-01-03", "close": 37.6, "volume": 4210748.0}, {"date": "2025-01-06", "close": 38.94, "volume": 5417680.0}, {"date": "2025-01-07", "close": 37.43, "volume": 3853330.0}, {"date": "2025-01-08", "close": 37.21, "volume": 3571132.0}, {"date": "2025-01-10", "close": 35.7, "volume": 5397062.0}, {"date": "2025-01-13", "close": 35.11, "volume": 4953415.0}, {"date": "2025-01-14", "close": 36.24, "volume": 4804980.0}, {"date": "2025-01-15", "close": 36.59, "volume": 6665489.0}, {"date": "2025-01-16", "close": 36.89, "volume": 3641093.0}, {"date": "2025-01-17", "close": 37.88, "volume": 4476124.0}, {"date": "2025-01-21", "close": 38.65, "volume": 4703549.0}, {"date": "2025-01-22", "close": 38.78, "volume": 4470376.0}, {"date": "2025-01-23", "close": 40.0, "volume": 6063249.0}, {"date": "2025-01-24", "close": 39.33, "volume": 5059978.0}, {"date": "2025-01-27", "close": 38.5, "volume": 3794038.0}, {"date": "2025-01-28", "close": 39.97, "volume": 4363125.0}, {"date": "2025-01-29", "close": 40.04, "volume": 3742300.0}, {"date": "2025-01-30", "close": 40.31, "volume": 6391088.0}, {"date": "2025-01-31", "close": 40.92, "volume": 6502927.0}, {"date": "2025-02-03", "close": 40.01, "volume": 6067189.0}, {"date": "2025-02-04", "close": 39.24, "volume": 5292105.0}, {"date": "2025-02-05", "close": 41.32, "volume": 5901543.0}, {"date": "2025-02-06", "close": 41.98, "volume": 6427106.0}, {"date": "2025-02-07", "close": 41.12, "volume": 5916671.0}, {"date": "2025-02-10", "close": 41.4, "volume": 4469395.0}, {"date": "2025-02-11", "close": 40.1, "volume": 5817205.0}, {"date": "2025-02-12", "close": 39.75, "volume": 5690020.0}, {"date": "2025-02-13", "close": 40.2, "volume": 4773776.0}, {"date": "2025-02-14", "close": 40.49, "volume": 8114503.0}, {"date": "2025-02-18", "close": 41.91, "volume": 11113990.0}, {"date": "2025-02-19", "close": 39.98, "volume": 15442110.0}, {"date": "2025-02-20", "close": 40.26, "volume": 16999940.0}, {"date": "2025-02-21", "close": 37.7, "volume": 9882399.0}, {"date": "2025-02-24", "close": 37.18, "volume": 7009448.0}, {"date": "2025-02-25", "close": 36.2, "volume": 10021300.0}, {"date": "2025-02-26", "close": 37.64, "volume": 8404805.0}, {"date": "2025-02-27", "close": 37.53, "volume": 7734917.0}, {"date": "2025-02-28", "close": 38.6, "volume": 6956053.0}, {"date": "2025-03-03", "close": 36.82, "volume": 7353479.0}, {"date": "2025-03-04", "close": 35.18, "volume": 7785249.0}, {"date": "2025-03-05", "close": 36.47, "volume": 6311640.0}, {"date": "2025-03-06", "close": 34.12, "volume": 7493187.0}, {"date": "2025-03-07", "close": 34.72, "volume": 10912350.0}, {"date": "2025-03-10", "close": 33.49, "volume": 10282850.0}, {"date": "2025-03-11", "close": 33.45, "volume": 7023514.0}, {"date": "2025-03-12", "close": 34.78, "volume": 5192779.0}, {"date": "2025-03-13", "close": 32.61, "volume": 8955527.0}, {"date": "2025-03-14", "close": 34.46, "volume": 7425871.0}, {"date": "2025-03-17", "close": 34.83, "volume": 4740821.0}, {"date": "2025-03-18", "close": 33.79, "volume": 6803032.0}, {"date": "2025-03-19", "close": 