{"ticker": "XMTR", "overview": {"cik": "1657573", "ticker": "XMTR", "name": "Xometry, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001969223-26-001070", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001869814-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002051034-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002056024-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001969223-26-001056", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001969223-26-001054", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001969223-26-001053", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001969223-26-001050", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0002051034-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001969223-26-001022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001869814-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000972", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001501808-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000968", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002056024-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000966", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000963", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001869814-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001847014-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001969223-26-000930", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002051034-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000911", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001580642-26-005294", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001869994-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001958244-26-000497", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 3059270.7466, "net": -3059270.7466, "insiders": 6, "first_date": "2026-08-06", "last_date": "2026-10-12"}, "metrics": {"ticker": "XMTR", "has_prices": true, "as_of": "2026-07-24", "last": 86.31, "prev_close": 86.51, "change": -0.20000000000000284, "change_pct": -0.0023118714599468597, "session_volume": 1048355.0, "vwap_5": 94.38441944395329, "vwap_20": 95.13429678738456, "vwap_60": 86.24840272769146, "vwap_250": 60.468675499248555, "high_52w": 104.85, "low_52w": 36.1, "avg_volume_20": 956907.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002051034-26-000010", "src": "INSIDERS", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Sanjeev Singh Sahni", "who_key": "Sahni Sanjeev Singh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 163201.41359999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO sells $163K of XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2051034/000205103426000010/0002051034-26-000010-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31125}, {"id": "0001501808-26-000010", "src": "INSIDERS", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Katharine Weymouth", "who_key": "Weymouth Katharine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 947668.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director trims XMTR: $948K", "source_url": "https://www.sec.gov/Archives/edgar/data/1657573/000150180826000010/0001501808-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0002056024-26-000006", "src": "INSIDERS", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Vaidyanathan Raghavan", "who_key": "Raghavan Vaidyanathan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 483825.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $484K of XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2056024/000205602426000006/0002056024-26-000006-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001869814-26-000007", "src": "INSIDERS", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Randolph Altschuler", "who_key": "Altschuler Randolph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on XMTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869814/000186981426000007/0001869814-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001847014-26-000005", "src": "INSIDERS", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Emily Rollins", "who_key": "Rollins Emily", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 421528.1748, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $422K of XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1847014/000184701426000005/0001847014-26-000005-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "13DG-0001580642-26-005294", "src": "13DG", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Eventide Asset Management, LLC", "who_key": "EVENTIDE ASSET MANAGEMENT, 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-Business Services, NEC", "country": "United States", "headline": "EVENTIDE ASSET MANAGEMENT, LLC moves to a 4% passive stake in XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1442891/0001580642-26-005294-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001869994-26-000002", "src": "INSIDERS", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Fabio Rosati", "who_key": "Rosati Fabio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 911169.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $911K of XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1869994/000186999426000002/0001869994-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001786790-26-000010", "src": "INSIDERS", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "James Miln", "who_key": "Miln James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 131878.3782, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO trims $132K of XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1786790/000178679026000010/0001786790-26-000010-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "13DG-0000315066-26-002195", "src": "13DG", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "FMR LLC", "who_key": "FMR 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-Business Services, NEC", "country": "United States", "headline": "FMR LLC moves to a 7.4% passive stake in XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002195-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000763212-26-000020", "src": "13DG", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Primecap Management co/ca/", "who_key": "PRIMECAP MANAGEMENT CO/CA/", "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-Business Services, NEC", "country": "United States", "headline": "PRIMECAP MANAGEMENT CO/CA/ moves to a 12.9% passive stake in XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/763212/0000763212-26-000020-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0000102909-26-002681", "src": "13DG", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XMTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002681-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [], "institutional": [{"id": "13DG-0001580642-26-005294", "src": "13DG", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Eventide Asset Management, LLC", "who_key": "EVENTIDE ASSET MANAGEMENT, 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-Business Services, NEC", "country": "United States", "headline": "EVENTIDE ASSET MANAGEMENT, LLC moves to a 4% passive stake in XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1442891/0001580642-26-005294-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000315066-26-002195", "src": "13DG", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "FMR LLC", "who_key": "FMR 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-Business Services, NEC", "country": "United States", "headline": "FMR LLC moves to a 7.4% passive stake in XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002195-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000763212-26-000020", "src": "13DG", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Primecap Management co/ca/", "who_key": "PRIMECAP MANAGEMENT CO/CA/", "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-Business Services, NEC", "country": "United States", "headline": "PRIMECAP MANAGEMENT CO/CA/ moves to a 12.9% passive stake in XMTR", "source_url": "https://www.sec.gov/Archives/edgar/data/763212/0000763212-26-000020-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0000102909-26-002681", "src": "13DG", "ticker": "XMTR", "cik": "1657573", "company": "Xometry, Inc.", "company_raw": "Xometry, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XMTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002681-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Xometry, Inc. - Class A Common Stock", "new_value": "Xometry, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001657573", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001657573", "applied": 1, "detected_at": "2026-10-28T17:07:38.253445"}]}, "key_people": [{"who": "Katharine Weymouth", "who_key": "Weymouth Katharine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 947668.5, "net": -947668.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 947668.5, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657573/000150180826000010/0001501808-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 947668.5, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657573/000150180826000010/0001501808-26-000010-index.htm"}}, {"who": "Fabio Rosati", "who_key": "Rosati Fabio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 911169.28, "net": -911169.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 911169.28, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869994/000186999426000002/0001869994-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 911169.28, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869994/000186999426000002/0001869994-26-000002-index.htm"}}, {"who": "Vaidyanathan Raghavan", "who_key": "Raghavan Vaidyanathan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 483825.0, "net": -483825.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 483825.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2056024/000205602426000006/0002056024-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 483825.