{"ticker": "COOK", "overview": {"cik": "1857853", "ticker": "COOK", "name": "Traeger, Inc.", "industry": "Household Appliances", "country": "United States", "sic": "3630", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060981", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060148", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059667", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006487", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053737", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053336", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052842", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042627", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042626", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042625", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001628280-26-041919", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001628280-26-038790", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033681", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-010474", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033467", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001628280-26-029996", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029072", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029071", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029070", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001628280-26-027528", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001628280-26-027524", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026962", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001628280-26-024921", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001628280-26-024817", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001628280-26-021539", "price_sensitive": true}]}, "description": "Traeger, Inc. trades as COOK on the NYSE and is registered in the United States, classified under Household Appliances (SIC 3630). Privy Trades holds 130 insider filings for the company, from August 2021 to August 2026. Across those, 11 insiders disclosed 13 open-market purchases totalling $7.24M against 23 sales totalling $296.88M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 13, "buy_sum": 7237613.8946, "sell_n": 23, "sell_sum": 296876398.07500005, "net": -289638784.1804001, "insiders": 11, "first_date": "2021-08-02", "last_date": "2026-08-27"}, "metrics": {"ticker": "COOK", "has_prices": true, "as_of": "2026-08-07", "last": 61.34, "prev_close": 59.43, "change": 1.9100000000000037, "change_pct": 0.03213865051320888, "session_volume": 40737.0, "vwap_5": 64.3971855577316, "vwap_20": 66.05617656571815, "vwap_60": 67.46256629985767, "vwap_250": 59.37976956184539, "high_52w": 82.0, "low_52w": 24.42, "avg_volume_20": 77757.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060981", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Cole VandenAkker", "who_key": "VandenAkker Cole", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10548.369999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "C-suite exec files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112380/000162828026060981/0001628280-26-060981-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "0001628280-26-060148", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Cole VandenAkker", "who_key": "VandenAkker Cole", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28753.649999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "C-suite exec files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112380/000162828026060148/0001628280-26-060148-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001628280-26-059667", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Cole VandenAkker", "who_key": "VandenAkker Cole", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 152069.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "An exit at the top? Exec sells $152K of COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2112380/000162828026059667/0001628280-26-059667-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001628280-26-052842", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Steven Philip Richman", "who_key": "Richman Steven Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943244/000162828026052842/0001628280-26-052842-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131921}, {"id": "0001628280-26-042625", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Steven Philip Richman", "who_key": "Richman Steven Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026042625/0001628280-26-042625-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-042626", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Wendy A. Beck", "who_key": "Beck Wendy A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026042626/0001628280-26-042626-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-042627", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Elizabeth Cahill Lempres", "who_key": "Lempres Elizabeth Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026042627/0001628280-26-042627-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "13DG-0001999371-26-010474", "src": "13DG", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Ontario Teachers Pension PLAN Board", "who_key": "ONTARIO TEACHERS PENSION PLAN BOARD", "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": "Household Appliances", "country": "United States", "headline": "ONTARIO TEACHERS PENSION PLAN BOARD moves to a 18% passive stake in COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/937567/0001999371-26-010474-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}, {"id": "0001628280-26-029996", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Steven Philip Richman", "who_key": "Richman Steven Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026029996/0001628280-26-029996-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267281}, {"id": "0001628280-26-026962", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Michael Joseph Hord", "who_key": "Hord Michael Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7085.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CFO files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026026962/0001628280-26-026962-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "0001628280-26-029070", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CEO files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026029070/0001628280-26-029070-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283121}, {"id": "0001628280-26-029071", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Michael Joseph Hord", "who_key": "Hord Michael Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CFO files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026029071/0001628280-26-029071-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283121}, {"id": "0001628280-26-029072", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Cole VandenAkker", "who_key": "VandenAkker Cole", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "C-suite exec files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026029072/0001628280-26-029072-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283121}, {"id": "0001628280-26-024817", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Michael Joseph Hord", "who_key": "Hord Michael Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35906.