35.1, "volume": 5944739.0}, {"date": "2025-03-20", "close": 35.88, "volume": 7648854.0}, {"date": "2025-03-21", "close": 35.19, "volume": 6989365.0}, {"date": "2025-03-24", "close": 36.15, "volume": 6035668.0}, {"date": "2025-03-25", "close": 36.35, "volume": 5880716.0}, {"date": "2025-03-26", "close": 35.97, "volume": 6227307.0}, {"date": "2025-03-27", "close": 35.37, "volume": 4610427.0}, {"date": "2025-03-28", "close": 33.58, "volume": 6442283.0}, {"date": "2025-03-31", "close": 33.17, "volume": 5337667.0}, {"date": "2025-04-01", "close": 34.26, "volume": 5262943.0}, {"date": "2025-04-02", "close": 35.68, "volume": 6617077.0}, {"date": "2025-04-03", "close": 32.66, "volume": 10217500.0}, {"date": "2025-04-04", "close": 30.54, "volume": 10417650.0}, {"date": "2025-04-07", "close": 30.7, "volume": 11959110.0}, {"date": "2025-04-08", "close": 30.03, "volume": 6763073.0}, {"date": "2025-04-09", "close": 34.38, "volume": 10088890.0}, {"date": "2025-04-10", "close": 33.36, "volume": 7568984.0}, {"date": "2025-04-11", "close": 34.08, "volume": 4861872.0}, {"date": "2025-04-14", "close": 34.62, "volume": 6116527.0}, {"date": "2025-04-15", "close": 34.85, "volume": 4128584.0}, {"date": "2025-04-16", "close": 34.29, "volume": 4714440.0}, {"date": "2025-04-17", "close": 34.29, "volume": 4889013.0}, {"date": "2025-04-21", "close": 33.08, "volume": 6002324.0}, {"date": "2025-04-22", "close": 34.18, "volume": 3607825.0}, {"date": "2025-04-23", "close": 34.89, "volume": 5782972.0}, {"date": "2025-04-24", "close": 35.95, "volume": 6310290.0}, {"date": "2025-04-25", "close": 36.1, "volume": 6738551.0}, {"date": "2025-04-28", "close": 35.74, "volume": 8182222.0}, {"date": "2025-04-29", "close": 36.21, "volume": 6828900.0}, {"date": "2025-04-30", "close": 35.58, "volume": 6661772.0}, {"date": "2025-05-01", "close": 35.3, "volume": 7305625.0}, {"date": "2025-05-02", "close": 36.01, "volume": 6503485.0}, {"date": "2025-05-05", "close": 35.84, "volume": 5088395.0}, {"date": "2025-05-06", "close": 35.2, "volume": 7207254.0}, {"date": "2025-05-07", "close": 35.56, "volume": 6924435.0}, {"date": "2025-05-08", "close": 36.65, "volume": 14418610.0}, {"date": "2025-05-09", "close": 40.84, "volume": 24000480.0}, {"date": "2025-05-12", "close": 42.87, "volume": 14123710.0}, {"date": "2025-05-13", "close": 43.96, "volume": 18219510.0}, {"date": "2025-05-14", "close": 45.09, "volume": 8127830.0}, {"date": "2025-05-15", "close": 45.23, "volume": 7648376.0}, {"date": "2025-05-16", "close": 44.72, "volume": 5880866.0}, {"date": "2025-05-19", "close": 44.67, "volume": 4928614.0}, {"date": "2025-05-20", "close": 44.32, "volume": 5506666.0}, {"date": "2025-05-21", "close": 42.84, "volume": 6775617.0}, {"date": "2025-05-22", "close": 42.68, "volume": 7405167.0}, {"date": "2025-05-23", "close": 42.49, "volume": 4795829.0}, {"date": "2025-05-27", "close": 42.74, "volume": 7278012.0}, {"date": "2025-05-28", "close": 42.12, "volume": 6014883.0}, {"date": "2025-05-29", "close": 42.24, "volume": 5322612.0}, {"date": "2025-05-30", "close": 