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2056024/000205602426000006/0002056024-26-000006-index.htm"}}, {"who": "Emily Rollins", "who_key": "Rollins Emily", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 421528.1748, "net": -421528.1748, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 421528.1748, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847014/000184701426000005/0001847014-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 421528.1748, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847014/000184701426000005/0001847014-26-000005-index.htm"}}, {"who": "Sanjeev Singh Sahni", "who_key": "Sahni Sanjeev Singh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 163201.41359999997, "net": -163201.41359999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163201.41359999997, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051034/000205103426000010/0002051034-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 163201.41359999997, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2051034/000205103426000010/0002051034-26-000010-index.htm"}}, {"who": "James Miln", "who_key": "Miln James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 131878.3782, "net": -131878.3782, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131878.3782, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786790/000178679026000010/0001786790-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 131878.3782, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786790/000178679026000010/0001786790-26-000010-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -131878.3782}, {"date": "2026-08-11", "net": -911169.28}, {"date": "2026-08-19", "net": -421528.1748}, {"date": "2026-08-27", "net": -483825.0}, {"date": "2026-08-31", "net": -947668.5}, {"date": "2026-10-12", "net": -163201.41359999997}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001969223-26-001070", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001869814-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002051034-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002056024-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001969223-26-001056", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001969223-26-001054", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001969223-26-001053", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001969223-26-001050", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0002051034-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001969223-26-001022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001869814-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000972", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001501808-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000968", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002056024-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000966", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000963", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001869814-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001847014-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001969223-26-000930", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002051034-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000911", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001580642-26-005294", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001869994-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001958244-26-000497", "price_sensitive": false}], "performance": {"ticker": "XMTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 71.16, "volume": 215504.0}, {"date": "2021-07-28", "close": 71.59, "volume": 165464.0}, {"date": "2021-07-29", "close": 72.62, "volume": 176412.0}, {"date": "2021-07-30", "close": 79.17, "volume": 160126.0}, {"date": "2021-08-02", "close": 81.35, "volume": 168927.0}, {"date": "2021-08-03", "close": 79.0, "volume": 117533.0}, {"date": "2021-08-04", "close": 78.55, "volume": 91668.0}, {"date": "2021-08-05", "close": 77.12, "volume": 99422.0}, {"date": "2021-08-06", "close": 75.42, "volume": 97516.0}, {"date": "2021-08-09", "close": 76.1, "volume": 157762.0}, {"date": "2021-08-10", "close": 75.1, "volume": 112809.0}, {"date": "2021-08-11", "close": 77.52, "volume": 113625.0}, {"date": "2021-08-12", "close": 80.21, "volume": 124802.0}, {"date": "2021-08-13", "close": 70.1, "volume": 473261.0}, {"date": "2021-08-16", "close": 74.97, "volume": 126213.0}, {"date": "2021-08-17", "close": 73.85, "volume": 66701.0}, {"date": "2021-08-18", "close": 73.8, "volume": 112732.0}, {"date": "2021-08-19", "close": 68.5, "volume": 103481.0}, {"date": "2021-08-20", "close": 67.37, "volume": 117273.0}, {"date": "2021-08-23", "close": 68.09, "volume": 135899.0}, {"date": "2021-08-24", "close": 71.07, "volume": 457390.0}, {"date": "2021-08-25", "close": 73.17, "volume": 195568.0}, {"date": "2021-08-26", "close": 73.98, "volume": 104270.0}, {"date": "2021-08-27", "close": 74.13, "volume": 65815.0}, {"date": "2021-08-30", "close": 73.11, "volume": 244157.0}, {"date": "2021-08-31", "close": 72.67, "volume": 123326.0}, {"date": "2021-09-01", "close": 72.88, "volume": 147200.0}, {"date": "2021-09-02", "close": 72.4, "volume": 156777.0}, {"date": "2021-09-03", "close": 71.67, "volume": 172675.0}, {"date": "2021-09-07", "close": 72.16, "volume": 389368.0}, {"date": "2021-09-08", "close": 70.0, "volume": 293638.0}, {"date": "2021-09-09", "close": 69.99, "volume": 350563.0}, {"date": "2021-09-10", "close": 68.84, "volume": 118306.0}, {"date": "2021-09-13", "close": 65.79, "volume": 157398.0}, {"date": "2021-09-14", "close": 63.19, "volume": 417941.0}, {"date": "2021-09-15", "close": 66.15, "volume": 254042.0}, {"date": "2021-09-16", "close": 67.06, "volume": 314769.0}, {"date": "2021-09-17", "close": 62.47, "volume": 1556334.0}, {"date": "2021-09-20", "close": 60.01, "volume": 307569.0}, {"date": "2021-09-21", "close": 57.0, "volume": 345882.0}, {"date": "2021-09-22", "close": 57.49, "volume": 299118.0}, {"date": "2021-09-23", "close": 59.19, "volume": 254990.0}, {"date": "2021-09-24", "close": 58.37, "volume": 85302.0}, {"date": "2021-09-27", "close": 56.75, "volume": 108401.0}, {"date": "2021-09-28", "close": 53.99, "volume": 237353.0}, {"date": "2021-09-29", "close": 55.6, "volume": 445994.0}, {"date": "2021-09-30", "close": 57.67, "volume": 213372.0}, {"date": "2021-10-01", "close": 55.67, "volume": 303184.0}, {"date": "2021-10-04", "close": 54.27, "volume": 137702.0}, {"date": "2021-10-05", "close": 53.82, "volume": 215221.0}, {"date": "2021-10-06", "close": 55.03, "volume": 208842.0}, {"date": "2021-10-07", "close": 56.83, "volume": 229426.0}, {"date": "2021-10-08", "close": 56.57, "volume": 131824.0}, {"date": "2021-10-11", "close": 56.77, "volume": 136830.0}, {"date": "2021-10-12", "close": 56.67, "volume": 175231.0}, {"date": "2021-10-13", "close": 58.32, "volume": 121904.0}, {"date": "2021-10-14", "close": 58.99, "volume": 189081.0}, {"date": "2021-10-15", "close": 59.88, "volume": 147139.0}, {"date": "2021-10-18", "close": 57.51, "volume": 157173.0}, {"date": "2021-10-19", "close": 60.0, "volume": 186634.0}, {"date": "2021-10-20", "close": 60.7, "volume": 161264.0}, {"date": "2021-10-21", "close": 61.08, "volume": 106278.0}, {"date": "2021-10-22", "close": 59.0, "volume": 94975.0}, {"date": "2021-10-25", "close": 59.89, "volume": 76752.0}, {"date": "2021-10-26", "close": 57.64, "volume": 71564.0}, {"date": "2021-10-27", "close": 55.05, "volume": 76421.0}, {"date": "2021-10-28", "close": 53.86, "volume": 61566.0}, {"date": "2021-10-29", "close": 54.0, "volume": 114715.0}, {"date": "2021-11-01", "close": 55.02, "volume": 207313.0}, {"date": "2021-11-02", "close": 50.01, "volume": 299707.0}, {"date": "2021-11-03", "close": 50.42, "volume": 183811.0}, {"date": "2021-11-04", "close": 47.12, "volume": 222105.0}, {"date": "2021-11-05", "close": 47.69, "volume": 173002.0}, {"date": "2021-11-08", "close": 46.13, "volume": 209750.0}, {"date": "2021-11-09", "close": 44.48, "volume": 146867.0}, {"date": "2021-11-10", "close": 43.03, "volume": 356861.0}, {"date": "2021-11-11", "close": 45.81, "volume": 1675750.0}, {"date": "2021-11-12", "close": 54.17, "volume": 1381223.0}, {"date": "2021-11-15", "close": 53.06, "volume": 461537.0}, {"date": "2021-11-16", "close": 51.21, "volume": 212390.0}, {"date": "2021-11-17", "close": 55.69, "volume": 668912.0}, {"date": "2021-11-18", "close": 57.53, "volume": 504654.0}, {"date": "2021-11-19", "close": 54.36, "volume": 234392.0}, {"date": "2021-11-22", "close": 52.55, "volume": 189464.0}, {"date": "2021-11-23", "close": 51.07, "volume": 337182.0}, {"date": "2021-11-24", "close": 51.69, "volume": 147339.0}, {"date": "2021-11-26", "close": 50.48, "volume": 123447.0}, {"date": "2021-11-29", "close": 49.93, "volume": 195579.0}, {"date": "2021-11-30", "close": 49.71, "volume": 449223.0}, {"date": "2021-12-01", "close": 47.46, "volume": 457826.0}, {"date": "2021-12-02", "close": 46.13, "volume": 207860.0}, {"date": "2021-12-03", "close": 43.38, "volume": 391365.0}, {"date": "2021-12-06", "close": 41.24, "volume": 543813.0}, {"date": "2021-12-07", "close": 44.71, "volume": 410872.0}, {"date": "2021-12-08", "close": 45.31, "volume": 424937.0}, {"date": "2021-12-09", "close": 46.91, "volume": 651986.0}, {"date": "2021-12-10", "close": 46.25, "volume": 758278.0}, {"date": "2021-12-13", "close": 43.12, "volume": 412104.0}, {"date": "2021-12-14", "close": 43.09, "volume": 582621.0}, {"date": "2021-12-15", "close": 44.34, "volume": 807712.0}, {"date": "2021-12-16", "close": 42.76, "volume": 607344.0}, {"date": "2021-12-17", "close": 43.7, "volume": 633381.0}, {"date": "2021-12-20", "close": 46.24, "volume": 506206.0}, {"date": "2021-12-21", "close": 46.86, "volume": 565477.0}, {"date": "2021-12-22", "close": 46.89, "volume": 239760.0}, {"date": "2021-12-23", "close": 50.94, "volume": 404139.0}, {"date": "2021-12-27", "close": 50.63, "volume": 228510.0}, {"date": "2021-12-28", "close": 52.83, "volume": 210826.0}, {"date": "2021-12-29", "close": 51.73, "volume": 282517.0}, {"date": "2021-12-30", "close": 52.97, "volume": 204521.0}, {"date": "2021-12-31", "close": 51.25, "volume": 279455.0}, {"date": "2022-01-03", "close": 53.92, "volume": 229954.0}, {"date": "2022-01-04", "close": 53.75, "volume": 363786.0}, {"date": "2022-01-05", "close": 51.54, "volume": 342439.0}, {"date": "2022-01-06", "close": 53.87, "volume": 336676.0}, {"date": "2022-01-07", "close": 55.56, "volume": 1061291.0}, {"date": "2022-01-10", "close": 58.15, "volume": 348014.0}, {"date": "2022-01-11", "close": 57.59, "volume": 524314.0}, {"date": "2022-01-12", "close": 58.7, "volume": 792686.0}, {"date": "2022-01-13", "close": 54.29, "volume": 353095.0}, {"date": "2022-01-14", "close": 54.34, "volume": 152257.0}, {"date": "2022-01-18", "close": 49.88, "volume": 341845.0}, {"date": "2022-01-19", "close": 51.48, "volume": 322052.0}, {"date": "2022-01-20", "close": 54.9, "volume": 539740.0}, {"date": "2022-01-21", "close": 51.81, "volume": 598929.0}, {"date": "2022-01-24", "close": 52.13, "volume": 366221.0}, {"date": "2022-01-25", "close": 50.26, "volume": 328664.0}, {"date": "2022-01-26", "close": 47.83, "volume": 534843.0}, {"date": "2022-01-27", "close": 45.0, "volume": 434462.0}, {"date": "2022-01-28", "close": 47.64, "volume": 272873.0}, {"date": "2022-01-31", "close": 51.6, "volume": 248580.0}, {"date": "2022-02-01", "close": 44.01, "volume": 5457565.0}, {"date": "2022-02-02", "close": 42.56, "volume": 2433259.0}, {"date": "2022-02-03", "close": 42.15, "volume": 1095582.0}, {"date": "2022-02-04", "close": 42.73, "volume": 665732.0}, {"date": "2022-02-07", "close": 44.59, "volume": 692896.0}, {"date": "2022-02-08", "close": 48.69, "volume": 748027.0}, {"date": "2022-02-09", "close": 50.46, "volume": 966999.0}, {"date": "2022-02-10", "close": 48.92, "volume": 920085.0}, {"date": "2022-02-11", "close": 47.02, "volume": 209928.0}, {"date": "2022-02-14", "close": 48.56, "volume": 557193.0}, {"date": "2022-02-15", "close": 49.04, "volume": 660070.0}, {"date": "2022-02-16", "close": 48.7, "volume": 363336.0}, {"date": "2022-02-17", "close": 