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CFO files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026024817/0001628280-26-024817-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300401}, {"id": "0001628280-26-024921", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Cole VandenAkker", "who_key": "VandenAkker Cole", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18469.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "C-suite exec files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026024921/0001628280-26-024921-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "0001628280-26-005492", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026005492/0001628280-26-005492-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394001}, {"id": "0001628280-26-005493", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Steven Philip Richman", "who_key": "Richman Steven Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026005493/0001628280-26-005493-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394001}, {"id": "0001628280-26-002258", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Michael Joseph Hord", "who_key": "Hord Michael Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19096.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CFO files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026002258/0001628280-26-002258-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484721}, {"id": "0001628280-25-048988", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Steven Philip Richman", "who_key": "Richman Steven Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828025048988/0001628280-25-048988-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525041}, {"id": "0001628280-25-049000", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828025049000/0001628280-25-049000-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525041}, {"id": "0001628280-26-002257", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "James H. Hardy Jr", "who_key": "HARDY JAMES H JR", "role": "President of Apption Labs", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 207955.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "President files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000162828026002257/0001628280-26-002257-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611441}, {"id": "0001857853-25-000088", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Steven Philip Richman", "who_key": "Richman Steven Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000088/0001857853-25-000088-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660401}, {"id": "0001857853-25-000089", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000089/0001857853-25-000089-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660401}, {"id": "0001857853-25-000084", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1006181.6665, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CEO drops $1M on COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000084/0001857853-25-000084-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741041}, {"id": "0001857853-25-000082", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4375.04, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "The corner office is buying \u2014 $4K of COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000082/0001857853-25-000082-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746801}, {"id": "0001857853-25-000072", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Wendy A. Beck", "who_key": "Beck Wendy A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000072/0001857853-25-000072-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765521}, {"id": "0001857853-25-000073", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Steven Philip Richman", "who_key": "Richman Steven Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000073/0001857853-25-000073-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765521}, {"id": "0001857853-25-000074", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000074/0001857853-25-000074-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765521}, {"id": "0001857853-25-000075", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Elizabeth Cahill Lempres", "who_key": "Lempres Elizabeth Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000075/0001857853-25-000075-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765521}, {"id": "0001857853-25-000057", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Director files routine paperwork on COOK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000057/0001857853-25-000057-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792881}], "recent_buys": [{"id": "0001857853-25-000084", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1006181.6665, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CEO drops $1M on COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000084/0001857853-25-000084-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741041}, {"id": "0001857853-25-000082", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4375.04, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "The corner office is buying \u2014 $4K of COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000082/0001857853-25-000082-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746801}, {"id": "0001857853-24-000054", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 500427.59839999996, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CEO loads up: $500K into COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785324000054/0001857853-24-000054-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286801}, {"id": "0001857853-24-000052", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 497446.83310000005, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CEO drops $497K on COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785324000052/0001857853-24-000052-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288241}, {"id": "0001857853-24-000023", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 933006.3193000001, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CEO drops $933K on COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785324000023/0001857853-24-000023-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387601}, {"id": "0001857853-22-000125", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 431150.68799999997, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "CEO loads up: $431K into COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785322000125/0001857853-22-000125-index.htm", "trade_date": "2022-10-17", "timestamp": "2022-10-17", "mins": 2127761}, {"id": "0001857853-22-000110", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 202926.79929999998, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "The corner office is buying \u2014 $203K of COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785322000110/0001857853-22-000110-index.htm", "trade_date": "2022-09-08", "timestamp": "2022-09-08", "mins": 2183921}, {"id": "0001857853-21-000019", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "James H. Hardy Jr", "who_key": "HARDY JAMES H JR", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50092.92, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Top exec puts $50K into COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785321000019/0001857853-21-000019-index.htm", "trade_date": "2021-11-26", "timestamp": "2021-11-26", "mins": 2595761}, {"id": "0000899243-21-031660", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Elizabeth Cahill Lempres", "who_key": "Lempres Elizabeth Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 562500.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider cluster: 3 buying COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031660/0000899243-21-031660-index.htm", "trade_date": "2021-08-02", "timestamp": "2021-08-02", "mins": 2762801}, {"id": "0000899243-21-031659", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "James H. Hardy Jr", "who_key": "HARDY JAMES H JR", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25506.03, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "4 insiders now buying COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031659/0000899243-21-031659-index.htm", "trade_date": "2021-08-02", "timestamp": "2021-08-02", "mins": 2762801}, {"id": "0000899243-21-031655", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Wendy A. Beck", "who_key": "Beck Wendy A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 270000.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "4 insiders now buying COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031655/0000899243-21-031655-index.htm", "trade_date": "2021-08-02", "timestamp": "2021-08-02", "mins": 2762801}, {"id": "0000899243-21-031653", "src": "INSIDERS", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Wayne Marino", "who_key": "MARINO WAYNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54000.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Household Appliances", "country": "United States", "headline": "Insider cluster: 5 buying COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031653/0000899243-21-031653-index.htm", "trade_date": "2021-08-02", "timestamp": "2021-08-02", "mins": 2762801}], "institutional": [{"id": "13DG-0001999371-26-010474", "src": "13DG", "ticker": "COOK", "cik": "1857853", "company": "Traeger, Inc.", "company_raw": "Traeger, Inc.", "who": "Ontario Teachers Pension PLAN Board", "who_key": "ONTARIO TEACHERS PENSION PLAN BOARD", "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": "Household Appliances", "country": "United States", "headline": "ONTARIO TEACHERS PENSION PLAN BOARD moves to a 18% passive stake in COOK", "source_url": "https://www.sec.gov/Archives/edgar/data/937567/0001999371-26-010474-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Traeger, Inc. Common Stock", "new_value": "Traeger, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001857853", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001857853", "applied": 1, "detected_at": "2026-09-11T07:45:33.260475"}]}, "key_people": [{"who": "AEA Investors LP", "who_key": "AEA INVESTORS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 115552602.00000001, "net": -115552602.00000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115552602.00000001, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031658/0000899243-21-031658-index.htm"}], "latest": {"action": "SELL", "amount": 115552602.00000001, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031658/0000899243-21-031658-index.htm"}}, {"who": "Ontario Teachers Pension PLAN Board", "who_key": "ONTARIO TEACHERS PENSION PLAN BOARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 85126195.08000001, "net": -85126195.08000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85126195.08000001, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000138713121008084/0001387131-21-008084-index.htm"}], "latest": {"action": "SELL", "amount": 85126195.08000001, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000138713121008084/0001387131-21-008084-index.htm"}}, {"who": "Trilantic Capital Management L.P.", "who_key": "Trilantic Capital Management L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 62007891.480000004, "net": -62007891.480000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62007891.480000004, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000095014221002560/0000950142-21-002560-index.htm"}], "latest": {"action": "SELL", "amount": 62007891.480000004, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000095014221002560/0000950142-21-002560-index.htm"}}, {"who": "Jeremy Andrus", "who_key": "ANDRUS JEREMY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3575514.9446, "sold": 31594868.28, "net": -28019353.3354, "trades": 8, "top_score": 61.4, "lean": "selling", "history": [{"action": "BUY", "amount": 1006181.6665, "date": "2025-06-06", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000084/0001857853-25-000084-index.htm"}, {"action": "BUY", "amount": 4375.04, "date": "2025-06-02", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000082/0001857853-25-000082-index.htm"}, {"action": "BUY", "amount": 500427.59839999996, "date": "2024-05-23", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785324000054/0001857853-24-000054-index.htm"}, {"action": "BUY", "amount": 497446.83310000005, "date": "2024-05-22", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785324000052/0001857853-24-000052-index.htm"}, {"action": "BUY", "amount": 933006.3193000001, "date": "2024-03-14", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785324000023/0001857853-24-000023-index.htm"}, {"action": "BUY", "amount": 431150.68799999997, "date": "2022-10-17", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785322000125/0001857853-22-000125-index.htm"}, {"action": "BUY", "amount": 202926.79929999998, "date": "2022-09-08", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785322000110/0001857853-22-000110-index.htm"}, {"action": "SELL", "amount": 