42.18, "volume": 10884240.0}, {"date": "2025-06-02", "close": 42.99, "volume": 6517029.0}, {"date": "2025-06-03", "close": 41.63, "volume": 8440126.0}, {"date": "2025-06-04", "close": 41.84, "volume": 5054011.0}, {"date": "2025-06-05", "close": 42.82, "volume": 9201565.0}, {"date": "2025-06-06", "close": 44.01, "volume": 5621480.0}, {"date": "2025-06-09", "close": 43.45, "volume": 5080399.0}, {"date": "2025-06-10", "close": 43.35, "volume": 4611331.0}, {"date": "2025-06-11", "close": 43.23, "volume": 4507491.0}, {"date": "2025-06-12", "close": 42.54, "volume": 3516474.0}, {"date": "2025-06-13", "close": 41.54, "volume": 6251318.0}, {"date": "2025-06-16", "close": 42.63, "volume": 4421275.0}, {"date": "2025-06-17", "close": 42.46, "volume": 3583435.0}, {"date": "2025-06-18", "close": 42.58, "volume": 4372204.0}, {"date": "2025-06-20", "close": 42.35, "volume": 6168302.0}, {"date": "2025-06-23", "close": 43.36, "volume": 5905662.0}, {"date": "2025-06-24", "close": 44.67, "volume": 9041073.0}, {"date": "2025-06-25", "close": 41.5, "volume": 13318520.0}, {"date": "2025-06-26", "close": 42.49, "volume": 9383036.0}, {"date": "2025-06-27", "close": 43.89, "volume": 10887940.0}, {"date": "2025-06-30", "close": 44.29, "volume": 6062154.0}, {"date": "2025-07-01", "close": 43.03, "volume": 5432426.0}, {"date": "2025-07-02", "close": 42.54, "volume": 5947760.0}, {"date": "2025-07-03", "close": 43.58, "volume": 3304047.0}, {"date": "2025-07-07", "close": 44.83, "volume": 9458228.0}, {"date": "2025-07-08", "close": 43.54, "volume": 13197340.0}, {"date": "2025-07-09", "close": 44.64, "volume": 8298160.0}, {"date": "2025-07-10", "close": 44.26, "volume": 5510883.0}, {"date": "2025-07-11", "close": 43.39, "volume": 6312571.0}, {"date": "2025-07-14", "close": 44.49, "volume": 6854904.0}, {"date": "2025-07-15", "close": 44.34, "volume": 8948116.0}, {"date": "2025-07-16", "close": 45.14, "volume": 5992296.0}, {"date": "2025-07-17", "close": 46.62, "volume": 12313550.0}, {"date": "2025-07-18", "close": 46.52, "volume": 7404937.0}, {"date": "2025-07-21", "close": 47.31, "volume": 10878320.0}, {"date": "2025-07-22", "close": 47.63, "volume": 9438269.0}, {"date": "2025-07-23", "close": 47.43, "volume": 9284334.0}, {"date": "2025-07-24", "close": 48.07, "volume": 7136517.0}, {"date": "2025-07-25", "close": 48.7, "volume": 7372918.0}, {"date": "2025-07-28", "close": 48.93, "volume": 8034431.0}, {"date": "2025-07-29", "close": 48.55, "volume": 6653152.0}, {"date": "2025-07-30", "close": 48.61, "volume": 8520602.0}, {"date": "2025-07-31", "close": 48.84, "volume": 7356378.0}, {"date": "2025-08-01", "close": 46.66, "volume": 8983458.0}, {"date": "2025-08-04", "close": 49.3, "volume": 8173865.0}, {"date": "2025-08-05", "close": 47.71, "volume": 14149240.0}, {"date": "2025-08-06", "close": 45.94, "volume": 21523770.0}, {"date": "2025-08-07", "close": 45.61, "volume": 11204460.0}, {"date": "2025-08-08", "close": 43.08, "volume": 9052974.0}, {"date": "2025-08-11", "close": 43.26, "volume": 7888283.0}, {"date": "2025-08-12", "close": 