47.68, "volume": 212986.0}, {"date": "2022-02-18", "close": 44.51, "volume": 425661.0}, {"date": "2022-02-22", "close": 43.48, "volume": 263738.0}, {"date": "2022-02-23", "close": 41.76, "volume": 377816.0}, {"date": "2022-02-24", "close": 44.71, "volume": 431620.0}, {"date": "2022-02-25", "close": 46.35, "volume": 527568.0}, {"date": "2022-02-28", "close": 48.91, "volume": 600277.0}, {"date": "2022-03-01", "close": 48.83, "volume": 388230.0}, {"date": "2022-03-02", "close": 49.09, "volume": 371501.0}, {"date": "2022-03-03", "close": 46.62, "volume": 247542.0}, {"date": "2022-03-04", "close": 43.35, "volume": 427892.0}, {"date": "2022-03-07", "close": 42.83, "volume": 630945.0}, {"date": "2022-03-08", "close": 40.94, "volume": 753420.0}, {"date": "2022-03-09", "close": 44.45, "volume": 381830.0}, {"date": "2022-03-10", "close": 42.0, "volume": 396645.0}, {"date": "2022-03-11", "close": 38.84, "volume": 660542.0}, {"date": "2022-03-14", "close": 34.86, "volume": 789065.0}, {"date": "2022-03-15", "close": 35.91, "volume": 550640.0}, {"date": "2022-03-16", "close": 38.03, "volume": 1007822.0}, {"date": "2022-03-17", "close": 39.54, "volume": 983283.0}, {"date": "2022-03-18", "close": 39.72, "volume": 3320213.0}, {"date": "2022-03-21", "close": 34.9, "volume": 1024525.0}, {"date": "2022-03-22", "close": 34.21, "volume": 1092690.0}, {"date": "2022-03-23", "close": 36.71, "volume": 565699.0}, {"date": "2022-03-24", "close": 37.24, "volume": 303293.0}, {"date": "2022-03-25", "close": 35.05, "volume": 321699.0}, {"date": "2022-03-28", "close": 34.92, "volume": 393052.0}, {"date": "2022-03-29", "close": 35.65, "volume": 370241.0}, {"date": "2022-03-30", "close": 35.29, "volume": 342600.0}, {"date": "2022-03-31", "close": 36.75, "volume": 553321.0}, {"date": "2022-04-01", "close": 37.49, "volume": 384831.0}, {"date": "2022-04-04", "close": 40.65, "volume": 421437.0}, {"date": "2022-04-05", "close": 39.33, "volume": 289762.0}, {"date": "2022-04-06", "close": 37.24, "volume": 553289.0}, {"date": "2022-04-07", "close": 35.99, "volume": 302751.0}, {"date": "2022-04-08", "close": 35.62, "volume": 240181.0}, {"date": "2022-04-11", "close": 34.67, "volume": 419547.0}, {"date": "2022-04-12", "close": 35.93, "volume": 311052.0}, {"date": "2022-04-13", "close": 37.84, "volume": 335657.0}, {"date": "2022-04-14", "close": 37.97, "volume": 240523.0}, {"date": "2022-04-18", "close": 38.68, "volume": 264926.0}, {"date": "2022-04-19", "close": 40.12, "volume": 285857.0}, {"date": "2022-04-20", "close": 39.11, "volume": 338638.0}, {"date": "2022-04-21", "close": 38.75, "volume": 263770.0}, {"date": "2022-04-22", "close": 36.79, "volume": 414769.0}, {"date": "2022-04-25", "close": 38.54, "volume": 263392.0}, {"date": "2022-04-26", "close": 36.87, "volume": 271335.0}, {"date": "2022-04-27", "close": 35.01, "volume": 508061.0}, {"date": "2022-04-28", "close": 34.5, "volume": 456554.0}, {"date": "2022-04-29", "close": 32.82, "volume": 374377.0}, {"date": "2022-05-02", "close": 36.37, "volume": 366237.0}, {"date": "2022-05-03", "close": 36.99, "volume": 454035.0}, {"date": "2022-05-04", "close": 38.19, "volume": 390237.0}, {"date": "2022-05-05", "close": 34.98, "volume": 421856.0}, {"date": "2022-05-06", "close": 34.77, "volume": 615013.0}, {"date": "2022-05-09", "close": 32.5, "volume": 560208.0}, {"date": "2022-05-10", "close": 29.26, "volume": 1107430.0}, {"date": "2022-05-11", "close": 27.62, "volume": 886593.0}, {"date": "2022-05-12", "close": 30.35, "volume": 696380.0}, {"date": "2022-05-13", "close": 31.91, "volume": 362854.0}, {"date": "2022-05-16", "close": 30.31, "volume": 301929.0}, {"date": "2022-05-17", "close": 31.92, "volume": 589558.0}, {"date": "2022-05-18", "close": 31.6, "volume": 318557.0}, {"date": "2022-05-19", "close": 30.19, "volume": 527362.0}, {"date": "2022-05-20", "close": 29.49, "volume": 378878.0}, {"date": "2022-05-23", "close": 31.2, "volume": 308462.0}, {"date": "2022-05-24", "close": 31.32, "volume": 322279.0}, {"date": "2022-05-25", "close": 32.35, "volume": 231429.0}, {"date": "2022-05-26", "close": 33.3, "volume": 212811.0}, {"date": "2022-05-27", "close": 34.98, "volume": 199330.0}, {"date": "2022-05-31", "close": 34.01, "volume": 240713.0}, {"date": "2022-06-01", "close": 31.63, "volume": 418198.0}, {"date": "2022-06-02", "close": 33.52, "volume": 613128.0}, {"date": "2022-06-03", "close": 33.49, "volume": 360254.0}, {"date": "2022-06-06", "close": 33.12, "volume": 345485.0}, {"date": "2022-06-07", "close": 33.22, "volume": 589679.0}, {"date": "2022-06-08", "close": 35.5, "volume": 1313949.0}, {"date": "2022-06-09", "close": 33.57, "volume": 197064.0}, {"date": "2022-06-10", "close": 33.3, "volume": 402555.0}, {"date": "2022-06-13", "close": 30.89, "volume": 405933.0}, {"date": "2022-06-14", "close": 31.11, "volume": 205567.0}, {"date": "2022-06-15", "close": 33.21, "volume": 448205.0}, {"date": "2022-06-16", "close": 32.45, "volume": 357800.0}, {"date": "2022-06-17", "close": 35.41, "volume": 1048741.0}, {"date": "2022-06-21", "close": 36.11, "volume": 701110.0}, {"date": "2022-06-22", "close": 35.97, "volume": 368067.0}, {"date": "2022-06-23", "close": 37.32, "volume": 1313543.0}, {"date": "2022-06-24", "close": 35.48, "volume": 1811856.0}, {"date": "2022-06-27", "close": 34.77, "volume": 460848.0}, {"date": "2022-06-28", "close": 33.51, "volume": 381837.0}, {"date": "2022-06-29", "close": 33.7, "volume": 280580.0}, {"date": "2022-06-30", "close": 33.93, "volume": 710725.0}, {"date": "2022-07-01", "close": 33.83, "volume": 301962.0}, {"date": "2022-07-05", "close": 34.0, "volume": 571886.0}, {"date": "2022-07-06", "close": 33.79, "volume": 311484.0}, {"date": "2022-07-07", "close": 36.67, "volume": 516782.0}, {"date": "2022-07-08", "close": 36.72, "volume": 273334.0}, {"date": "2022-07-11", "close": 35.73, "volume": 380559.0}, {"date": "2022-07-12", "close": 35.0, "volume": 176812.0}, {"date": "2022-07-13", "close": 34.16, "volume": 117709.0}, {"date": "2022-07-14", "close": 33.51, "volume": 122219.0}, {"date": "2022-07-15", "close": 34.93, "volume": 228986.0}, {"date": "2022-07-18", "close": 35.52, "volume": 552839.0}, {"date": "2022-07-19", "close": 36.07, "volume": 308319.0}, {"date": "2022-07-20", "close": 38.4, "volume": 313786.0}, {"date": "2022-07-21", "close": 38.22, "volume": 286208.0}, {"date": "2022-07-22", "close": 36.89, "volume": 294320.0}, {"date": "2022-07-25", "close": 36.57, "volume": 168479.0}, {"date": "2022-07-26", "close": 36.11, "volume": 127252.0}, {"date": "2022-07-27", "close": 37.03, "volume": 338010.0}, {"date": "2022-07-28", "close": 37.69, "volume": 233932.0}, {"date": "2022-07-29", "close": 38.0, "volume": 293214.0}, {"date": "2022-08-01", "close": 38.95, "volume": 277895.0}, {"date": "2022-08-02", "close": 40.66, "volume": 386455.0}, {"date": "2022-08-03", "close": 42.36, "volume": 235930.0}, {"date": "2022-08-04", "close": 42.59, "volume": 430706.0}, {"date": "2022-08-05", "close": 42.6, "volume": 1009113.0}, {"date": "2022-08-08", "close": 44.9, "volume": 466760.0}, {"date": "2022-08-09", "close": 41.94, "volume": 334143.0}, {"date": "2022-08-10", "close": 49.7, "volume": 2173828.0}, {"date": "2022-08-11", "close": 50.7, "volume": 619546.0}, {"date": "2022-08-12", "close": 49.05, "volume": 1219013.0}, {"date": "2022-08-15", "close": 50.05, "volume": 503045.0}, {"date": "2022-08-16", "close": 50.32, "volume": 872178.0}, {"date": "2022-08-17", "close": 50.0, "volume": 515917.0}, {"date": "2022-08-18", "close": 49.05, "volume": 428911.0}, {"date": "2022-08-19", "close": 45.86, "volume": 611601.0}, {"date": "2022-08-22", "close": 45.17, "volume": 294054.0}, {"date": "2022-08-23", "close": 44.43, "volume": 522106.0}, {"date": "2022-08-24", "close": 46.12, "volume": 377001.0}, {"date": "2022-08-25", "close": 47.42, "volume": 479312.0}, {"date": "2022-08-26", "close": 46.25, "volume": 413865.0}, {"date": "2022-08-29", "close": 48.48, "volume": 693561.0}, {"date": "2022-08-30", "close": 51.08, "volume": 595982.0}, {"date": "2022-08-31", "close": 49.01, "volume": 1471766.0}, {"date": "2022-09-01", "close": 49.73, "volume": 850383.0}, {"date": "2022-09-02", "close": 52.4, "volume": 746061.0}, {"date": "2022-09-06", "close": 51.42, "volume": 732018.0}, {"date": "2022-09-07", "close": 52.7, "volume": 621518.0}, {"date": "2022-09-08", "close": 54.28, "volume": 399940.0}, {"date": "2022-09-09", "close": 58.36, "volume": 785371.0}, {"date": "2022-09-12", "close": 59.73, "volume": 780486.0}, {"date": "2022-09-13", "close": 58.9, "volume": 905421.0}, {"date": "2022-09-14", "close": 60.04, "volume": 721733.0}, {"date": "2022-09-15", "close": 59.66, "volume": 625816.0}, {"date": "2022-09-16", "close": 56.68, "volume": 1802456.0}, {"date": "2022-09-19", "close": 60.69, "volume": 460307.0}, {"date": "2022-09-20", "close": 60.08, "volume": 568983.0}, {"date": "2022-09-21", "close": 62.21, "volume": 552061.0}, {"date": "2022-09-22", "close": 61.15, "volume": 424390.0}, {"date": "2022-09-23", "close": 60.05, "volume": 479732.0}, {"date": "2022-09-26", "close": 58.23, "volume": 337888.0}, {"date": "2022-09-27", "close": 55.78, "volume": 1204832.0}, {"date": "2022-09-28", "close": 58.3, "volume": 771180.0}, {"date": "2022-09-29", "close": 57.22, "volume": 326472.0}, {"date": "2022-09-30", "close": 56.79, "volume": 472780.0}, {"date": "2022-10-03", "close": 58.54, "volume": 584933.0}, {"date": "2022-10-04", "close": 59.68, "volume": 478394.0}, {"date": "2022-10-05", "close": 62.26, "volume": 475376.0}, {"date": "2022-10-06", "close": 61.0, "volume": 612624.0}, {"date": "2022-10-07", "close": 59.01, "volume": 388856.0}, {"date": "2022-10-10", "close": 56.16, "volume": 287176.0}, {"date": "2022-10-11", "close": 56.67, "volume": 220155.0}, {"date": "2022-10-12", "close": 57.26, "volume": 227717.0}, {"date": "2022-10-13", "close": 55.29, "volume": 459333.0}, {"date": "2022-10-14", "close": 52.16, "volume": 465375.0}, {"date": "2022-10-17", "close": 53.73, "volume": 385729.0}, {"date": "2022-10-18", "close": 54.39, "volume": 352956.0}, {"date": "2022-10-19", "close": 52.11, "volume": 406502.0}, {"date": "2022-10-20", "close": 54.49, "volume": 555706.0}, {"date": "2022-10-21", "close": 55.77, "volume": 322573.0}, {"date": "2022-10-24", "close": 57.02, "volume": 400903.0}, {"date": "2022-10-25", "close": 59.76, "volume": 462090.0}, {"date": "2022-10-26", "close": 59.86, "volume": 284493.0}, {"date": "2022-10-27", "close": 59.3, "volume": 406100.0}, {"date": "2022-10-28", "close": 60.0, "volume": 361276.0}, {"date": "2022-10-31", "close": 60.06, "volume": 302928.0}, {"date": "2022-11-01", "close": 58.56, "volume": 550692.0}, {"date": "2022-11-02", "close": 55.89, "volume": 329385.0}, {"date": "2022-11-03", "close": 56.2, "volume": 362871.0}, {"date": "2022-11-04", "close": 53.43, "volume": 619652.0}, {"date": "2022-11-07", "close": 53.42, "volume": 323114.0}, {"date": "2022-11-08", "close": 54.03, "volume": 307983.0}, {"date": "2022-11-09", "close": 50.42, "volume": 585874.0}, {"date": "2022-11-10", "close": 43.12, "volume": 3564856.0}, {"date": "2022-11-11", "close": 