31594868.28, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031656/0000899243-21-031656-index.htm"}], "latest": {"action": "BUY", "amount": 1006181.6665, "date": "2025-06-06", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785325000084/0001857853-25-000084-index.htm"}}, {"who": "Ralph Alvarez", "who_key": "Alvarez Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2700000.0, "sold": 0, "net": 2700000.0, "trades": 1, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2700000.0, "date": "2021-08-02", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031652/0000899243-21-031652-index.htm"}], "latest": {"action": "BUY", "amount": 2700000.0, "date": "2021-08-02", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031652/0000899243-21-031652-index.htm"}}, {"who": "Dominic Blosil", "who_key": "Blosil Dominic", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2211775.7300000004, "net": -2211775.7300000004, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30731.184, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000122/0001857853-23-000122-index.htm"}, {"action": "SELL", "amount": 57899.868, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000118/0001857853-23-000118-index.htm"}, {"action": "SELL", "amount": 62271.912, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000114/0001857853-23-000114-index.htm"}, {"action": "SELL", "amount": 31355.06, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000107/0001857853-23-000107-index.htm"}, {"action": "SELL", "amount": 30215.545999999995, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000102/0001857853-23-000102-index.htm"}, {"action": "SELL", "amount": 30210.58, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000097/0001857853-23-000097-index.htm"}, {"action": "SELL", "amount": 45324.3, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000093/0001857853-23-000093-index.htm"}, {"action": "SELL", "amount": 64215.32000000001, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000080/0001857853-23-000080-index.htm"}, {"action": "SELL", "amount": 107705.92, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785322000093/0001857853-22-000093-index.htm"}, {"action": "SELL", "amount": 1751846.0400000003, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031649/0000899243-21-031649-index.htm"}], "latest": {"action": "SELL", "amount": 30731.184, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000122/0001857853-23-000122-index.htm"}}, {"who": "Elizabeth Cahill Lempres", "who_key": "Lempres Elizabeth Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 562500.0, "sold": 0, "net": 562500.0, "trades": 1, "top_score": 48.0, "lean": "buying", "history": [{"action": "BUY", "amount": 562500.0, "date": "2021-08-02", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031660/0000899243-21-031660-index.htm"}], "latest": {"action": "BUY", "amount": 562500.0, "date": "2021-08-02", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031660/0000899243-21-031660-index.htm"}}, {"who": "James H. Hardy Jr", "who_key": "HARDY JAMES H JR", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 75598.95, "sold": 230996.005, "net": -155397.055, "trades": 10, "top_score": 41.1, "lean": "selling", "history": [{"action": "SELL", "amount": 25260.102000000003, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000123/0001857853-23-000123-index.htm"}, {"action": "SELL", "amount": 50760.54000000001, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000119/0001857853-23-000119-index.htm"}, {"action": "SELL", "amount": 54594.636, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000115/0001857853-23-000115-index.htm"}, {"action": "SELL", "amount": 27485.898, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000108/0001857853-23-000108-index.htm"}, {"action": "SELL", "amount": 12951.645, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000101/0001857853-23-000101-index.htm"}, {"action": "SELL", "amount": 12986.84, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000098/0001857853-23-000098-index.htm"}, {"action": "SELL", "amount": 19431.89, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000094/0001857853-23-000094-index.htm"}, {"action": "SELL", "amount": 27524.454, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000082/0001857853-23-000082-index.htm"}, {"action": "BUY", "amount": 50092.92, "date": "2021-11-26", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785321000019/0001857853-21-000019-index.htm"}, {"action": "BUY", "amount": 25506.03, "date": "2021-08-02", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000089924321031659/0000899243-21-031659-index.htm"}], "latest": {"action": "SELL", "amount": 25260.102000000003, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857853/000185785323000123/0001857853-23-000123-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -152069.5}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060981", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060148", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059667", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006487", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053737", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053336", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052842", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042627", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042626", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042625", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001628280-26-041919", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001628280-26-038790", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033681", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-010474", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033467", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001628280-26-029996", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029072", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029071", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-029070", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001628280-26-027528", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001628280-26-027524", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001628280-26-026962", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001628280-26-024921", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001628280-26-024817", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001628280-26-021539", "price_sensitive": true}], "performance": {"ticker": "COOK", "has_prices": true, "summary": {"n": 13, "avg": -0.6485260737908948, "win_rate": 0.0, "best": -0.07759398496240597, "worst": -0.949305785123967, "as_of": "2026-08-07"}, "buys": [{"who": "ANDRUS JEREMY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1006181.6665, "date": "2025-06-06", "score": 