44.07, "volume": 4884617.0}, {"date": "2025-08-13", "close": 44.33, "volume": 10601200.0}, {"date": "2025-08-14", "close": 43.0, "volume": 5881745.0}, {"date": "2025-08-15", "close": 43.15, "volume": 4611597.0}, {"date": "2025-08-18", "close": 42.5, "volume": 8281809.0}, {"date": "2025-08-19", "close": 42.01, "volume": 5528550.0}, {"date": "2025-08-20", "close": 42.41, "volume": 10062950.0}, {"date": "2025-08-21", "close": 42.6, "volume": 5518127.0}, {"date": "2025-08-22", "close": 44.0, "volume": 5379727.0}, {"date": "2025-08-25", "close": 43.44, "volume": 6021018.0}, {"date": "2025-08-26", "close": 43.88, "volume": 9239370.0}, {"date": "2025-08-27", "close": 43.86, "volume": 6917398.0}, {"date": "2025-08-28", "close": 44.95, "volume": 6279809.0}, {"date": "2025-08-29", "close": 45.1, "volume": 4186849.0}, {"date": "2025-09-02", "close": 43.79, "volume": 8640458.0}, {"date": "2025-09-03", "close": 42.45, "volume": 15361560.0}, {"date": "2025-09-04", "close": 41.11, "volume": 11094460.0}, {"date": "2025-09-05", "close": 41.22, "volume": 7075271.0}, {"date": "2025-09-08", "close": 40.75, "volume": 16243410.0}, {"date": "2025-09-09", "close": 40.92, "volume": 9070950.0}, {"date": "2025-09-10", "close": 39.9, "volume": 10773830.0}, {"date": "2025-09-11", "close": 40.79, "volume": 6057785.0}, {"date": "2025-09-12", "close": 39.95, "volume": 6605542.0}, {"date": "2025-09-15", "close": 40.22, "volume": 6040297.0}, {"date": "2025-09-16", "close": 39.96, "volume": 6014899.0}, {"date": "2025-09-17", "close": 40.65, "volume": 6585186.0}, {"date": "2025-09-18", "close": 41.48, "volume": 7236790.0}, {"date": "2025-09-19", "close": 41.13, "volume": 9065961.0}, {"date": "2025-09-22", "close": 38.92, "volume": 27908470.0}, {"date": "2025-09-23", "close": 37.96, "volume": 10847880.0}, {"date": "2025-09-24", "close": 37.53, "volume": 8509767.0}, {"date": "2025-09-25", "close": 36.85, "volume": 8479305.0}, {"date": "2025-09-26", "close": 37.21, "volume": 5844698.0}, {"date": "2025-09-29", "close": 37.13, "volume": 6397851.0}, {"date": "2025-09-30", "close": 36.51, "volume": 8882323.0}, {"date": "2025-10-01", "close": 35.6, "volume": 9383560.0}, {"date": "2025-10-02", "close": 36.13, "volume": 8467700.0}, {"date": "2025-10-03", "close": 36.64, "volume": 8242954.0}, {"date": "2025-10-06", "close": 36.95, "volume": 6849296.0}, {"date": "2025-10-07", "close": 37.17, "volume": 6301624.0}, {"date": "2025-10-08", "close": 36.7, "volume": 5965485.0}, {"date": "2025-10-09", "close": 36.86, "volume": 5474405.0}, {"date": "2025-10-10", "close": 34.98, "volume": 9711930.0}, {"date": "2025-10-13", "close": 35.84, "volume": 7222421.0}, {"date": "2025-10-14", "close": 37.79, "volume": 10967350.0}, {"date": "2025-10-15", "close": 37.22, "volume": 7759409.0}, {"date": "2025-10-16", "close": 37.4, "volume": 6964422.0}, {"date": "2025-10-17", "close": 37.5, "volume": 4245611.0}, {"date": "2025-10-20", "close": 37.67, "volume": 4088755.0}, {"date": "2025-10-21", "close": 38.55, "volume": 6328113.0}, {"date": "2025-10-22", "close": 