40.02, "volume": 1385498.0}, {"date": "2022-11-14", "close": 43.37, "volume": 647907.0}, {"date": "2022-11-15", "close": 44.86, "volume": 562539.0}, {"date": "2022-11-16", "close": 44.64, "volume": 431996.0}, {"date": "2022-11-17", "close": 43.25, "volume": 331304.0}, {"date": "2022-11-18", "close": 42.56, "volume": 416045.0}, {"date": "2022-11-21", "close": 42.11, "volume": 244962.0}, {"date": "2022-11-22", "close": 41.55, "volume": 352403.0}, {"date": "2022-11-23", "close": 41.8, "volume": 320257.0}, {"date": "2022-11-25", "close": 42.43, "volume": 86800.0}, {"date": "2022-11-28", "close": 41.14, "volume": 362236.0}, {"date": "2022-11-29", "close": 41.42, "volume": 796509.0}, {"date": "2022-11-30", "close": 42.23, "volume": 707683.0}, {"date": "2022-12-01", "close": 43.52, "volume": 563796.0}, {"date": "2022-12-02", "close": 46.71, "volume": 427879.0}, {"date": "2022-12-05", "close": 43.87, "volume": 367435.0}, {"date": "2022-12-06", "close": 42.28, "volume": 284037.0}, {"date": "2022-12-07", "close": 40.08, "volume": 507851.0}, {"date": "2022-12-08", "close": 40.0, "volume": 432784.0}, {"date": "2022-12-09", "close": 39.95, "volume": 502932.0}, {"date": "2022-12-12", "close": 39.88, "volume": 500557.0}, {"date": "2022-12-13", "close": 38.59, "volume": 618759.0}, {"date": "2022-12-14", "close": 36.52, "volume": 1367884.0}, {"date": "2022-12-15", "close": 34.3, "volume": 767543.0}, {"date": "2022-12-16", "close": 32.53, "volume": 1253286.0}, {"date": "2022-12-19", "close": 32.49, "volume": 850255.0}, {"date": "2022-12-20", "close": 31.4, "volume": 582205.0}, {"date": "2022-12-21", "close": 33.4, "volume": 505689.0}, {"date": "2022-12-22", "close": 31.75, "volume": 405708.0}, {"date": "2022-12-23", "close": 31.32, "volume": 205477.0}, {"date": "2022-12-27", "close": 29.84, "volume": 536023.0}, {"date": "2022-12-28", "close": 29.53, "volume": 355542.0}, {"date": "2022-12-29", "close": 30.52, "volume": 475660.0}, {"date": "2022-12-30", "close": 32.23, "volume": 739821.0}, {"date": "2023-01-03", "close": 32.33, "volume": 779140.0}, {"date": "2023-01-04", "close": 30.18, "volume": 561010.0}, {"date": "2023-01-05", "close": 27.6, "volume": 853135.0}, {"date": "2023-01-06", "close": 27.65, "volume": 626025.0}, {"date": "2023-01-09", "close": 27.89, "volume": 678795.0}, {"date": "2023-01-10", "close": 28.09, "volume": 439903.0}, {"date": "2023-01-11", "close": 29.04, "volume": 279377.0}, {"date": "2023-01-12", "close": 28.39, "volume": 389463.0}, {"date": "2023-01-13", "close": 28.37, "volume": 730113.0}, {"date": "2023-01-17", "close": 28.9, "volume": 576076.0}, {"date": "2023-01-18", "close": 27.81, "volume": 615689.0}, {"date": "2023-01-19", "close": 27.0, "volume": 480785.0}, {"date": "2023-01-20", "close": 27.97, "volume": 602839.0}, {"date": "2023-01-23", "close": 29.19, "volume": 680290.0}, {"date": "2023-01-24", "close": 31.15, "volume": 1489955.0}, {"date": "2023-01-25", "close": 31.54, "volume": 687113.0}, {"date": "2023-01-26", "close": 32.96, "volume": 567558.0}, {"date": "2023-01-27", "close": 34.56, "volume": 815894.0}, {"date": "2023-01-30", "close": 32.66, "volume": 661192.0}, {"date": "2023-01-31", "close": 35.02, "volume": 795233.0}, {"date": "2023-02-01", "close": 37.2, "volume": 462079.0}, {"date": "2023-02-02", "close": 40.89, "volume": 1097844.0}, {"date": "2023-02-03", "close": 38.58, "volume": 702447.0}, {"date": "2023-02-06", "close": 36.86, "volume": 527053.0}, {"date": "2023-02-07", "close": 36.85, "volume": 502656.0}, {"date": "2023-02-08", "close": 36.32, "volume": 266994.0}, {"date": "2023-02-09", "close": 34.17, "volume": 351483.0}, {"date": "2023-02-10", "close": 34.38, "volume": 528401.0}, {"date": "2023-02-13", "close": 36.23, "volume": 483104.0}, {"date": "2023-02-14", "close": 35.66, "volume": 499015.0}, {"date": "2023-02-15", "close": 36.21, "volume": 467116.0}, {"date": "2023-02-16", "close": 35.76, "volume": 453554.0}, {"date": "2023-02-17", "close": 34.56, "volume": 429075.0}, {"date": "2023-02-21", "close": 31.52, "volume": 400158.0}, {"date": "2023-02-22", "close": 31.89, "volume": 405989.0}, {"date": "2023-02-23", "close": 32.12, "volume": 431423.0}, {"date": "2023-02-24", "close": 31.15, "volume": 557306.0}, {"date": "2023-02-27", "close": 31.05, "volume": 496397.0}, {"date": "2023-02-28", "close": 30.41, "volume": 667976.0}, {"date": "2023-03-01", "close": 18.4, "volume": 6496556.0}, {"date": "2023-03-02", "close": 18.36, "volume": 1909780.0}, {"date": "2023-03-03", "close": 18.4, "volume": 962957.0}, {"date": "2023-03-06", "close": 18.42, "volume": 704936.0}, {"date": "2023-03-07", "close": 18.5, "volume": 893531.0}, {"date": "2023-03-08", "close": 18.22, "volume": 1035101.0}, {"date": "2023-03-09", "close": 18.06, "volume": 1603522.0}, {"date": "2023-03-10", "close": 16.66, "volume": 1569063.0}, {"date": "2023-03-13", "close": 16.06, "volume": 1080752.0}, {"date": "2023-03-14", "close": 15.82, "volume": 765100.0}, {"date": "2023-03-15", "close": 15.865, "volume": 926596.0}, {"date": "2023-03-16", "close": 15.58, "volume": 608410.0}, {"date": "2023-03-17", "close": 14.98, "volume": 1905983.0}, {"date": "2023-03-20", "close": 14.61, "volume": 666796.0}, {"date": "2023-03-21", "close": 15.93, "volume": 806533.0}, {"date": "2023-03-22", "close": 14.95, "volume": 748586.0}, {"date": "2023-03-23", "close": 14.65, "volume": 577043.0}, {"date": "2023-03-24", "close": 14.33, "volume": 645667.0}, {"date": "2023-03-27", "close": 14.38, "volume": 593314.0}, {"date": "2023-03-28", "close": 14.1, "volume": 626001.0}, {"date": "2023-03-29", "close": 14.29, "volume": 506025.0}, {"date": "2023-03-30", "close": 14.24, "volume": 718646.0}, {"date": "2023-03-31", "close": 14.97, "volume": 1182308.0}, {"date": "2023-04-03", "close": 14.89, "volume": 636848.0}, {"date": "2023-04-04", "close": 14.54, "volume": 485053.0}, {"date": "2023-04-05", "close": 13.78, "volume": 655333.0}, {"date": "2023-04-06", "close": 13.6, "volume": 842963.0}, {"date": "2023-04-10", "close": 14.96, "volume": 805674.0}, {"date": "2023-04-11", "close": 15.5, "volume": 627556.0}, {"date": "2023-04-12", "close": 15.39, "volume": 683385.0}, {"date": "2023-04-13", "close": 15.58, "volume": 710521.0}, {"date": "2023-04-14", "close": 15.39, "volume": 333117.0}, {"date": "2023-04-17", "close": 15.52, "volume": 369683.0}, {"date": "2023-04-18", "close": 15.68, "volume": 439017.0}, {"date": "2023-04-19", "close": 15.47, "volume": 652766.0}, {"date": "2023-04-20", "close": 14.82, "volume": 425233.0}, {"date": "2023-04-21", "close": 13.9, "volume": 1907238.0}, {"date": "2023-04-24", "close": 14.42, "volume": 684708.0}, {"date": "2023-04-25", "close": 13.32, "volume": 865300.0}, {"date": "2023-04-26", "close": 13.25, "volume": 806069.0}, {"date": "2023-04-27", "close": 13.31, "volume": 793800.0}, {"date": "2023-04-28", "close": 13.89, "volume": 509739.0}, {"date": "2023-05-01", "close": 14.33, "volume": 509492.0}, {"date": "2023-05-02", "close": 13.31, "volume": 420098.0}, {"date": "2023-05-03", "close": 13.03, "volume": 644805.0}, {"date": "2023-05-04", "close": 12.58, "volume": 518671.0}, {"date": "2023-05-05", "close": 12.99, "volume": 698044.0}, {"date": "2023-05-08", "close": 13.22, "volume": 857571.0}, {"date": "2023-05-09", "close": 13.38, "volume": 713817.0}, {"date": "2023-05-10", "close": 18.72, "volume": 1915241.0}, {"date": "2023-05-11", "close": 17.73, "volume": 1011263.0}, {"date": "2023-05-12", "close": 16.75, "volume": 536295.0}, {"date": "2023-05-15", "close": 17.5, "volume": 490806.0}, {"date": "2023-05-16", "close": 16.09, "volume": 557065.0}, {"date": "2023-05-17", "close": 17.64, "volume": 859061.0}, {"date": "2023-05-18", "close": 17.21, "volume": 387983.0}, {"date": "2023-05-19", "close": 17.01, "volume": 694843.0}, {"date": "2023-05-22", "close": 17.4, "volume": 528316.0}, {"date": "2023-05-23", "close": 17.1, "volume": 448856.0}, {"date": "2023-05-24", "close": 17.44, "volume": 227305.0}, {"date": "2023-05-25", "close": 17.14, "volume": 320756.0}, {"date": "2023-05-26", "close": 18.72, "volume": 823347.0}, {"date": "2023-05-30", "close": 18.87, "volume": 586495.0}, {"date": "2023-05-31", "close": 18.3, "volume": 934176.0}, {"date": "2023-06-01", "close": 17.87, "volume": 377241.0}, {"date": "2023-06-02", "close": 18.6, "volume": 294454.0}, {"date": "2023-06-05", "close": 19.15, "volume": 312492.0}, {"date": "2023-06-06", "close": 20.06, "volume": 484286.0}, {"date": "2023-06-07", "close": 19.83, "volume": 403022.0}, {"date": "2023-06-08", "close": 20.63, "volume": 573652.0}, {"date": "2023-06-09", "close": 21.65, "volume": 886880.0}, {"date": "2023-06-12", "close": 25.0, "volume": 1569057.0}, {"date": "2023-06-13", "close": 23.63, "volume": 1191453.0}, {"date": "2023-06-14", "close": 23.22, "volume": 983263.0}, {"date": "2023-06-15", "close": 23.14, "volume": 518084.0}, {"date": "2023-06-16", "close": 22.67, "volume": 716308.0}, {"date": "2023-06-20", "close": 22.71, "volume": 877546.0}, {"date": "2023-06-21", "close": 22.41, "volume": 570397.0}, {"date": "2023-06-22", "close": 21.71, "volume": 770328.0}, {"date": "2023-06-23", "close": 20.78, "volume": 1827093.0}, {"date": "2023-06-26", "close": 21.2, "volume": 327400.0}, {"date": "2023-06-27", "close": 21.41, "volume": 315259.0}, {"date": "2023-06-28", "close": 22.14, "volume": 350687.0}, {"date": "2023-06-29", "close": 21.36, "volume": 452199.0}, {"date": "2023-06-30", "close": 21.18, "volume": 740760.0}, {"date": "2023-07-03", "close": 20.7, "volume": 231617.0}, {"date": "2023-07-05", "close": 20.0, "volume": 533347.0}, {"date": "2023-07-06", "close": 19.4, "volume": 637000.0}, {"date": "2023-07-07", "close": 19.04, "volume": 450768.0}, {"date": "2023-07-10", "close": 20.35, "volume": 951489.0}, {"date": "2023-07-11", "close": 22.89, "volume": 997394.0}, {"date": "2023-07-12", "close": 23.53, "volume": 599363.0}, {"date": "2023-07-13", "close": 23.47, "volume": 321180.0}, {"date": "2023-07-14", "close": 23.69, "volume": 436157.0}, {"date": "2023-07-17", "close": 24.03, "volume": 352235.0}, {"date": "2023-07-18", "close": 23.92, "volume": 454335.0}, {"date": "2023-07-19", "close": 23.86, "volume": 596748.0}, {"date": "2023-07-20", "close": 21.71, "volume": 545409.0}, {"date": "2023-07-21", "close": 21.28, "volume": 988139.0}, {"date": "2023-07-24", "close": 21.26, "volume": 490724.0}, {"date": "2023-07-25", "close": 20.92, "volume": 331093.0}, {"date": "2023-07-26", "close": 21.1, "volume": 432852.0}, {"date": "2023-07-27", "close": 19.99, "volume": 312241.0}, {"date": "2023-07-28", "close": 21.13, "volume": 354235.0}, {"date": "2023-07-31", "close": 20.76, "volume": 391392.0}, {"date": "2023-08-01", "close": 20.71, "volume": 227970.0}, {"date": "2023-08-02", "close": 18.16, "volume": 701616.0}, {"date": "2023-08-03", "close": 17.22, "volume": 540289.0}, {"date": "2023-08-04", "close": 17.255, "volume": 1165335.0}, {"date": "2023-08-07", "close": 16.4, "volume": 574101.0}, {"date": "2023-08-08", "close": 15.86, "volume": 682049.0}, {"date": "2023-08-09", "close": 16.72, "volume": 1454421.0}, {"date": "2023-08-10", "close": 16.62, "volume": 