61.4, "ref_price": 73.5, "return": -0.16544217687074825}, {"who": "ANDRUS JEREMY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4375.04, "date": "2025-06-02", "score": 33.8, "ref_price": 66.5, "return": -0.07759398496240597}, {"who": "ANDRUS JEREMY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 500427.59839999996, "date": "2024-05-23", "score": 57.9, "ref_price": 107.5, "return": -0.42939534883720926}, {"who": "ANDRUS JEREMY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 497446.83310000005, "date": "2024-05-22", "score": 57.7, "ref_price": 109.0, "return": -0.4372477064220183}, {"who": "ANDRUS JEREMY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 933006.3193000001, "date": "2024-03-14", "score": 61.1, "ref_price": 119.5, "return": -0.48669456066945604}, {"who": "ANDRUS JEREMY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 431150.68799999997, "date": "2022-10-17", "score": 56.9, "ref_price": 145.5, "return": -0.5784192439862542}, {"who": "ANDRUS JEREMY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 202926.79929999998, "date": "2022-09-08", "score": 52.8, "ref_price": 154.0, "return": -0.6016883116883117}, {"who": "HARDY JAMES H JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 50092.92, "date": "2021-11-26", "score": 39.5, "ref_price": 665.5, "return": -0.9078287002253944}, {"who": "Lempres Elizabeth Cahill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 562500.0, "date": "2021-08-02", "score": 48.0, "ref_price": 1210.0, "return": -0.949305785123967}, {"who": "HARDY JAMES H JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Supply Chain Officer", "amount": 25506.03, "date": "2021-08-02", "score": 41.1, "ref_price": 1210.0, "return": -0.949305785123967}, {"who": "Beck Wendy A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 270000.0, "date": "2021-08-02", "score": 44.2, "ref_price": 1210.0, "return": -0.949305785123967}, {"who": "MARINO WAYNE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54000.0, "date": "2021-08-02", "score": 37.9, "ref_price": 1210.0, "return": -0.949305785123967}, {"who": "Alvarez Ralph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2700000.0, "date": "2021-08-02", "score": 56.2, "ref_price": 1210.0, "return": -0.949305785123967}]}, "price_series": [{"date": "2021-07-29", "close": 1100.0, "volume": 272746.0}, {"date": "2021-07-30", "close": 1110.5, "volume": 56603.0}, {"date": "2021-08-02", "close": 1210.0, "volume": 37862.0}, {"date": "2021-08-03", "close": 1353.5, "volume": 39268.0}, {"date": "2021-08-04", "close": 1387.5, "volume": 53802.0}, {"date": "2021-08-05", "close": 1470.0, "volume": 53411.0}, {"date": "2021-08-06", "close": 1460.5, "volume": 12708.0}, {"date": "2021-08-09", "close": 1539.5, "volume": 12958.0}, {"date": "2021-08-10", "close": 1582.5, "volume": 12823.0}, {"date": "2021-08-11", "close": 1468.5, "volume": 19980.0}, {"date": "2021-08-12", "close": 1290.0, "volume": 24118.0}, {"date": "2021-08-13", "close": 1338.0, "volume": 7268.0}, {"date": "2021-08-16", "close": 1307.5, "volume": 7664.0}, {"date": "2021-08-17", "close": 1263.5, "volume": 15422.0}, {"date": "2021-08-18", "close": 1267.5, "volume": 9098.0}, {"date": "2021-08-19", "close": 1289.0, "volume": 9499.0}, {"date": "2021-08-20", "close": 1250.0, "volume": 16783.0}, {"date": "2021-08-23", "close": 1364.5, "volume": 43621.0}, {"date": "2021-08-24", "close": 1236.0, "volume": 28238.0}, {"date": "2021-08-25", "close": 1238.0, "volume": 11773.0}, {"date": "2021-08-26", "close": 1276.5, "volume": 7092.0}, {"date": "2021-08-27", "close": 1309.0, "volume": 13024.0}, {"date": "2021-08-30", "close": 1282.0, "volume": 12273.0}, {"date": "2021-08-31", "close": 1257.0, "volume": 7625.0}, {"date": "2021-09-01", "close": 1299.0, "volume": 15318.0}, {"date": "2021-09-02", "close": 1317.5, "volume": 9562.0}, {"date": "2021-09-03", "close": 1333.5, "volume": 11092.0}, {"date": "2021-09-07", "close": 1304.0, "volume": 15393.0}, {"date": "2021-09-08", "close": 1251.5, "volume": 15996.0}, {"date": "2021-09-09", "close": 1278.0, "volume": 24794.0}, {"date": "2021-09-10", "close": 1201.0, "volume": 52904.0}, {"date": "2021-09-13", "close": 1154.0, "volume": 21684.0}, {"date": "2021-09-14", "close": 1106.5, "volume": 20202.0}, {"date": "2021-09-15", "close": 1138.5, "volume": 32648.0}, {"date": "2021-09-16", "close": 1155.0, "volume": 23118.0}, {"date": "2021-09-17", "close": 1087.5, "volume": 96617.0}, {"date": "2021-09-20", "close": 1097.5, "volume": 16153.0}, {"date": "2021-09-21", "close": 1058.5, "volume": 16897.0}, {"date": "2021-09-22", "close": 1032.0, "volume": 25495.0}, {"date": "2021-09-23", "close": 1154.5, "volume": 23044.0}, {"date": "2021-09-24", "close": 1137.0, "volume": 22755.0}, {"date": "2021-09-27", "close": 1166.5, "volume": 12613.0}, {"date": "2021-09-28", "close": 1128.0, "volume": 8547.0}, {"date": "2021-09-29", "close": 1050.0, "volume": 8916.0}, {"date": "2021-09-30", "close": 1046.5, "volume": 17898.0}, {"date": "2021-10-01", "close": 1056.0, "volume": 20641.0}, {"date": "2021-10-04", "close": 1021.0, "volume": 16027.0}, {"date": "2021-10-05", "close": 1025.0, "volume": 10836.0}, {"date": "2021-10-06", "close": 1009.0, "volume": 15607.0}, {"date": "2021-10-07", "close": 1004.0, "volume": 6829.0}, {"date": "2021-10-08", "close": 1001.0, "volume": 2730.0}, {"date": "2021-10-11", "close": 958.0, "volume": 5555.0}, {"date": "2021-10-12", "close": 940.5, "volume": 24198.0}, {"date": "2021-10-13", "close": 1001.0, "volume": 8608.0}, {"date": "2021-10-14", "close": 1051.5, "volume": 9741.0}, {"date": "2021-10-15", "close": 987.0, "volume": 11692.0}, {"date": "2021-10-18", "close": 1016.0, "volume": 6287.0}, {"date": "2021-10-19", "close": 1014.5, "volume": 7938.0}, {"date": "2021-10-20", "close": 1046.5, "volume": 5887.0}, {"date": "2021-10-21", "close": 1048.5, "volume": 6405.0}, {"date": "2021-10-22", "close": 1038.5, "volume": 6167.0}, {"date": "2021-10-25", "close": 979.0, "volume": 8420.0}, {"date": "2021-10-26", "close": 958.0, "volume": 13922.0}, {"date": "2021-10-27", "close": 941.0, "volume": 8599.0}, {"date": "2021-10-28", "close": 974.0, "volume": 10776.0}, {"date": "2021-10-29", "close": 944.5, "volume": 11929.0}, {"date": "2021-11-01", "close": 982.5, "volume": 9617.0}, {"date": "2021-11-02", "close": 1034.5, "volume": 10001.0}, {"date": "2021-11-03", "close": 1060.5, "volume": 6581.0}, {"date": "2021-11-04", "close": 1052.0, "volume": 5359.0}, {"date": "2021-11-05", "close": 1060.5, "volume": 5564.0}, {"date": "2021-11-08", "close": 1088.0, "volume": 12042.0}, {"date": "2021-11-09", "close": 1066.5, "volume": 6868.0}, {"date": "2021-11-10", "close": 1054.5, "volume": 5402.0}, {"date": "2021-11-11", "close": 1004.0, "volume": 7146.0}, {"date": "2021-11-12", "close": 986.0, "volume": 8439.0}, {"date": "2021-11-15", "close": 