38.11, "volume": 5431350.0}, {"date": "2025-10-23", "close": 38.8, "volume": 5080727.0}, {"date": "2025-10-24", "close": 38.36, "volume": 5228717.0}, {"date": "2025-10-27", "close": 38.88, "volume": 4618799.0}, {"date": "2025-10-28", "close": 37.44, "volume": 6030502.0}, {"date": "2025-10-29", "close": 35.74, "volume": 12010480.0}, {"date": "2025-10-30", "close": 34.39, "volume": 9981072.0}, {"date": "2025-10-31", "close": 36.14, "volume": 11701550.0}, {"date": "2025-11-03", "close": 35.72, "volume": 11842630.0}, {"date": "2025-11-04", "close": 35.64, "volume": 12330320.0}, {"date": "2025-11-05", "close": 39.02, "volume": 19291900.0}, {"date": "2025-11-06", "close": 36.38, "volume": 11382980.0}, {"date": "2025-11-07", "close": 37.0, "volume": 7299989.0}, {"date": "2025-11-10", "close": 38.18, "volume": 8857401.0}, {"date": "2025-11-11", "close": 37.72, "volume": 4644693.0}, {"date": "2025-11-12", "close": 38.34, "volume": 5910310.0}, {"date": "2025-11-13", "close": 36.71, "volume": 7253297.0}, {"date": "2025-11-14", "close": 35.9, "volume": 8822441.0}, {"date": "2025-11-17", "close": 34.71, "volume": 7967682.0}, {"date": "2025-11-18", "close": 33.74, "volume": 10411030.0}, {"date": "2025-11-19", "close": 32.95, "volume": 9998797.0}, {"date": "2025-11-20", "close": 32.6, "volume": 11710440.0}, {"date": "2025-11-21", "close": 33.95, "volume": 11602330.0}, {"date": "2025-11-24", "close": 33.48, "volume": 8661863.0}, {"date": "2025-11-25", "close": 33.26, "volume": 11069920.0}, {"date": "2025-11-26", "close": 33.54, "volume": 6610043.0}, {"date": "2025-11-28", "close": 34.19, "volume": 3310961.0}, {"date": "2025-12-01", "close": 34.36, "volume": 6419624.0}, {"date": "2025-12-02", "close": 33.83, "volume": 5930199.0}, {"date": "2025-12-03", "close": 35.17, "volume": 12012910.0}, {"date": "2025-12-04", "close": 35.2, "volume": 11908740.0}, {"date": "2025-12-05", "close": 35.67, "volume": 9800653.0}, {"date": "2025-12-08", "close": 34.56, "volume": 7072854.0}, {"date": "2025-12-09", "close": 34.58, "volume": 5451654.0}, {"date": "2025-12-10", "close": 35.4, "volume": 6459343.0}, {"date": "2025-12-11", "close": 35.97, "volume": 6917349.0}, {"date": "2025-12-12", "close": 35.28, "volume": 5335557.0}, {"date": "2025-12-15", "close": 34.79, "volume": 8051150.0}, {"date": "2025-12-16", "close": 34.96, "volume": 5369346.0}, {"date": "2025-12-17", "close": 35.5, "volume": 7055383.0}, {"date": "2025-12-18", "close": 36.62, "volume": 8913451.0}, {"date": "2025-12-19", "close": 36.22, "volume": 9280997.0}, {"date": "2025-12-22", "close": 37.28, "volume": 7137402.0}, {"date": "2025-12-23", "close": 36.68, "volume": 6576333.0}, {"date": "2025-12-24", "close": 36.49, "volume": 2014009.0}, {"date": "2025-12-26", "close": 36.44, "volume": 2950428.0}, {"date": "2025-12-29", "close": 36.51, "volume": 3477927.0}, {"date": "2025-12-30", "close": 36.29, "volume": 2973309.0}, {"date": "2025-12-31", "close": 35.51, "volume": 5028002.0}, {"date": "2026-01-02", "close": 34.02, "volume": 10026550.0}, {"date": "2026-01-05", "close": 