907395.0}, {"date": "2023-08-11", "close": 16.16, "volume": 774410.0}, {"date": "2023-08-14", "close": 16.91, "volume": 395424.0}, {"date": "2023-08-15", "close": 16.35, "volume": 265351.0}, {"date": "2023-08-16", "close": 16.95, "volume": 310065.0}, {"date": "2023-08-17", "close": 16.85, "volume": 339907.0}, {"date": "2023-08-18", "close": 17.15, "volume": 318937.0}, {"date": "2023-08-21", "close": 16.92, "volume": 271970.0}, {"date": "2023-08-22", "close": 17.39, "volume": 240796.0}, {"date": "2023-08-23", "close": 17.68, "volume": 459688.0}, {"date": "2023-08-24", "close": 17.54, "volume": 248027.0}, {"date": "2023-08-25", "close": 17.67, "volume": 242210.0}, {"date": "2023-08-28", "close": 17.74, "volume": 174423.0}, {"date": "2023-08-29", "close": 17.99, "volume": 260272.0}, {"date": "2023-08-30", "close": 18.19, "volume": 239860.0}, {"date": "2023-08-31", "close": 19.05, "volume": 544830.0}, {"date": "2023-09-01", "close": 20.28, "volume": 608448.0}, {"date": "2023-09-05", "close": 20.19, "volume": 608968.0}, {"date": "2023-09-06", "close": 19.54, "volume": 234441.0}, {"date": "2023-09-07", "close": 19.68, "volume": 247002.0}, {"date": "2023-09-08", "close": 19.38, "volume": 331553.0}, {"date": "2023-09-11", "close": 19.35, "volume": 265620.0}, {"date": "2023-09-12", "close": 19.47, "volume": 230328.0}, {"date": "2023-09-13", "close": 18.02, "volume": 408422.0}, {"date": "2023-09-14", "close": 18.51, "volume": 266813.0}, {"date": "2023-09-15", "close": 18.11, "volume": 1167018.0}, {"date": "2023-09-18", "close": 17.58, "volume": 228844.0}, {"date": "2023-09-19", "close": 17.53, "volume": 213556.0}, {"date": "2023-09-20", "close": 16.8, "volume": 719191.0}, {"date": "2023-09-21", "close": 17.0, "volume": 347152.0}, {"date": "2023-09-22", "close": 16.68, "volume": 306465.0}, {"date": "2023-09-25", "close": 15.74, "volume": 261998.0}, {"date": "2023-09-26", "close": 16.13, "volume": 422557.0}, {"date": "2023-09-27", "close": 16.41, "volume": 225949.0}, {"date": "2023-09-28", "close": 16.11, "volume": 461805.0}, {"date": "2023-09-29", "close": 16.98, "volume": 359683.0}, {"date": "2023-10-02", "close": 17.14, "volume": 251928.0}, {"date": "2023-10-03", "close": 16.68, "volume": 418202.0}, {"date": "2023-10-04", "close": 17.47, "volume": 439655.0}, {"date": "2023-10-05", "close": 17.1, "volume": 398927.0}, {"date": "2023-10-06", "close": 17.71, "volume": 294772.0}, {"date": "2023-10-09", "close": 17.4, "volume": 214961.0}, {"date": "2023-10-10", "close": 17.6, "volume": 167493.0}, {"date": "2023-10-11", "close": 18.23, "volume": 211935.0}, {"date": "2023-10-12", "close": 17.59, "volume": 205248.0}, {"date": "2023-10-13", "close": 17.12, "volume": 273231.0}, {"date": "2023-10-16", "close": 17.93, "volume": 293152.0}, {"date": "2023-10-17", "close": 17.97, "volume": 259493.0}, {"date": "2023-10-18", "close": 17.1, "volume": 746623.0}, {"date": "2023-10-19", "close": 16.34, "volume": 699033.0}, {"date": "2023-10-20", "close": 15.87, "volume": 582544.0}, {"date": "2023-10-23", "close": 15.94, "volume": 545401.0}, {"date": "2023-10-24", "close": 16.08, "volume": 273564.0}, {"date": "2023-10-25", "close": 14.88, "volume": 408130.0}, {"date": "2023-10-26", "close": 14.75, "volume": 340245.0}, {"date": "2023-10-27", "close": 14.07, "volume": 409814.0}, {"date": "2023-10-30", "close": 13.71, "volume": 868161.0}, {"date": "2023-10-31", "close": 14.55, "volume": 326269.0}, {"date": "2023-11-01", "close": 14.53, "volume": 257439.0}, {"date": "2023-11-02", "close": 15.56, "volume": 402112.0}, {"date": "2023-11-03", "close": 16.84, "volume": 451720.0}, {"date": "2023-11-06", "close": 16.79, "volume": 308354.0}, {"date": "2023-11-07", "close": 17.41, "volume": 534196.0}, {"date": "2023-11-08", "close": 16.73, "volume": 481555.0}, {"date": "2023-11-09", "close": 16.18, "volume": 685458.0}, {"date": "2023-11-10", "close": 15.92, "volume": 582349.0}, {"date": "2023-11-13", "close": 16.55, "volume": 445959.0}, {"date": "2023-11-14", "close": 18.69, "volume": 545795.0}, {"date": "2023-11-15", "close": 19.02, "volume": 521146.0}, {"date": "2023-11-16", "close": 17.86, "volume": 546481.0}, {"date": "2023-11-17", "close": 18.96, "volume": 370919.0}, {"date": "2023-11-20", "close": 19.74, "volume": 408313.0}, {"date": "2023-11-21", "close": 19.85, "volume": 333193.0}, {"date": "2023-11-22", "close": 20.29, "volume": 399104.0}, {"date": "2023-11-24", "close": 21.63, "volume": 265678.0}, {"date": "2023-11-27", "close": 22.06, "volume": 438259.0}, {"date": "2023-11-28", "close": 22.37, "volume": 381068.0}, {"date": "2023-11-29", "close": 23.27, "volume": 344475.0}, {"date": "2023-11-30", "close": 24.48, "volume": 946678.0}, {"date": "2023-12-01", "close": 25.63, "volume": 595043.0}, {"date": "2023-12-04", "close": 25.92, "volume": 828779.0}, {"date": "2023-12-05", "close": 25.4, "volume": 561850.0}, {"date": "2023-12-06", "close": 25.15, "volume": 957293.0}, {"date": "2023-12-07", "close": 24.28, "volume": 411935.0}, {"date": "2023-12-08", "close": 24.58, "volume": 342801.0}, {"date": "2023-12-11", "close": 24.68, "volume": 277478.0}, {"date": "2023-12-12", "close": 24.31, "volume": 214183.0}, {"date": "2023-12-13", "close": 25.53, "volume": 429689.0}, {"date": "2023-12-14", "close": 29.12, "volume": 1716622.0}, {"date": "2023-12-15", "close": 29.92, "volume": 896847.0}, {"date": "2023-12-18", "close": 29.77, "volume": 552154.0}, {"date": "2023-12-19", "close": 30.65, "volume": 690913.0}, {"date": "2023-12-20", "close": 31.96, "volume": 834061.0}, {"date": "2023-12-21", "close": 34.16, "volume": 759413.0}, {"date": "2023-12-22", "close": 34.51, "volume": 356560.0}, {"date": "2023-12-26", "close": 36.36, "volume": 346032.0}, {"date": "2023-12-27", "close": 37.01, "volume": 741709.0}, {"date": "2023-12-28", "close": 38.16, "volume": 917260.0}, {"date": "2023-12-29", "close": 35.91, "volume": 763517.0}, {"date": "2024-01-02", "close": 34.66, "volume": 799362.0}, {"date": "2024-01-03", "close": 33.19, "volume": 795431.0}, {"date": "2024-01-04", "close": 33.04, "volume": 604117.0}, {"date": "2024-01-05", "close": 32.51, "volume": 436981.0}, {"date": "2024-01-08", "close": 33.74, "volume": 590090.0}, {"date": "2024-01-09", "close": 33.05, "volume": 332706.0}, {"date": "2024-01-10", "close": 31.59, "volume": 753277.0}, {"date": "2024-01-11", "close": 30.18, "volume": 761945.0}, {"date": "2024-01-12", "close": 30.05, "volume": 498659.0}, {"date": "2024-01-16", "close": 31.2, "volume": 373604.0}, {"date": "2024-01-17", "close": 31.27, "volume": 420050.0}, {"date": "2024-01-18", "close": 31.08, "volume": 333048.0}, {"date": "2024-01-19", "close": 32.8, "volume": 685768.0}, {"date": "2024-01-22", "close": 33.56, "volume": 614963.0}, {"date": "2024-01-23", "close": 33.0, "volume": 267830.0}, {"date": "2024-01-24", "close": 32.2, "volume": 255894.0}, {"date": "2024-01-25", "close": 31.8, "volume": 299758.0}, {"date": "2024-01-26", "close": 32.27, "volume": 227574.0}, {"date": "2024-01-29", "close": 34.26, "volume": 567144.0}, {"date": "2024-01-30", "close": 33.21, "volume": 291568.0}, {"date": "2024-01-31", "close": 32.18, "volume": 514761.0}, {"date": "2024-02-01", "close": 34.94, "volume": 354636.0}, {"date": "2024-02-02", "close": 35.58, "volume": 268173.0}, {"date": "2024-02-05", "close": 33.93, "volume": 432783.0}, {"date": "2024-02-06", "close": 32.31, "volume": 304075.0}, {"date": "2024-02-07", "close": 31.81, "volume": 429360.0}, {"date": "2024-02-08", "close": 33.17, "volume": 436722.0}, {"date": "2024-02-09", "close": 32.92, "volume": 466161.0}, {"date": "2024-02-12", "close": 33.52, "volume": 644804.0}, {"date": "2024-02-13", "close": 30.59, "volume": 692448.0}, {"date": "2024-02-14", "close": 33.0, "volume": 509412.0}, {"date": "2024-02-15", "close": 33.0, "volume": 399217.0}, {"date": "2024-02-16", "close": 32.07, "volume": 274408.0}, {"date": "2024-02-20", "close": 30.92, "volume": 203267.0}, {"date": "2024-02-21", "close": 29.11, "volume": 442222.0}, {"date": "2024-02-22", "close": 29.5, "volume": 487373.0}, {"date": "2024-02-23", "close": 29.88, "volume": 283093.0}, {"date": "2024-02-26", "close": 30.39, "volume": 453312.0}, {"date": "2024-02-27", "close": 30.61, "volume": 654006.0}, {"date": "2024-02-28", "close": 30.09, "volume": 938368.0}, {"date": "2024-02-29", "close": 19.56, "volume": 4305696.0}, {"date": "2024-03-01", "close": 18.0, "volume": 3039274.0}, {"date": "2024-03-04", "close": 17.05, "volume": 2021065.0}, {"date": "2024-03-05", "close": 16.43, "volume": 1440149.0}, {"date": "2024-03-06", "close": 17.71, "volume": 1312836.0}, {"date": "2024-03-07", "close": 17.76, "volume": 889956.0}, {"date": "2024-03-08", "close": 18.17, "volume": 925125.0}, {"date": "2024-03-11", "close": 18.61, "volume": 633490.0}, {"date": "2024-03-12", "close": 18.07, "volume": 503124.0}, {"date": "2024-03-13", "close": 17.48, "volume": 432038.0}, {"date": "2024-03-14", "close": 16.92, "volume": 700735.0}, {"date": "2024-03-15", "close": 16.44, "volume": 598617.0}, {"date": "2024-03-18", "close": 16.55, "volume": 366760.0}, {"date": "2024-03-19", "close": 17.1, "volume": 455299.0}, {"date": "2024-03-20", "close": 18.2, "volume": 423798.0}, {"date": "2024-03-21", "close": 17.77, "volume": 608934.0}, {"date": "2024-03-22", "close": 17.2, "volume": 502427.0}, {"date": "2024-03-25", "close": 16.35, "volume": 559021.0}, {"date": "2024-03-26", "close": 16.24, "volume": 742686.0}, {"date": "2024-03-27", "close": 16.88, "volume": 504096.0}, {"date": "2024-03-28", "close": 16.89, "volume": 462222.0}, {"date": "2024-04-01", "close": 17.36, "volume": 302973.0}, {"date": "2024-04-02", "close": 16.66, "volume": 469858.0}, {"date": "2024-04-03", "close": 17.41, "volume": 345032.0}, {"date": "2024-04-04", "close": 17.47, "volume": 696991.0}, {"date": "2024-04-05", "close": 17.86, "volume": 729057.0}, {"date": "2024-04-08", "close": 18.27, "volume": 662965.0}, {"date": "2024-04-09", "close": 18.42, "volume": 664662.0}, {"date": "2024-04-10", "close": 18.0, "volume": 623977.0}, {"date": "2024-04-11", "close": 18.3, "volume": 617601.0}, {"date": "2024-04-12", "close": 17.36, "volume": 1551211.0}, {"date": "2024-04-15", "close": 16.57, "volume": 573037.0}, {"date": "2024-04-16", "close": 16.15, "volume": 641403.0}, {"date": "2024-04-17", "close": 16.13, "volume": 519202.0}, {"date": "2024-04-18", "close": 16.05, "volume": 654361.0}, {"date": "2024-04-19", "close": 16.07, "volume": 754912.0}, {"date": "2024-04-22", "close": 16.15, "volume": 419343.0}, {"date": "2024-04-23", "close": 17.38, "volume": 633822.0}, {"date": "2024-04-24", "close": 16.89, "volume": 457761.0}, {"date": "2024-04-25", "close": 16.92, "volume": 443402.0}, {"date": "2024-04-26", "close": 17.53, "volume": 330976.0}, {"date": "2024-04-29", "close": 17.66, "volume": 394863.0}, {"date": "2024-04-30", "close": 17.87, "volume": 385480.0}, {"date": "2024-05-01", "close": 17.73, "volume": 423330.0}, {"date": "2024-05-02", "close": 17.94, "volume": 399497.0}, {"date": "2024-05-03", "close": 18.34, "volume": 909322.0}, {"date": "2024-05-06", "close": 17.59, "volume": 1066585.0}, {"date": "2024-05-07", "close": 