985.0, "volume": 16774.0}, {"date": "2021-11-16", "close": 828.5, "volume": 64883.0}, {"date": "2021-11-17", "close": 783.5, "volume": 27691.0}, {"date": "2021-11-18", "close": 771.5, "volume": 31437.0}, {"date": "2021-11-19", "close": 731.0, "volume": 18196.0}, {"date": "2021-11-22", "close": 706.5, "volume": 30801.0}, {"date": "2021-11-23", "close": 692.5, "volume": 51568.0}, {"date": "2021-11-24", "close": 686.0, "volume": 22202.0}, {"date": "2021-11-26", "close": 665.5, "volume": 8599.0}, {"date": "2021-11-29", "close": 646.0, "volume": 22376.0}, {"date": "2021-11-30", "close": 645.5, "volume": 31643.0}, {"date": "2021-12-01", "close": 648.5, "volume": 16481.0}, {"date": "2021-12-02", "close": 674.0, "volume": 14174.0}, {"date": "2021-12-03", "close": 636.0, "volume": 12260.0}, {"date": "2021-12-06", "close": 641.0, "volume": 8329.0}, {"date": "2021-12-07", "close": 679.5, "volume": 9392.0}, {"date": "2021-12-08", "close": 703.0, "volume": 18066.0}, {"date": "2021-12-09", "close": 648.0, "volume": 15220.0}, {"date": "2021-12-10", "close": 662.0, "volume": 16786.0}, {"date": "2021-12-13", "close": 649.0, "volume": 13357.0}, {"date": "2021-12-14", "close": 648.0, "volume": 18404.0}, {"date": "2021-12-15", "close": 641.5, "volume": 6461.0}, {"date": "2021-12-16", "close": 603.0, "volume": 15446.0}, {"date": "2021-12-17", "close": 631.5, "volume": 24115.0}, {"date": "2021-12-20", "close": 596.5, "volume": 22659.0}, {"date": "2021-12-21", "close": 617.5, "volume": 32040.0}, {"date": "2021-12-22", "close": 647.0, "volume": 14228.0}, {"date": "2021-12-23", "close": 632.0, "volume": 22284.0}, {"date": "2021-12-27", "close": 621.5, "volume": 8319.0}, {"date": "2021-12-28", "close": 610.0, "volume": 10009.0}, {"date": "2021-12-29", "close": 595.0, "volume": 17331.0}, {"date": "2021-12-30", "close": 606.0, "volume": 19743.0}, {"date": "2021-12-31", "close": 608.0, "volume": 9010.0}, {"date": "2022-01-03", "close": 590.0, "volume": 12801.0}, {"date": "2022-01-04", "close": 585.0, "volume": 13304.0}, {"date": "2022-01-05", "close": 545.5, "volume": 25578.0}, {"date": "2022-01-06", "close": 551.5, "volume": 20181.0}, {"date": "2022-01-07", "close": 539.0, "volume": 28439.0}, {"date": "2022-01-10", "close": 554.5, "volume": 19947.0}, {"date": "2022-01-11", "close": 569.5, "volume": 17382.0}, {"date": "2022-01-12", "close": 565.5, "volume": 11679.0}, {"date": "2022-01-13", "close": 537.5, "volume": 24950.0}, {"date": "2022-01-14", "close": 527.5, "volume": 18469.0}, {"date": "2022-01-18", "close": 500.0, "volume": 20197.0}, {"date": "2022-01-19", "close": 483.5, "volume": 13652.0}, {"date": "2022-01-20", "close": 485.5, "volume": 27768.0}, {"date": "2022-01-21", "close": 476.5, "volume": 29520.0}, {"date": "2022-01-24", "close": 500.0, "volume": 24275.0}, {"date": "2022-01-25", "close": 480.5, "volume": 34881.0}, {"date": "2022-01-26", "close": 450.0, "volume": 27334.0}, {"date": "2022-01-27", "close": 440.0, "volume": 32739.0}, {"date": "2022-01-28", "close": 469.5, "volume": 29069.0}, {"date": "2022-01-31", "close": 509.5, "volume": 28485.0}, {"date": "2022-02-01", "close": 520.0, "volume": 23424.0}, {"date": "2022-02-02", "close": 487.5, "volume": 24859.0}, {"date": "2022-02-03", "close": 469.5, "volume": 16883.0}, {"date": "2022-02-04", "close": 478.0, "volume": 32339.0}, {"date": "2022-02-07", "close": 488.0, "volume": 13026.0}, {"date": "2022-02-08", "close": 503.0, "volume": 21608.0}, {"date": "2022-02-09", "close": 533.0, "volume": 29955.0}, {"date": "2022-02-10", "close": 495.5, "volume": 17061.0}, {"date": "2022-02-11", "close": 487.5, "volume": 11156.0}, {"date": "2022-02-14", "close": 466.5, "volume": 36612.0}, {"date": "2022-02-15", "close": 494.0, "volume": 13650.0}, {"date": "2022-02-16", "close": 487.0, "volume": 10620.0}, {"date": "2022-02-17", "close": 463.5, "volume": 11680.0}, {"date": "2022-02-18", "close": 462.0, "volume": 11916.0}, {"date": "2022-02-22", "close": 449.5, "volume": 11732.0}, {"date": "2022-02-23", "close": 439.0, "volume": 9362.0}, {"date": "2022-02-24", "close": 469.0, "volume": 15180.0}, {"date": "2022-02-25", "close": 480.5, "volume": 9704.0}, {"date": "2022-02-28", "close": 493.5, "volume": 15506.0}, {"date": "2022-03-01", "close": 498.5, "volume": 14143.0}, {"date": "2022-03-02", "close": 498.5, "volume": 10082.0}, {"date": "2022-03-03", "close": 490.5, "volume": 6931.0}, {"date": "2022-03-04", "close": 464.5, "volume": 13029.0}, {"date": "2022-03-07", "close": 439.0, "volume": 12198.0}, {"date": "2022-03-08", "close": 442.5, "volume": 12595.0}, {"date": "2022-03-09", "close": 460.0, "volume": 10117.0}, {"date": "2022-03-10", "close": 448.5, "volume": 10328.0}, {"date": "2022-03-11", "close": 426.0, "volume": 9732.0}, {"date": "2022-03-14", "close": 417.5, "volume": 19786.0}, {"date": "2022-03-15", "close": 432.0, "volume": 44355.0}, {"date": "2022-03-16", "close": 451.0, "volume": 27688.0}, {"date": "2022-03-17", "close": 478.0, "volume": 16734.0}, {"date": "2022-03-18", "close": 478.0, "volume": 34269.0}, {"date": "2022-03-21", "close": 450.5, "volume": 12306.0}, {"date": "2022-03-22", "close": 461.0, "volume": 14315.0}, {"date": "2022-03-23", "close": 440.0, "volume": 44445.0}, {"date": "2022-03-24", "close": 388.0, "volume": 177601.0}, {"date": "2022-03-25", "close": 360.5, "volume": 66899.0}, {"date": "2022-03-28", "close": 366.0, "volume": 23347.0}, {"date": "2022-03-29", "close": 378.5, "volume": 42285.0}, {"date": "2022-03-30", "close": 382.0, "volume": 32470.0}, {"date": "2022-03-31", "close": 372.0, "volume": 14682.0}, {"date": "2022-04-01", "close": 371.0, "volume": 13178.0}, {"date": "2022-04-04", "close": 398.5, "volume": 19611.0}, {"date": "2022-04-05", "close": 381.5, "volume": 11316.0}, {"date": "2022-04-06", "close": 363.5, "volume": 11275.0}, {"date": "2022-04-07", "close": 358.5, "volume": 11116.0}, {"date": "2022-04-08", "close": 355.5, "volume": 11804.0}, {"date": "2022-04-11", "close": 357.5, "volume": 9201.0}, {"date": "2022-04-12", "close": 356.0, "volume": 10429.0}, {"date": "2022-04-13", "close": 366.0, "volume": 7744.0}, {"date": "2022-04-14", "close": 365.0, "volume": 10511.0}, {"date": "2022-04-18", "close": 359.5, "volume": 7281.0}, {"date": "2022-04-19", "close": 367.0, "volume": 7609.0}, {"date": "2022-04-20", "close": 354.0, "volume": 6740.0}, {"date": "2022-04-21", "close": 344.5, "volume": 11473.0}, {"date": "2022-04-22", "close": 323.5, "volume": 18092.0}, {"date": "2022-04-25", "close": 336.0, "volume": 16131.0}, {"date": "2022-04-26", "close": 321.5, "volume": 11054.0}, {"date": "2022-04-27", "close": 311.5, "volume": 29911.0}, {"date": "2022-04-28", "close": 320.0, "volume": 8047.0}, {"date": "2022-04-29", "close": 299.5, "volume": 17074.0}, {"date": "2022-05-02", "close": 300.0, "volume": 26059.0}, {"date": "2022-05-03", "close": 311.5, "volume": 