34.5, "volume": 11934020.0}, {"date": "2026-01-06", "close": 36.07, "volume": 9839006.0}, {"date": "2026-01-07", "close": 36.66, "volume": 6807229.0}, {"date": "2026-01-08", "close": 36.62, "volume": 9096024.0}, {"date": "2026-01-09", "close": 35.46, "volume": 6926630.0}, {"date": "2026-01-12", "close": 36.2, "volume": 7184143.0}, {"date": "2026-01-13", "close": 34.8, "volume": 9584234.0}, {"date": "2026-01-14", "close": 35.66, "volume": 8111441.0}, {"date": "2026-01-15", "close": 33.76, "volume": 11043100.0}, {"date": "2026-01-16", "close": 33.52, "volume": 9261868.0}, {"date": "2026-01-20", "close": 32.76, "volume": 13240990.0}, {"date": "2026-01-21", "close": 33.15, "volume": 8212801.0}, {"date": "2026-01-22", "close": 34.21, "volume": 7616957.0}, {"date": "2026-01-23", "close": 33.8, "volume": 9205322.0}, {"date": "2026-01-26", "close": 33.5, "volume": 7181499.0}, {"date": "2026-01-27", "close": 32.48, "volume": 8283702.0}, {"date": "2026-01-28", "close": 31.86, "volume": 12471430.0}, {"date": "2026-01-29", "close": 31.09, "volume": 10162780.0}, {"date": "2026-01-30", "close": 31.11, "volume": 9938309.0}, {"date": "2026-02-02", "close": 31.52, "volume": 8136223.0}, {"date": "2026-02-03", "close": 28.25, "volume": 23428850.0}, {"date": "2026-02-04", "close": 28.32, "volume": 22148530.0}, {"date": "2026-02-05", "close": 27.05, "volume": 18110850.0}, {"date": "2026-02-06", "close": 27.73, "volume": 14962600.0}, {"date": "2026-02-09", "close": 28.65, "volume": 15525270.0}, {"date": "2026-02-10", "close": 29.47, "volume": 12715720.0}, {"date": "2026-02-11", "close": 28.02, "volume": 17346710.0}, {"date": "2026-02-12", "close": 26.14, "volume": 24511780.0}, {"date": "2026-02-13", "close": 27.33, "volume": 33958190.0}, {"date": "2026-02-17", "close": 27.66, "volume": 15925670.0}, {"date": "2026-02-18", "close": 27.67, "volume": 11444690.0}, {"date": "2026-02-19", "close": 27.64, "volume": 7632493.0}, {"date": "2026-02-20", "close": 27.07, "volume": 8934613.0}, {"date": "2026-02-23", "close": 25.07, "volume": 14824620.0}, {"date": "2026-02-24", "close": 25.57, "volume": 11271590.0}, {"date": "2026-02-25", "close": 26.81, "volume": 10438180.0}, {"date": "2026-02-26", "close": 27.75, "volume": 11445070.0}, {"date": "2026-02-27", "close": 27.31, "volume": 11318570.0}, {"date": "2026-03-02", "close": 27.57, "volume": 9734512.0}, {"date": "2026-03-03", "close": 29.11, "volume": 16631060.0}, {"date": "2026-03-04", "close": 29.47, "volume": 10698520.0}, {"date": "2026-03-05", "close": 30.51, "volume": 18155360.0}, {"date": "2026-03-06", "close": 30.29, "volume": 16168010.0}, {"date": "2026-03-09", "close": 29.49, "volume": 12204500.0}, {"date": "2026-03-10", "close": 28.9, "volume": 8201059.0}, {"date": "2026-03-11", "close": 28.7, "volume": 6264340.0}, {"date": "2026-03-12", "close": 27.6, "volume": 13034220.0}, {"date": "2026-03-13", "close": 27.6, "volume": 8303165.0}, {"date": "2026-03-16", "close": 28.1, "volume": 10595470.0}, {"date": "2026-03-17", "close": 28.39, "volume": 