16.39, "volume": 827211.0}, {"date": "2024-05-08", "close": 15.47, "volume": 1876505.0}, {"date": "2024-05-09", "close": 15.75, "volume": 2102969.0}, {"date": "2024-05-10", "close": 16.3, "volume": 856502.0}, {"date": "2024-05-13", "close": 16.54, "volume": 706833.0}, {"date": "2024-05-14", "close": 16.48, "volume": 927812.0}, {"date": "2024-05-15", "close": 16.51, "volume": 918071.0}, {"date": "2024-05-16", "close": 15.47, "volume": 507464.0}, {"date": "2024-05-17", "close": 16.23, "volume": 1127809.0}, {"date": "2024-05-20", "close": 16.21, "volume": 515774.0}, {"date": "2024-05-21", "close": 15.7, "volume": 389957.0}, {"date": "2024-05-22", "close": 15.73, "volume": 522981.0}, {"date": "2024-05-23", "close": 15.58, "volume": 480929.0}, {"date": "2024-05-24", "close": 15.85, "volume": 279570.0}, {"date": "2024-05-28", "close": 16.31, "volume": 394328.0}, {"date": "2024-05-29", "close": 15.5, "volume": 479753.0}, {"date": "2024-05-30", "close": 15.17, "volume": 281402.0}, {"date": "2024-05-31", "close": 15.34, "volume": 468583.0}, {"date": "2024-06-03", "close": 15.37, "volume": 480150.0}, {"date": "2024-06-04", "close": 15.09, "volume": 718215.0}, {"date": "2024-06-05", "close": 14.82, "volume": 749571.0}, {"date": "2024-06-06", "close": 14.96, "volume": 312969.0}, {"date": "2024-06-07", "close": 14.89, "volume": 274983.0}, {"date": "2024-06-10", "close": 14.22, "volume": 442933.0}, {"date": "2024-06-11", "close": 13.77, "volume": 437222.0}, {"date": "2024-06-12", "close": 13.81, "volume": 452463.0}, {"date": "2024-06-13", "close": 13.17, "volume": 502374.0}, {"date": "2024-06-14", "close": 12.67, "volume": 840285.0}, {"date": "2024-06-17", "close": 12.54, "volume": 652456.0}, {"date": "2024-06-18", "close": 12.55, "volume": 450274.0}, {"date": "2024-06-20", "close": 12.57, "volume": 496038.0}, {"date": "2024-06-21", "close": 12.61, "volume": 658077.0}, {"date": "2024-06-24", "close": 11.94, "volume": 512442.0}, {"date": "2024-06-25", "close": 11.89, "volume": 917866.0}, {"date": "2024-06-26", "close": 12.065, "volume": 499224.0}, {"date": "2024-06-27", "close": 12.62, "volume": 819753.0}, {"date": "2024-06-28", "close": 11.56, "volume": 2757020.0}, {"date": "2024-07-01", "close": 11.28, "volume": 521491.0}, {"date": "2024-07-02", "close": 11.66, "volume": 355361.0}, {"date": "2024-07-03", "close": 11.73, "volume": 262898.0}, {"date": "2024-07-05", "close": 11.36, "volume": 332262.0}, {"date": "2024-07-08", "close": 11.96, "volume": 450766.0}, {"date": "2024-07-09", "close": 12.09, "volume": 301602.0}, {"date": "2024-07-10", "close": 12.28, "volume": 299514.0}, {"date": "2024-07-11", "close": 13.12, "volume": 413151.0}, {"date": "2024-07-12", "close": 13.77, "volume": 560131.0}, {"date": "2024-07-15", "close": 14.21, "volume": 451768.0}, {"date": "2024-07-16", "close": 15.78, "volume": 665438.0}, {"date": "2024-07-17", "close": 15.35, "volume": 533332.0}, {"date": "2024-07-18", "close": 14.33, "volume": 904620.0}, {"date": "2024-07-19", "close": 14.2, "volume": 485499.0}, {"date": "2024-07-22", "close": 14.21, "volume": 448082.0}, {"date": "2024-07-23", "close": 15.45, "volume": 883913.0}, {"date": "2024-07-24", "close": 14.93, "volume": 543748.0}, {"date": "2024-07-25", "close": 15.09, "volume": 332752.0}, {"date": "2024-07-26", "close": 15.2, "volume": 528637.0}, {"date": "2024-07-29", "close": 15.07, "volume": 312164.0}, {"date": "2024-07-30", "close": 14.68, "volume": 278825.0}, {"date": "2024-07-31", "close": 14.63, "volume": 463615.0}, {"date": "2024-08-01", "close": 13.64, "volume": 431773.0}, {"date": "2024-08-02", "close": 12.77, "volume": 649087.0}, {"date": "2024-08-05", "close": 12.49, "volume": 607912.0}, {"date": "2024-08-06", "close": 11.95, "volume": 667523.0}, {"date": "2024-08-07", "close": 11.39, "volume": 1072905.0}, {"date": "2024-08-08", "close": 16.0, "volume": 2825024.0}, {"date": "2024-08-09", "close": 16.04, "volume": 937687.0}, {"date": "2024-08-12", "close": 16.25, "volume": 900365.0}, {"date": "2024-08-13", "close": 18.25, "volume": 870176.0}, {"date": "2024-08-14", "close": 17.18, "volume": 568148.0}, {"date": "2024-08-15", "close": 17.67, "volume": 465764.0}, {"date": "2024-08-16", "close": 18.33, "volume": 571481.0}, {"date": "2024-08-19", "close": 18.91, "volume": 818891.0}, {"date": "2024-08-20", "close": 18.71, "volume": 553525.0}, {"date": "2024-08-21", "close": 19.05, "volume": 256786.0}, {"date": "2024-08-22", "close": 19.13, "volume": 457030.0}, {"date": "2024-08-23", "close": 20.18, "volume": 571818.0}, {"date": "2024-08-26", "close": 20.48, "volume": 375581.0}, {"date": "2024-08-27", "close": 20.3, "volume": 373058.0}, {"date": "2024-08-28", "close": 20.08, "volume": 514590.0}, {"date": "2024-08-29", "close": 20.25, "volume": 403967.0}, {"date": "2024-08-30", "close": 19.64, "volume": 297515.0}, {"date": "2024-09-03", "close": 18.39, "volume": 458388.0}, {"date": "2024-09-04", "close": 18.65, "volume": 340715.0}, {"date": "2024-09-05", "close": 18.77, "volume": 288185.0}, {"date": "2024-09-06", "close": 17.62, "volume": 594143.0}, {"date": "2024-09-09", "close": 17.86, "volume": 258831.0}, {"date": "2024-09-10", "close": 17.51, "volume": 282615.0}, {"date": "2024-09-11", "close": 17.32, "volume": 409808.0}, {"date": "2024-09-12", "close": 17.75, "volume": 399195.0}, {"date": "2024-09-13", "close": 18.81, "volume": 314074.0}, {"date": "2024-09-16", "close": 18.5, "volume": 346153.0}, {"date": "2024-09-17", "close": 19.49, "volume": 337385.0}, {"date": "2024-09-18", "close": 19.26, "volume": 310716.0}, {"date": "2024-09-19", "close": 19.2, "volume": 578839.0}, {"date": "2024-09-20", "close": 18.9, "volume": 672340.0}, {"date": "2024-09-23", "close": 18.54, "volume": 387383.0}, {"date": "2024-09-24", "close": 18.74, "volume": 323935.0}, {"date": "2024-09-25", "close": 18.3, "volume": 386809.0}, {"date": "2024-09-26", "close": 18.51, "volume": 274395.0}, {"date": "2024-09-27", "close": 18.79, "volume": 279442.0}, {"date": "2024-09-30", "close": 18.37, "volume": 226867.0}, {"date": "2024-10-01", "close": 17.53, "volume": 383892.0}, {"date": "2024-10-02", "close": 17.62, "volume": 357714.0}, {"date": "2024-10-03", "close": 17.51, "volume": 261650.0}, {"date": "2024-10-04", "close": 17.39, "volume": 328613.0}, {"date": "2024-10-07", "close": 17.37, "volume": 309211.0}, {"date": "2024-10-08", "close": 17.26, "volume": 221257.0}, {"date": "2024-10-09", "close": 17.17, "volume": 162345.0}, {"date": "2024-10-10", "close": 17.41, "volume": 335808.0}, {"date": "2024-10-11", "close": 17.96, "volume": 299391.0}, {"date": "2024-10-14", "close": 18.81, "volume": 364152.0}, {"date": "2024-10-15", "close": 19.21, "volume": 323537.0}, {"date": "2024-10-16", "close": 20.8, "volume": 860614.0}, {"date": "2024-10-17", "close": 20.37, "volume": 467295.0}, {"date": "2024-10-18", "close": 20.9, "volume": 1086726.0}, {"date": "2024-10-21", "close": 21.04, "volume": 481743.0}, {"date": "2024-10-22", "close": 20.65, "volume": 224957.0}, {"date": "2024-10-23", "close": 19.99, "volume": 587191.0}, {"date": "2024-10-24", "close": 19.49, "volume": 354782.0}, {"date": "2024-10-25", "close": 19.4, "volume": 169984.0}, {"date": "2024-10-28", "close": 19.97, "volume": 494467.0}, {"date": "2024-10-29", "close": 20.46, "volume": 327105.0}, {"date": "2024-10-30", "close": 19.61, "volume": 275945.0}, {"date": "2024-10-31", "close": 19.68, "volume": 256954.0}, {"date": "2024-11-01", "close": 22.48, "volume": 1169686.0}, {"date": "2024-11-04", "close": 22.06, "volume": 895282.0}, {"date": "2024-11-05", "close": 25.84, "volume": 1334654.0}, {"date": "2024-11-06", "close": 30.62, "volume": 1588718.0}, {"date": "2024-11-07", "close": 30.6, "volume": 1107860.0}, {"date": "2024-11-08", "close": 30.59, "volume": 702859.0}, {"date": "2024-11-11", "close": 32.18, "volume": 628448.0}, {"date": "2024-11-12", "close": 31.34, "volume": 347776.0}, {"date": "2024-11-13", "close": 30.95, "volume": 432752.0}, {"date": "2024-11-14", "close": 29.59, "volume": 590158.0}, {"date": "2024-11-15", "close": 29.09, "volume": 488916.0}, {"date": "2024-11-18", "close": 29.71, "volume": 354924.0}, {"date": "2024-11-19", "close": 29.8, "volume": 583402.0}, {"date": "2024-11-20", "close": 29.65, "volume": 729014.0}, {"date": "2024-11-21", "close": 31.07, "volume": 514525.0}, {"date": "2024-11-22", "close": 31.4, "volume": 607954.0}, {"date": "2024-11-25", "close": 32.71, "volume": 635905.0}, {"date": "2024-11-26", "close": 31.26, "volume": 338216.0}, {"date": "2024-11-27", "close": 31.0, "volume": 258188.0}, {"date": "2024-11-29", "close": 31.05, "volume": 260409.0}, {"date": "2024-12-02", "close": 31.44, "volume": 617239.0}, {"date": "2024-12-03", "close": 32.0, "volume": 305961.0}, {"date": "2024-12-04", "close": 32.2, "volume": 352002.0}, {"date": "2024-12-05", "close": 31.52, "volume": 326332.0}, {"date": "2024-12-06", "close": 32.02, "volume": 297358.0}, {"date": "2024-12-09", "close": 32.82, "volume": 576620.0}, {"date": "2024-12-10", "close": 32.9, "volume": 547947.0}, {"date": "2024-12-11", "close": 34.77, "volume": 576686.0}, {"date": "2024-12-12", "close": 34.75, "volume": 355507.0}, {"date": "2024-12-13", "close": 34.76, "volume": 556932.0}, {"date": "2024-12-16", "close": 36.73, "volume": 927038.0}, {"date": "2024-12-17", "close": 37.22, "volume": 507731.0}, {"date": "2024-12-18", "close": 36.82, "volume": 1740726.0}, {"date": "2024-12-19", "close": 36.6, "volume": 631819.0}, {"date": "2024-12-20", "close": 41.67, "volume": 1306770.0}, {"date": "2024-12-23", "close": 42.12, "volume": 1162069.0}, {"date": "2024-12-24", "close": 43.7, "volume": 505302.0}, {"date": "2024-12-26", "close": 44.66, "volume": 771751.0}, {"date": "2024-12-27", "close": 44.18, "volume": 633558.0}, {"date": "2024-12-30", "close": 43.88, "volume": 563833.0}, {"date": "2024-12-31", "close": 42.66, "volume": 642108.0}, {"date": "2025-01-02", "close": 41.63, "volume": 666777.0}, {"date": "2025-01-03", "close": 43.2, "volume": 705629.0}, {"date": "2025-01-06", "close": 42.0, "volume": 745546.0}, {"date": "2025-01-07", "close": 38.97, "volume": 916902.0}, {"date": "2025-01-08", "close": 36.54, "volume": 967572.0}, {"date": "2025-01-10", "close": 33.54, "volume": 771695.0}, {"date": "2025-01-13", "close": 32.92, "volume": 871852.0}, {"date": "2025-01-14", "close": 33.29, "volume": 575637.0}, {"date": "2025-01-15", "close": 34.15, "volume": 682070.0}, {"date": "2025-01-16", "close": 33.77, "volume": 419791.0}, {"date": "2025-01-17", "close": 33.23, "volume": 973060.0}, {"date": "2025-01-21", "close": 34.06, "volume": 673138.0}, {"date": "2025-01-22", "close": 33.01, "volume": 503070.0}, {"date": "2025-01-23", "close": 33.25, "volume": 396237.0}, {"date": "2025-01-24", "close": 32.66, "volume": 365329.0}, {"date": "2025-01-27", "close": 33.63, "volume": 889884.0}, {"date": "2025-01-28", "close": 34.06, "volume": 576114.0}, {"date": "2025-01-29", "close": 34.12, "volume": 788645.0}, {"date": "2025-01-30", "close": 34.93, "volume": 521581.0}, {"date": "2025-01-31", "close": 33.21, "volume": 847260.0}, {"date": "2025-02-03", "close": 35.54, "volume": 