18146.0}, {"date": "2022-05-04", "close": 324.0, "volume": 14231.0}, {"date": "2022-05-05", "close": 299.0, "volume": 14816.0}, {"date": "2022-05-06", "close": 265.5, "volume": 25075.0}, {"date": "2022-05-09", "close": 257.5, "volume": 26104.0}, {"date": "2022-05-10", "close": 254.0, "volume": 26581.0}, {"date": "2022-05-11", "close": 220.5, "volume": 56431.0}, {"date": "2022-05-12", "close": 264.5, "volume": 58253.0}, {"date": "2022-05-13", "close": 287.0, "volume": 28542.0}, {"date": "2022-05-16", "close": 277.5, "volume": 29921.0}, {"date": "2022-05-17", "close": 298.5, "volume": 15057.0}, {"date": "2022-05-18", "close": 264.0, "volume": 20941.0}, {"date": "2022-05-19", "close": 249.0, "volume": 19624.0}, {"date": "2022-05-20", "close": 242.5, "volume": 40965.0}, {"date": "2022-05-23", "close": 240.0, "volume": 34146.0}, {"date": "2022-05-24", "close": 233.5, "volume": 20995.0}, {"date": "2022-05-25", "close": 231.0, "volume": 36735.0}, {"date": "2022-05-26", "close": 235.0, "volume": 28402.0}, {"date": "2022-05-27", "close": 232.5, "volume": 57663.0}, {"date": "2022-05-31", "close": 237.5, "volume": 54397.0}, {"date": "2022-06-01", "close": 232.5, "volume": 19228.0}, {"date": "2022-06-02", "close": 247.5, "volume": 13374.0}, {"date": "2022-06-03", "close": 243.0, "volume": 9600.0}, {"date": "2022-06-06", "close": 243.0, "volume": 9839.0}, {"date": "2022-06-07", "close": 241.0, "volume": 7594.0}, {"date": "2022-06-08", "close": 236.5, "volume": 9589.0}, {"date": "2022-06-09", "close": 227.5, "volume": 11329.0}, {"date": "2022-06-10", "close": 217.0, "volume": 12818.0}, {"date": "2022-06-13", "close": 208.0, "volume": 28828.0}, {"date": "2022-06-14", "close": 209.5, "volume": 22560.0}, {"date": "2022-06-15", "close": 214.0, "volume": 14791.0}, {"date": "2022-06-16", "close": 202.5, "volume": 44217.0}, {"date": "2022-06-17", "close": 207.0, "volume": 10407.0}, {"date": "2022-06-21", "close": 203.5, "volume": 9739.0}, {"date": "2022-06-22", "close": 211.5, "volume": 20411.0}, {"date": "2022-06-23", "close": 245.0, "volume": 57151.0}, {"date": "2022-06-24", "close": 260.5, "volume": 25212.0}, {"date": "2022-06-27", "close": 228.0, "volume": 17913.0}, {"date": "2022-06-28", "close": 231.0, "volume": 12998.0}, {"date": "2022-06-29", "close": 225.0, "volume": 14207.0}, {"date": "2022-06-30", "close": 212.5, "volume": 15192.0}, {"date": "2022-07-01", "close": 225.0, "volume": 15998.0}, {"date": "2022-07-05", "close": 235.0, "volume": 10055.0}, {"date": "2022-07-06", "close": 217.0, "volume": 8532.0}, {"date": "2022-07-07", "close": 230.0, "volume": 9204.0}, {"date": "2022-07-08", "close": 222.0, "volume": 8027.0}, {"date": "2022-07-11", "close": 206.0, "volume": 6623.0}, {"date": "2022-07-12", "close": 210.5, "volume": 7573.0}, {"date": "2022-07-13", "close": 205.5, "volume": 12560.0}, {"date": "2022-07-14", "close": 192.5, "volume": 11278.0}, {"date": "2022-07-15", "close": 198.5, "volume": 9464.0}, {"date": "2022-07-18", "close": 199.5, "volume": 8821.0}, {"date": "2022-07-19", "close": 202.0, "volume": 8083.0}, {"date": "2022-07-20", "close": 197.5, "volume": 13172.0}, {"date": "2022-07-21", "close": 185.0, "volume": 21390.0}, {"date": "2022-07-22", "close": 176.5, "volume": 11910.0}, {"date": "2022-07-25", "close": 163.5, "volume": 32316.0}, {"date": "2022-07-26", "close": 152.5, "volume": 24512.0}, {"date": "2022-07-27", "close": 154.0, "volume": 18106.0}, {"date": "2022-07-28", "close": 156.0, "volume": 16598.0}, {"date": "2022-07-29", "close": 153.5, "volume": 7929.0}, {"date": "2022-08-01", "close": 148.5, "volume": 13818.0}, {"date": "2022-08-02", "close": 154.5, "volume": 32691.0}, {"date": "2022-08-03", "close": 162.0, "volume": 18675.0}, {"date": "2022-08-04", "close": 171.0, "volume": 31162.0}, {"date": "2022-08-05", "close": 170.0, "volume": 14866.0}, {"date": "2022-08-08", "close": 188.0, "volume": 31891.0}, {"date": "2022-08-09", "close": 177.5, "volume": 25947.0}, {"date": "2022-08-10", "close": 200.0, "volume": 42822.0}, {"date": "2022-08-11", "close": 197.5, "volume": 80424.0}, {"date": "2022-08-12", "close": 181.5, "volume": 17880.0}, {"date": "2022-08-15", "close": 187.0, "volume": 21967.0}, {"date": "2022-08-16", "close": 192.0, "volume": 42225.0}, {"date": "2022-08-17", "close": 175.0, "volume": 16191.0}, {"date": "2022-08-18", "close": 182.0, "volume": 96532.0}, {"date": "2022-08-19", "close": 158.0, "volume": 61627.0}, {"date": "2022-08-22", "close": 152.0, "volume": 31257.0}, {"date": "2022-08-23", "close": 148.5, "volume": 19735.0}, {"date": "2022-08-24", "close": 153.5, "volume": 18128.0}, {"date": "2022-08-25", "close": 156.0, "volume": 15356.0}, {"date": "2022-08-26", "close": 142.0, "volume": 33707.0}, {"date": "2022-08-29", "close": 138.5, "volume": 31283.0}, {"date": "2022-08-30", "close": 135.0, "volume": 17369.0}, {"date": "2022-08-31", "close": 132.0, "volume": 24960.0}, {"date": "2022-09-01", "close": 131.5, "volume": 19605.0}, {"date": "2022-09-02", "close": 130.0, "volume": 18608.0}, {"date": "2022-09-06", "close": 136.5, "volume": 21074.0}, {"date": "2022-09-07", "close": 145.0, "volume": 24923.0}, {"date": "2022-09-08", "close": 154.0, "volume": 19349.0}, {"date": "2022-09-09", "close": 166.0, "volume": 30989.0}, {"date": "2022-09-12", "close": 175.0, "volume": 36250.0}, {"date": "2022-09-13", "close": 164.5, "volume": 30637.0}, {"date": "2022-09-14", "close": 167.5, "volume": 18784.0}, {"date": "2022-09-15", "close": 158.5, "volume": 23065.0}, {"date": "2022-09-16", "close": 154.0, "volume": 50845.0}, {"date": "2022-09-19", "close": 155.0, "volume": 16730.0}, {"date": "2022-09-20", "close": 143.5, "volume": 18822.0}, {"date": "2022-09-21", "close": 143.5, "volume": 12907.0}, {"date": "2022-09-22", "close": 143.0, "volume": 20657.0}, {"date": "2022-09-23", "close": 147.5, "volume": 13617.0}, {"date": "2022-09-26", "close": 144.0, "volume": 10685.0}, {"date": "2022-09-27", "close": 138.0, "volume": 14879.0}, {"date": "2022-09-28", "close": 148.0, "volume": 10371.0}, {"date": "2022-09-29", "close": 139.0, "volume": 16541.0}, {"date": "2022-09-30", "close": 141.0, "volume": 17465.0}, {"date": "2022-10-03", "close": 142.0, "volume": 11797.0}, {"date": "2022-10-04", "close": 154.0, "volume": 14360.0}, {"date": "2022-10-05", "close": 154.5, "volume": 10668.0}, {"date": "2022-10-06", "close": 156.0, "volume": 8171.0}, {"date": "2022-10-07", "close": 150.5, "volume": 7725.0}, {"date": "2022-10-10", "close": 153.5, "volume": 7913.0}, {"date": "2022-10-11", "close": 155.0, "volume": 42605.0}, {"date": "2022-10-12", "close": 144.5, "volume": 11703.0}, {"date": "2022-10-13", "close": 146.0, "volume": 9906.0}, {"date": "2022-10-14", "close": 134.0, "volume": 10898.0}, {"date": "2022-10-17", "close": 145.5, "volume": 14746.0}, {"date": "2022-10-18", "close": 148.5, "volume": 10620.0}, {"date": "2022-10-19", "close": 