7974529.0}, {"date": "2026-03-18", "close": 27.85, "volume": 9467237.0}, {"date": "2026-03-19", "close": 27.4, "volume": 7243097.0}, {"date": "2026-03-20", "close": 27.46, "volume": 10949720.0}, {"date": "2026-03-23", "close": 27.56, "volume": 9995834.0}, {"date": "2026-03-24", "close": 26.61, "volume": 13683280.0}, {"date": "2026-03-25", "close": 26.81, "volume": 10803680.0}, {"date": "2026-03-26", "close": 26.39, "volume": 10213170.0}, {"date": "2026-03-27", "close": 25.64, "volume": 13564530.0}, {"date": "2026-03-30", "close": 26.06, "volume": 9024534.0}, {"date": "2026-03-31", "close": 26.51, "volume": 9521434.0}, {"date": "2026-04-01", "close": 26.07, "volume": 12398870.0}, {"date": "2026-04-02", "close": 26.47, "volume": 9601414.0}, {"date": "2026-04-06", "close": 27.02, "volume": 7689389.0}, {"date": "2026-04-07", "close": 25.97, "volume": 6817482.0}, {"date": "2026-04-08", "close": 26.21, "volume": 7567575.0}, {"date": "2026-04-09", "close": 25.96, "volume": 9915334.0}, {"date": "2026-04-10", "close": 25.4, "volume": 11672450.0}, {"date": "2026-04-13", "close": 27.15, "volume": 12235450.0}, {"date": "2026-04-14", "close": 27.1, "volume": 8169472.0}, {"date": "2026-04-15", "close": 28.16, "volume": 8413401.0}, {"date": "2026-04-16", "close": 28.5, "volume": 7676701.0}, {"date": "2026-04-17", "close": 29.08, "volume": 8639830.0}, {"date": "2026-04-20", "close": 29.18, "volume": 7642706.0}, {"date": "2026-04-21", "close": 28.67, "volume": 7804233.0}, {"date": "2026-04-22", "close": 29.46, "volume": 5780744.0}, {"date": "2026-04-23", "close": 27.92, "volume": 8966965.0}, {"date": "2026-04-24", "close": 29.04, "volume": 12284700.0}, {"date": "2026-04-27", "close": 28.65, "volume": 8090141.0}, {"date": "2026-04-28", "close": 28.99, "volume": 7327604.0}, {"date": "2026-04-29", "close": 28.62, "volume": 5833460.0}, {"date": "2026-04-30", "close": 28.52, "volume": 7423514.0}, {"date": "2026-05-01", "close": 29.11, "volume": 7939664.0}, {"date": "2026-05-04", "close": 29.41, "volume": 11342600.0}, {"date": "2026-05-05", "close": 28.54, "volume": 14293760.0}, {"date": "2026-05-06", "close": 28.31, "volume": 7568798.0}, {"date": "2026-05-07", "close": 29.38, "volume": 16362460.0}, {"date": "2026-05-08", "close": 25.05, "volume": 34891630.0}, {"date": "2026-05-11", "close": 24.19, "volume": 14592470.0}, {"date": "2026-05-12", "close": 23.26, "volume": 22295250.0}, {"date": "2026-05-13", "close": 22.33, "volume": 16465820.0}, {"date": "2026-05-14", "close": 23.07, "volume": 11179490.0}, {"date": "2026-05-15", "close": 23.05, "volume": 12702340.0}, {"date": "2026-05-18", "close": 22.64, "volume": 15074470.0}, {"date": "2026-05-19", "close": 23.22, "volume": 22078050.0}, {"date": "2026-05-20", "close": 23.32, "volume": 13598330.0}, {"date": "2026-05-21", "close": 23.04, "volume": 7110698.0}, {"date": "2026-05-22", "close": 23.16, "volume": 7542773.0}, {"date": "2026-05-26", "close": 23.32, "volume": 13002250.0}, {"date": "2026-05-27", "close": 24.5, "volume": 13563900.0}, {"date": "2026-05-28", "close": 