770855.0}, {"date": "2025-02-04", "close": 34.9, "volume": 745913.0}, {"date": "2025-02-05", "close": 36.69, "volume": 465064.0}, {"date": "2025-02-06", "close": 36.21, "volume": 517693.0}, {"date": "2025-02-07", "close": 35.67, "volume": 480702.0}, {"date": "2025-02-10", "close": 36.58, "volume": 453074.0}, {"date": "2025-02-11", "close": 35.04, "volume": 460198.0}, {"date": "2025-02-12", "close": 35.34, "volume": 462039.0}, {"date": "2025-02-13", "close": 38.38, "volume": 571905.0}, {"date": "2025-02-14", "close": 37.45, "volume": 329728.0}, {"date": "2025-02-18", "close": 38.16, "volume": 648336.0}, {"date": "2025-02-19", "close": 37.14, "volume": 431717.0}, {"date": "2025-02-20", "close": 34.94, "volume": 584375.0}, {"date": "2025-02-21", "close": 32.27, "volume": 641899.0}, {"date": "2025-02-24", "close": 31.31, "volume": 895774.0}, {"date": "2025-02-25", "close": 28.435, "volume": 1281924.0}, {"date": "2025-02-26", "close": 27.02, "volume": 1127088.0}, {"date": "2025-02-27", "close": 27.35, "volume": 731134.0}, {"date": "2025-02-28", "close": 27.32, "volume": 1065216.0}, {"date": "2025-03-03", "close": 25.25, "volume": 633621.0}, {"date": "2025-03-04", "close": 25.03, "volume": 1321614.0}, {"date": "2025-03-05", "close": 25.8, "volume": 526155.0}, {"date": "2025-03-06", "close": 24.71, "volume": 503336.0}, {"date": "2025-03-07", "close": 24.63, "volume": 875397.0}, {"date": "2025-03-10", "close": 23.04, "volume": 975957.0}, {"date": "2025-03-11", "close": 23.64, "volume": 625912.0}, {"date": "2025-03-12", "close": 25.64, "volume": 896631.0}, {"date": "2025-03-13", "close": 23.62, "volume": 547464.0}, {"date": "2025-03-14", "close": 24.8, "volume": 456908.0}, {"date": "2025-03-17", "close": 25.7, "volume": 574293.0}, {"date": "2025-03-18", "close": 25.42, "volume": 472949.0}, {"date": "2025-03-19", "close": 26.27, "volume": 542803.0}, {"date": "2025-03-20", "close": 25.63, "volume": 391774.0}, {"date": "2025-03-21", "close": 25.72, "volume": 973794.0}, {"date": "2025-03-24", "close": 27.22, "volume": 537321.0}, {"date": "2025-03-25", "close": 26.81, "volume": 454059.0}, {"date": "2025-03-26", "close": 26.5, "volume": 421644.0}, {"date": "2025-03-27", "close": 26.6, "volume": 574319.0}, {"date": "2025-03-28", "close": 25.89, "volume": 481583.0}, {"date": "2025-03-31", "close": 24.92, "volume": 729898.0}, {"date": "2025-04-01", "close": 25.07, "volume": 450716.0}, {"date": "2025-04-02", "close": 25.13, "volume": 445618.0}, {"date": "2025-04-03", "close": 21.66, "volume": 916537.0}, {"date": "2025-04-04", "close": 19.98, "volume": 1095542.0}, {"date": "2025-04-07", "close": 20.91, "volume": 1102288.0}, {"date": "2025-04-08", "close": 19.34, "volume": 813482.0}, {"date": "2025-04-09", "close": 22.07, "volume": 1103948.0}, {"date": "2025-04-10", "close": 20.95, "volume": 587576.0}, {"date": "2025-04-11", "close": 21.48, "volume": 400847.0}, {"date": "2025-04-14", "close": 21.49, "volume": 368910.0}, {"date": "2025-04-15", "close": 21.51, "volume": 458237.0}, {"date": "2025-04-16", "close": 21.86, "volume": 505088.0}, {"date": "2025-04-17", "close": 22.04, "volume": 687539.0}, {"date": "2025-04-21", "close": 22.18, "volume": 454294.0}, {"date": "2025-04-22", "close": 23.34, "volume": 707528.0}, {"date": "2025-04-23", "close": 23.8, "volume": 543701.0}, {"date": "2025-04-24", "close": 24.86, "volume": 524873.0}, {"date": "2025-04-25", "close": 25.16, "volume": 353310.0}, {"date": "2025-04-28", "close": 26.78, "volume": 1019945.0}, {"date": "2025-04-29", "close": 25.94, "volume": 817900.0}, {"date": "2025-04-30", "close": 25.64, "volume": 665160.0}, {"date": "2025-05-01", "close": 26.12, "volume": 515046.0}, {"date": "2025-05-02", "close": 27.78, "volume": 581245.0}, {"date": "2025-05-05", "close": 27.5, "volume": 593566.0}, {"date": "2025-05-06", "close": 30.61, "volume": 1480670.0}, {"date": "2025-05-07", "close": 29.95, "volume": 790057.0}, {"date": "2025-05-08", "close": 30.57, "volume": 620895.0}, {"date": "2025-05-09", "close": 30.5, "volume": 483682.0}, {"date": "2025-05-12", "close": 32.31, "volume": 826907.0}, {"date": "2025-05-13", "close": 30.56, "volume": 754976.0}, {"date": "2025-05-14", "close": 32.76, "volume": 790702.0}, {"date": "2025-05-15", "close": 33.11, "volume": 630115.0}, {"date": "2025-05-16", "close": 34.29, "volume": 582098.0}, {"date": "2025-05-19", "close": 34.1, "volume": 395199.0}, {"date": "2025-05-20", "close": 34.93, "volume": 641541.0}, {"date": "2025-05-21", "close": 33.48, "volume": 841750.0}, {"date": "2025-05-22", "close": 33.4, "volume": 414046.0}, {"date": "2025-05-23", "close": 33.49, "volume": 388561.0}, {"date": "2025-05-27", "close": 35.07, "volume": 539766.0}, {"date": "2025-05-28", "close": 34.33, "volume": 547866.0}, {"date": "2025-05-29", "close": 32.87, "volume": 706014.0}, {"date": "2025-05-30", "close": 33.15, "volume": 607997.0}, {"date": "2025-06-02", "close": 32.63, "volume": 407340.0}, {"date": "2025-06-03", "close": 34.33, "volume": 576533.0}, {"date": "2025-06-04", "close": 33.92, "volume": 524376.0}, {"date": "2025-06-05", "close": 35.3, "volume": 530190.0}, {"date": "2025-06-06", "close": 36.75, "volume": 492303.0}, {"date": "2025-06-09", "close": 36.2, "volume": 276749.0}, {"date": "2025-06-10", "close": 33.65, "volume": 3801074.0}, {"date": "2025-06-11", "close": 33.82, "volume": 968963.0}, {"date": "2025-06-12", "close": 32.14, "volume": 611395.0}, {"date": "2025-06-13", "close": 30.16, "volume": 729343.0}, {"date": "2025-06-16", "close": 30.69, "volume": 601593.0}, {"date": "2025-06-17", "close": 31.06, "volume": 734949.0}, {"date": "2025-06-18", "close": 32.85, "volume": 807443.0}, {"date": "2025-06-20", "close": 32.45, "volume": 748667.0}, {"date": "2025-06-23", "close": 32.36, "volume": 768794.0}, {"date": "2025-06-24", "close": 33.43, "volume": 378740.0}, {"date": "2025-06-25", "close": 32.76, "volume": 280632.0}, {"date": "2025-06-26", "close": 33.4, "volume": 649428.0}, {"date": "2025-06-27", "close": 33.63, "volume": 689238.0}, {"date": "2025-06-30", "close": 33.79, "volume": 595102.0}, {"date": "2025-07-01", "close": 32.83, "volume": 425431.0}, {"date": "2025-07-02", "close": 32.67, "volume": 488465.0}, {"date": "2025-07-03", "close": 34.49, "volume": 371902.0}, {"date": "2025-07-07", "close": 33.69, "volume": 524612.0}, {"date": "2025-07-08", "close": 34.64, "volume": 449075.0}, {"date": "2025-07-09", "close": 35.53, "volume": 778697.0}, {"date": "2025-07-10", "close": 35.96, "volume": 804037.0}, {"date": "2025-07-11", "close": 34.49, "volume": 722571.0}, {"date": "2025-07-14", "close": 33.23, "volume": 690661.0}, {"date": "2025-07-15", "close": 34.67, "volume": 756802.0}, {"date": "2025-07-16", "close": 34.74, "volume": 892426.0}, {"date": "2025-07-17", "close": 35.22, "volume": 519928.0}, {"date": "2025-07-18", "close": 35.05, "volume": 759916.0}, {"date": "2025-07-21", "close": 34.8, "volume": 451038.0}, {"date": "2025-07-22", "close": 31.8, "volume": 911294.0}, {"date": "2025-07-23", "close": 32.47, "volume": 488444.0}, {"date": "2025-07-24", "close": 31.52, "volume": 425073.0}, {"date": "2025-07-25", "close": 32.62, "volume": 373833.0}, {"date": "2025-07-28", "close": 32.84, "volume": 361798.0}, {"date": "2025-07-29", "close": 31.66, "volume": 410523.0}, {"date": "2025-07-30", "close": 31.18, "volume": 765830.0}, {"date": "2025-07-31", "close": 32.34, "volume": 620945.0}, {"date": "2025-08-01", "close": 31.07, "volume": 594086.0}, {"date": "2025-08-04", "close": 30.97, "volume": 716425.0}, {"date": "2025-08-05", "close": 44.28, "volume": 6212262.0}, {"date": "2025-08-06", "close": 44.02, "volume": 2008967.0}, {"date": "2025-08-07", "close": 43.08, "volume": 1071424.0}, {"date": "2025-08-08", "close": 41.64, "volume": 947297.0}, {"date": "2025-08-11", "close": 43.04, "volume": 525346.0}, {"date": "2025-08-12", "close": 47.46, "volume": 1277300.0}, {"date": "2025-08-13", "close": 47.9, "volume": 927507.0}, {"date": "2025-08-14", "close": 47.18, "volume": 665281.0}, {"date": "2025-08-15", "close": 47.68, "volume": 617799.0}, {"date": "2025-08-18", "close": 47.39, "volume": 570053.0}, {"date": "2025-08-19", "close": 45.73, "volume": 497098.0}, {"date": "2025-08-20", "close": 44.53, "volume": 676078.0}, {"date": "2025-08-21", "close": 46.57, "volume": 686956.0}, {"date": "2025-08-22", "close": 49.255, "volume": 907913.0}, {"date": "2025-08-25", "close": 47.86, "volume": 834507.0}, {"date": "2025-08-26", "close": 48.16, "volume": 513363.0}, {"date": "2025-08-27", "close": 47.45, "volume": 522689.0}, {"date": "2025-08-28", "close": 49.89, "volume": 703017.0}, {"date": "2025-08-29", "close": 49.48, "volume": 446841.0}, {"date": "2025-09-02", "close": 51.0, "volume": 1266675.0}, {"date": "2025-09-03", "close": 46.71, "volume": 1240578.0}, {"date": "2025-09-04", "close": 49.16, "volume": 865409.0}, {"date": "2025-09-05", "close": 49.68, "volume": 605689.0}, {"date": "2025-09-08", "close": 51.79, "volume": 687688.0}, {"date": "2025-09-09", "close": 49.84, "volume": 768176.0}, {"date": "2025-09-10", "close": 48.31, "volume": 542705.0}, {"date": "2025-09-11", "close": 50.63, "volume": 649432.0}, {"date": "2025-09-12", "close": 50.96, "volume": 487714.0}, {"date": "2025-09-15", "close": 52.13, "volume": 1000936.0}, {"date": "2025-09-16", "close": 51.16, "volume": 719551.0}, {"date": "2025-09-17", "close": 51.66, "volume": 626631.0}, {"date": "2025-09-18", "close": 52.43, "volume": 496523.0}, {"date": "2025-09-19", "close": 53.81, "volume": 1030287.0}, {"date": "2025-09-22", "close": 55.03, "volume": 489111.0}, {"date": "2025-09-23", "close": 54.21, "volume": 1039824.0}, {"date": "2025-09-24", "close": 54.13, "volume": 1627160.0}, {"date": "2025-09-25", "close": 55.02, "volume": 626059.0}, {"date": "2025-09-26", "close": 55.86, "volume": 846505.0}, {"date": "2025-09-29", "close": 55.91, "volume": 653427.0}, {"date": "2025-09-30", "close": 54.47, "volume": 929417.0}, {"date": "2025-10-01", "close": 52.44, "volume": 668651.0}, {"date": "2025-10-02", "close": 50.26, "volume": 1098994.0}, {"date": "2025-10-03", "close": 51.52, "volume": 657108.0}, {"date": "2025-10-06", "close": 52.75, "volume": 635991.0}, {"date": "2025-10-07", "close": 53.2, "volume": 573277.0}, {"date": "2025-10-08", "close": 52.57, "volume": 559384.0}, {"date": "2025-10-09", "close": 51.77, "volume": 732337.0}, {"date": "2025-10-10", "close": 48.16, "volume": 516969.0}, {"date": "2025-10-13", "close": 50.0, "volume": 389073.0}, {"date": "2025-10-14", "close": 48.24, "volume": 689997.0}, {"date": "2025-10-15", "close": 48.69, "volume": 604512.0}, {"date": "2025-10-16", "close": 47.06, "volume": 1439181.0}, {"date": "2025-10-17", "close": 47.02, "volume": 730146.0}, {"date": "2025-10-20", "close": 48.32, "volume": 370684.0}, {"date": "2025-10-21", "close": 48.55, "volume": 482121.0}, {"date": "2025-10-22", "close": 48.69, "volume": 417155.0}, {"date": "2025-10-23", "close": 50.25, "volume": 265601.0}, {"date": "2025-10-24", "close": 49.77, "volume": 761333.0}, {"date": "2025-10-27", "close": 50.43, "volume": 403570.0}, {"date": "2025-10-28", "close": 49.39, "volume": 300152.0}, {"date": "2025-10-29", "close": 50.52, "volume": 335438.0}, {"date": "2025-10-30", "close": 48.52, "volume": 302382.0}, {"date": "2025-10-31", "close": 48.69, "volume": 665557.0}, {"date": "2025-11-03", "close": 48.57, "volume": 706617.0}, {"date": "2025-11-04", "close": 62.62, "volume": 3147524.0}, {"date": "2025-11-05", "close": 62.67, "volume": 1063553.0}, {"date": "2025-11-06", "close": 62.02, "volume": 1586147.0}, {"date": "2025-11-07", "close": 64.81, "volume": 1006993.0}, {"date": "2025-11-10", "close": 66.39, "volume": 754353.0}, {"date": "2025-11-11", "close": 65.59, "volume": 666974.0}, {"date": "2025-11-12", "close": 65.66, "volume": 572155.0}, {"date": "2025-11-13", "close": 59.22, "volume": 815318.0}, {"date": "2025-11-14", "close": 60.58, "volume": 653159.0}, {"date": "2025-11-17", "close": 56.34, "volume": 875123.0}, {"date": "2025-11-18", "close": 58.35, "volume": 733076.0}, {"date": "2025-11-19", "close": 60.36, "volume": 618357.0}, {"date": "2025-11-20", "close": 55.39, "volume": 864508.0}, {"date": "2025-11-21", "close": 55.96, "volume": 727394.0}, {"date": "2025-11-24", "close": 55.47, "volume": 581738.0}, {"date": "2025-11-25", "close": 57.68, "volume": 802483.0}, {"date": "2025-11-26", "close": 57.88, "volume": 354163.0}, {"date": "2025-11-28", "close": 58.47, "volume": 219267.0}, {"date": "2025-12-01", "close": 55.18, "volume": 580824.0}, {"date": "2025-12-02", "close": 56.82, "volume": 479347.0}, {"date": "2025-12-03", "close": 56.37, "volume": 471072.0}, {"date": "2025-12-04", "close": 58.39, "volume": 539497.0}, {"date": "2025-12-05", "close": 59.79, "volume": 662712.0}, {"date": "2025-12-08", "close": 58.23, "volume": 471664.0}, {"date": "2025-12-09", "close": 61.25, "volume": 1291033.0}, {"date": "2025-12-10", "close": 61.25, "volume": 743953.0}, {"date": "2025-12-11", "close": 61.62, "volume": 550415.0}, {"date": "2025-12-12", "close": 58.0, "volume": 803110.0}, {"date": "2025-12-15", "close": 58.13, "volume": 727443.0}, {"date": "2025-12-16", "close": 60.91, "volume": 881255.0}, {"date": "2025-12-17", "close": 59.18, "volume": 1443933.0}, {"date": "2025-12-18", "close": 59.28, "volume": 719373.0}, {"date": "2025-12-19", "close": 61.51, "volume": 1249197.0}, {"date": "2025-12-22", "close": 64.65, "volume": 875427.0}, {"date": "2025-12-23", "close": 63.29, "volume": 678478.0}, {"date": "2025-12-24", "close": 63.41, "volume": 168091.0}, {"date": "2025-12-26", "close": 62.72, "volume": 240656.0}, {"date": "2025-12-29", "close": 64.32, "volume": 439228.0}, {"date": "2025-12-30", "close": 63.14, "volume": 498795.0}, {"date": "2025-12-31", "close": 59.47, "volume": 856744.0}, {"date": "2026-01-02", "close": 62.76, "volume": 692078.0}, {"date": "2026-01-05", "close": 67.81, "volume": 1095044.0}, {"date": "2026-01-06", "close": 67.88, "volume": 753947.0}, {"date": "2026-01-07", "close": 68.25, "volume": 534461.0}, {"date": "2026-01-08", "close": 62.64, "volume": 965416.0}, {"date": "2026-01-09", "close": 62.89, "volume": 680158.0}, {"date": "2026-01-12", "close": 64.06, "volume": 358350.0}, {"date": "2026-01-13", "close": 65.39, "volume": 471524.0}, {"date": "2026-01-14", "close": 63.56, "volume": 744461.0}, {"date": "2026-01-15", "close": 63.57, "volume": 742966.0}, {"date": "2026-01-16", "close": 61.75, "volume": 972720.0}, {"date": "2026-01-20", "close": 60.61, "volume": 550477.0}, {"date": "2026-01-21", "close": 60.52, "volume": 616334.0}, {"date": "2026-01-22", "close": 62.4, "volume": 470952.0}, {"date": "2026-01-23", "close": 61.55, "volume": 633089.0}, {"date": "2026-01-26", "close": 64.03, "volume": 520355.0}, {"date": "2026-01-27", "close": 65.22, "volume": 612180.0}, {"date": "2026-01-28", "close": 64.87, "volume": 392334.0}, {"date": "2026-01-29", "close": 61.11, "volume": 746862.0}, {"date": "2026-01-30", "close": 57.13, "volume": 1073536.0}, {"date": "2026-02-02", "close": 58.91, "volume": 442785.0}, {"date": "2026-02-03", "close": 61.85, "volume": 804204.0}, {"date": "2026-02-04", "close": 60.7, "volume": 2155822.0}, {"date": "2026-02-05", "close": 60.36, "volume": 973936.0}, {"date": "2026-02-06", "close": 66.03, "volume": 1132391.0}, {"date": "2026-02-09", "close": 72.1, "volume": 1563930.0}, {"date": "2026-02-10", "close": 68.59, "volume": 1208715.0}, {"date": "2026-02-11", "close": 63.61, "volume": 932236.0}, {"date": "2026-02-12", "close": 54.13, "volume": 1543229.0}, {"date": "2026-02-13", "close": 55.42, "volume": 1264881.0}, {"date": "2026-02-17", "close": 55.83, "volume": 502998.0}, {"date": "2026-02-18", "close": 57.64, "volume": 672243.0}, {"date": "2026-02-19", "close": 58.89, "volume": 417447.0}, {"date": "2026-02-20", "close": 56.68, "volume": 783731.0}, {"date": "2026-02-23", "close": 57.15, "volume": 1863068.0}, {"date": "2026-02-24", "close": 44.44, "volume": 6999452.0}, {"date": "2026-02-25", "close": 41.82, "volume": 3585997.0}, {"date": "2026-02-26", "close": 45.26, "volume": 1990851.0}, {"date": "2026-02-27", "close": 41.015, "volume": 1531608.0}, {"date": "2026-03-02", "close": 41.99, "volume": 805267.0}, {"date": "2026-03-03", "close": 41.26, "volume": 1322618.0}, {"date": "2026-03-04", "close": 44.72, "volume": 865720.0}, {"date": "2026-03-05", "close": 44.5, "volume": 1071301.0}, {"date": "2026-03-06", "close": 43.39, "volume": 459402.0}, {"date": "2026-03-09", "close": 43.82, "volume": 665967.0}, {"date": "2026-03-10", "close": 41.24, "volume": 751929.0}, {"date": "2026-03-11", "close": 42.33, "volume": 1112639.0}, {"date": "2026-03-12", "close": 36.1, "volume": 2155226.0}, {"date": "2026-03-13", "close": 36.92, "volume": 1316396.0}, {"date": "2026-03-16", "close": 37.34, "volume": 803692.0}, {"date": "2026-03-17", "close": 38.78, "volume": 871248.0}, {"date": "2026-03-18", "close": 39.835, "volume": 824682.0}, {"date": "2026-03-19", "close": 39.94, "volume": 757778.0}, {"date": "2026-03-20", "close": 39.2, "volume": 636404.0}, {"date": "2026-03-23", "close": 41.48, "volume": 544452.0}, {"date": "2026-03-24", "close": 41.45, "volume": 546990.0}, {"date": "2026-03-25", "close": 41.63, "volume": 760726.0}, {"date": "2026-03-26", "close": 40.98, "volume": 540523.0}, {"date": "2026-03-27", "close": 37.64, "volume": 1200686.0}, {"date": "2026-03-30", "close": 37.41, "volume": 999391.0}, {"date": "2026-03-31", "close": 40.84, "volume": 1053775.0}, {"date": "2026-04-01", "close": 41.785, "volume": 757125.0}, {"date": "2026-04-02", "close": 42.35, "volume": 805646.0}, {"date": "2026-04-06", "close": 42.8, "volume": 655462.0}, {"date": "2026-04-07", "close": 42.25, "volume": 786019.0}, {"date": "2026-04-08", "close": 44.37, "volume": 785713.0}, {"date": "2026-04-09", "close": 40.62, "volume": 824275.0}, {"date": "2026-04-10", "close": 40.41, "volume": 448013.0}, {"date": "2026-04-13", "close": 42.61, "volume": 540180.0}, {"date": "2026-04-14", "close": 43.7, "volume": 526088.0}, {"date": "2026-04-15", "close": 46.0, "volume": 687339.0}, {"date": "2026-04-16", "close": 46.93, "volume": 731830.0}, {"date": "2026-04-17", "close": 49.4, "volume": 943035.0}, {"date": "2026-04-20", "close": 49.77, "volume": 433024.0}, {"date": "2026-04-21", "close": 46.92, "volume": 785008.0}, {"date": "2026-04-22", "close": 48.37, "volume": 304418.0}, {"date": "2026-04-23", "close": 46.88, "volume": 338326.0}, {"date": "2026-04-24", "close": 47.71, "volume": 373776.0}, {"date": "2026-04-27", "close": 47.61, "volume": 700036.0}, {"date": "2026-04-28", "close": 46.44, "volume": 472923.0}, {"date": "2026-04-29", "close": 45.29, "volume": 467152.0}, {"date": "2026-04-30", "close": 51.27, "volume": 886991.0}, {"date": "2026-05-01", "close": 53.67, "volume": 757458.0}, {"date": "2026-05-04", "close": 52.99, "volume": 612807.0}, {"date": "2026-05-05", "close": 55.44, "volume": 834145.0}, {"date": "2026-05-06", "close": 56.4, "volume": 1293307.0}, {"date": "2026-05-07", "close": 78.5, "volume": 4629818.0}, {"date": "2026-05-08", "close": 80.01, "volume": 1128860.0}, {"date": "2026-05-11", "close": 80.735, "volume": 784628.0}, {"date": "2026-05-12", "close": 83.92, "volume": 923438.0}, {"date": "2026-05-13", "close": 86.19, "volume": 1216919.0}, {"date": "2026-05-14", "close": 89.98, "volume": 757431.0}, {"date": "2026-05-15", "close": 86.12, "volume": 1576656.0}, {"date": "2026-05-18", "close": 87.96, "volume": 795004.0}, {"date": "2026-05-19", "close": 87.15, "volume": 1173367.0}, {"date": "2026-05-20", "close": 91.79, "volume": 1045172.0}, {"date": "2026-05-21", "close": 86.89, "volume": 710757.0}, {"date": "2026-05-22", "close": 89.21, "volume": 415449.0}, {"date": "2026-05-26", "close": 92.64, "volume": 850791.0}, {"date": "2026-05-27", "close": 94.56, "volume": 412647.0}, {"date": "2026-05-28", "close": 95.32, "volume": 1286471.0}, {"date": "2026-05-29", "close": 95.29, "volume": 588876.0}, {"date": "2026-06-01", "close": 95.25, "volume": 723117.0}, {"date": "2026-06-02", "close": 85.0, "volume": 3104628.0}, {"date": "2026-06-03", "close": 82.25, "volume": 1176276.0}, {"date": "2026-06-04", "close": 82.7, "volume": 595419.0}, {"date": "2026-06-05", "close": 80.66, "volume": 1365979.0}, {"date": "2026-06-08", "close": 82.2, "volume": 1095842.0}, {"date": "2026-06-09", "close": 81.03, "volume": 598469.0}, {"date": "2026-06-10", "close": 82.37, "volume": 518529.0}, {"date": "2026-06-11", "close": 86.15, "volume": 673131.0}, {"date": "2026-06-12", "close": 86.99, "volume": 443233.0}, {"date": "2026-06-15", "close": 87.03, "volume": 421237.0}, {"date": "2026-06-16", "close": 85.98, "volume": 455173.0}, {"date": "2026-06-17", "close": 88.86, "volume": 1192751.0}, {"date": "2026-06-18", "close": 93.28, "volume": 804396.0}, {"date": "2026-06-22", "close": 91.56, "volume": 534614.0}, {"date": "2026-06-23", "close": 91.77, "volume": 788357.0}, {"date": "2026-06-24", "close": 91.68, "volume": 471324.0}, {"date": "2026-06-25", "close": 92.53, "volume": 466855.0}, {"date": "2026-06-26", "close": 94.37, "volume": 1368799.0}, {"date": "2026-06-29", "close": 94.25, "volume": 952068.0}, {"date": "2026-06-30", "close": 96.52, "volume": 1509127.0}, {"date": "2026-07-01", "close": 95.78, "volume": 973154.0}, {"date": "2026-07-02", "close": 91.815, "volume": 603926.0}, {"date": "2026-07-06", "close": 94.295, "volume": 759341.0}, {"date": "2026-07-07", "close": 93.1, "volume": 545362.0}, {"date": "2026-07-08", "close": 89.515, "volume": 716527.0}, {"date": "2026-07-09", "close": 93.65, "volume": 476859.0}, {"date": "2026-07-10", "close": 96.07, "volume": 1086183.0}, {"date": "2026-07-13", "close": 96.67, "volume": 913606.0}, {"date": "2026-07-14", "close": 97.15, "volume": 810304.0}, {"date": "2026-07-15", "close": 98.68, "volume": 483603.0}, {"date": "2026-07-16", "close": 96.42, "volume": 500757.0}, {"date": "2026-07-17", "close": 98.54, "volume": 1641354.0}, {"date": "2026-07-20", "close": 100.12, "volume": 1176884.0}, {"date": "2026-07-21", "close": 104.85, "volume": 797972.0}, {"date": "2026-07-22", "close": 98.44, "volume": 1274674.0}, {"date": "2026-07-23", "close": 86.51, "volume": 1499290.0}, {"date": "2026-07-24", "close": 86.31, "volume": 1048355.0}], "refreshing": true}