24.96, "volume": 9206245.0}, {"date": "2026-05-29", "close": 26.03, "volume": 14610030.0}, {"date": "2026-06-01", "close": 27.74, "volume": 16088840.0}, {"date": "2026-06-02", "close": 26.35, "volume": 12050310.0}, {"date": "2026-06-03", "close": 25.07, "volume": 12343850.0}, {"date": "2026-06-04", "close": 25.22, "volume": 6859414.0}, {"date": "2026-06-05", "close": 24.64, "volume": 9181778.0}, {"date": "2026-06-08", "close": 24.1, "volume": 13295520.0}, {"date": "2026-06-09", "close": 25.0, "volume": 11340320.0}, {"date": "2026-06-10", "close": 24.3, "volume": 7941114.0}, {"date": "2026-06-11", "close": 24.69, "volume": 6496629.0}, {"date": "2026-06-12", "close": 24.82, "volume": 6443031.0}, {"date": "2026-06-15", "close": 25.05, "volume": 9828646.0}, {"date": "2026-06-16", "close": 25.07, "volume": 7479037.0}, {"date": "2026-06-17", "close": 24.41, "volume": 11511400.0}, {"date": "2026-06-18", "close": 24.66, "volume": 13043030.0}, {"date": "2026-06-22", "close": 24.26, "volume": 10932840.0}, {"date": "2026-06-23", "close": 24.51, "volume": 7189271.0}, {"date": "2026-06-24", "close": 26.02, "volume": 15639900.0}, {"date": "2026-06-25", "close": 25.77, "volume": 14448070.0}, {"date": "2026-06-26", "close": 27.08, "volume": 18266940.0}, {"date": "2026-06-29", "close": 28.16, "volume": 18572720.0}, {"date": "2026-06-30", "close": 27.82, "volume": 71536950.0}, {"date": "2026-07-01", "close": 28.71, "volume": 12871800.0}, {"date": "2026-07-02", "close": 28.82, "volume": 10296900.0}, {"date": "2026-07-06", "close": 29.48, "volume": 9928740.0}, {"date": "2026-07-07", "close": 29.61, "volume": 11808100.0}, {"date": "2026-07-08", "close": 28.57, "volume": 12246000.0}, {"date": "2026-07-09", "close": 28.85, "volume": 12178870.0}, {"date": "2026-07-10", "close": 29.32, "volume": 7151448.0}, {"date": "2026-07-13", "close": 29.96, "volume": 8925333.0}, {"date": "2026-07-14", "close": 30.0, "volume": 7639919.0}, {"date": "2026-07-15", "close": 30.39, "volume": 10589320.0}, {"date": "2026-07-16", "close": 30.33, "volume": 8228285.0}, {"date": "2026-07-17", "close": 30.08, "volume": 7860941.0}, {"date": "2026-07-20", "close": 30.85, "volume": 8532582.0}, {"date": "2026-07-21", "close": 30.37, "volume": 8828870.0}, {"date": "2026-07-22", "close": 29.21, "volume": 12281640.0}, {"date": "2026-07-23", "close": 28.4, "volume": 12881400.0}, {"date": "2026-07-24", "close": 29.04, "volume": 5425654.0}, {"date": "2026-07-27", "close": 30.84, "volume": 12005640.0}, {"date": "2026-07-28", "close": 32.34, "volume": 13342310.0}, {"date": "2026-07-29", "close": 32.6, "volume": 8130543.0}, {"date": "2026-07-30", "close": 32.85, "volume": 9109612.0}, {"date": "2026-07-31", "close": 32.27, "volume": 8561848.0}, {"date": "2026-08-03", "close": 32.79, "volume": 8464089.0}, {"date": "2026-08-04", "close": 33.81, "volume": 16938470.0}, {"date": "2026-08-05", "close": 34.8, "volume": 20694000.0}, {"date": "2026-08-06", "close": 34.72, "volume": 8804748.0}, {"date": "2026-08-07", "close": 34.48, "volume": 10403310.0}], "refreshing": true}