160.0, "volume": 14479.0}, {"date": "2022-10-20", "close": 159.0, "volume": 17726.0}, {"date": "2022-10-21", "close": 176.5, "volume": 19789.0}, {"date": "2022-10-24", "close": 173.0, "volume": 14719.0}, {"date": "2022-10-25", "close": 196.0, "volume": 50447.0}, {"date": "2022-10-26", "close": 191.0, "volume": 12309.0}, {"date": "2022-10-27", "close": 195.5, "volume": 12830.0}, {"date": "2022-10-28", "close": 203.5, "volume": 13410.0}, {"date": "2022-10-31", "close": 207.5, "volume": 23931.0}, {"date": "2022-11-01", "close": 196.5, "volume": 11773.0}, {"date": "2022-11-02", "close": 191.0, "volume": 10038.0}, {"date": "2022-11-03", "close": 198.5, "volume": 8409.0}, {"date": "2022-11-04", "close": 204.5, "volume": 8258.0}, {"date": "2022-11-07", "close": 202.5, "volume": 7574.0}, {"date": "2022-11-08", "close": 205.5, "volume": 9758.0}, {"date": "2022-11-09", "close": 185.5, "volume": 11307.0}, {"date": "2022-11-10", "close": 170.5, "volume": 40707.0}, {"date": "2022-11-11", "close": 199.0, "volume": 23058.0}, {"date": "2022-11-14", "close": 211.5, "volume": 17257.0}, {"date": "2022-11-15", "close": 210.5, "volume": 12021.0}, {"date": "2022-11-16", "close": 193.5, "volume": 8527.0}, {"date": "2022-11-17", "close": 197.0, "volume": 22277.0}, {"date": "2022-11-18", "close": 186.5, "volume": 9113.0}, {"date": "2022-11-21", "close": 169.5, "volume": 12700.0}, {"date": "2022-11-22", "close": 170.0, "volume": 11434.0}, {"date": "2022-11-23", "close": 170.0, "volume": 5368.0}, {"date": "2022-11-25", "close": 168.0, "volume": 4744.0}, {"date": "2022-11-28", "close": 164.0, "volume": 8564.0}, {"date": "2022-11-29", "close": 158.5, "volume": 7021.0}, {"date": "2022-11-30", "close": 160.0, "volume": 15835.0}, {"date": "2022-12-01", "close": 169.0, "volume": 11890.0}, {"date": "2022-12-02", "close": 181.5, "volume": 9529.0}, {"date": "2022-12-05", "close": 178.5, "volume": 6815.0}, {"date": "2022-12-06", "close": 172.5, "volume": 7366.0}, {"date": "2022-12-07", "close": 169.0, "volume": 7075.0}, {"date": "2022-12-08", "close": 169.5, "volume": 8355.0}, {"date": "2022-12-09", "close": 158.5, "volume": 9139.0}, {"date": "2022-12-12", "close": 159.0, "volume": 31398.0}, {"date": "2022-12-13", "close": 156.0, "volume": 10324.0}, {"date": "2022-12-14", "close": 153.5, "volume": 15662.0}, {"date": "2022-12-15", "close": 148.5, "volume": 11293.0}, {"date": "2022-12-16", "close": 144.5, "volume": 13743.0}, {"date": "2022-12-19", "close": 141.0, "volume": 14433.0}, {"date": "2022-12-20", "close": 136.5, "volume": 15287.0}, {"date": "2022-12-21", "close": 134.0, "volume": 9918.0}, {"date": "2022-12-22", "close": 131.5, "volume": 11372.0}, {"date": "2022-12-23", "close": 133.0, "volume": 10503.0}, {"date": "2022-12-27", "close": 128.0, "volume": 6387.0}, {"date": "2022-12-28", "close": 127.0, "volume": 10569.0}, {"date": "2022-12-29", "close": 141.5, "volume": 11577.0}, {"date": "2022-12-30", "close": 141.0, "volume": 17969.0}, {"date": "2023-01-03", "close": 131.0, "volume": 14149.0}, {"date": "2023-01-04", "close": 138.5, "volume": 13098.0}, {"date": "2023-01-05", "close": 133.5, "volume": 7746.0}, {"date": "2023-01-06", "close": 136.0, "volume": 6161.0}, {"date": "2023-01-09", "close": 138.0, "volume": 7210.0}, {"date": "2023-01-10", "close": 139.0, "volume": 5856.0}, {"date": "2023-01-11", "close": 142.5, "volume": 6146.0}, {"date": "2023-01-12", "close": 145.5, "volume": 8214.0}, {"date": "2023-01-13", "close": 146.0, "volume": 11291.0}, {"date": "2023-01-17", "close": 154.0, "volume": 7551.0}, {"date": "2023-01-18", "close": 144.5, "volume": 12953.0}, {"date": "2023-01-19", "close": 137.0, "volume": 6209.0}, {"date": "2023-01-20", "close": 148.5, "volume": 9536.0}, {"date": "2023-01-23", "close": 152.0, "volume": 13725.0}, {"date": "2023-01-24", "close": 154.0, "volume": 6132.0}, {"date": "2023-01-25", "close": 149.5, "volume": 3687.0}, {"date": "2023-01-26", "close": 161.0, "volume": 12033.0}, {"date": "2023-01-27", "close": 174.0, "volume": 14471.0}, {"date": "2023-01-30", "close": 172.0, "volume": 10893.0}, {"date": "2023-01-31", "close": 181.5, "volume": 6726.0}, {"date": "2023-02-01", "close": 197.5, "volume": 14205.0}, {"date": "2023-02-02", "close": 215.0, "volume": 29354.0}, {"date": "2023-02-03", "close": 218.5, "volume": 18025.0}, {"date": "2023-02-06", "close": 211.5, "volume": 8004.0}, {"date": "2023-02-07", "close": 206.0, "volume": 9776.0}, {"date": "2023-02-08", "close": 206.5, "volume": 7001.0}, {"date": "2023-02-09", "close": 199.5, "volume": 14659.0}, {"date": "2023-02-10", "close": 197.0, "volume": 11516.0}, {"date": "2023-02-13", "close": 200.0, "volume": 5313.0}, {"date": "2023-02-14", "close": 195.5, "volume": 7400.0}, {"date": "2023-02-15", "close": 207.5, "volume": 10264.0}, {"date": "2023-02-16", "close": 198.5, "volume": 7192.0}, {"date": "2023-02-17", "close": 195.0, "volume": 6756.0}, {"date": "2023-02-21", "close": 196.0, "volume": 12887.0}, {"date": "2023-02-22", "close": 197.0, "volume": 6095.0}, {"date": "2023-02-23", "close": 194.0, "volume": 4553.0}, {"date": "2023-02-24", "close": 189.5, "volume": 6071.0}, {"date": "2023-02-27", "close": 190.5, "volume": 4548.0}, {"date": "2023-02-28", "close": 199.0, "volume": 14640.0}, {"date": "2023-03-01", "close": 187.5, "volume": 8056.0}, {"date": "2023-03-02", "close": 193.0, "volume": 4817.0}, {"date": "2023-03-03", "close": 200.0, "volume": 9325.0}, {"date": "2023-03-06", "close": 198.5, "volume": 3254.0}, {"date": "2023-03-07", "close": 188.5, "volume": 6770.0}, {"date": "2023-03-08", "close": 186.0, "volume": 4225.0}, {"date": "2023-03-09", "close": 186.0, "volume": 6121.0}, {"date": "2023-03-10", "close": 178.0, "volume": 9526.0}, {"date": "2023-03-13", "close": 180.0, "volume": 6471.0}, {"date": "2023-03-14", "close": 188.5, "volume": 5067.0}, {"date": "2023-03-15", "close": 162.0, "volume": 15883.0}, {"date": "2023-03-16", "close": 150.5, "volume": 16995.0}, {"date": "2023-03-17", "close": 183.0, "volume": 67120.0}, {"date": "2023-03-20", "close": 189.0, "volume": 19339.0}, {"date": "2023-03-21", "close": 198.5, "volume": 22108.0}, {"date": "2023-03-22", "close": 194.5, "volume": 13659.0}, {"date": "2023-03-23", "close": 191.5, "volume": 6760.0}, {"date": "2023-03-24", "close": 190.5, "volume": 3595.0}, {"date": "2023-03-27", "close": 184.5, "volume": 5593.0}, {"date": "2023-03-28", "close": 186.0, "volume": 5936.0}, {"date": "2023-03-29", "close": 188.0, "volume": 9893.0}, {"date": "2023-03-30", "close": 193.0, "volume": 3520.0}, {"date": "2023-03-31", "close": 205.5, "volume": 9139.0}, {"date": "2023-04-03", "close": 198.0, "volume": 6640.0}, {"date": "2023-04-04", "close": 196.0, "volume": 4246.0}, {"date": "2023-04-05", "close": 180.5, "volume": 6071.0}, {"date": "2023-04-06", "close": 173.0, "volume": 9985.0}, {"date": "2023-04-10", "close": 178.5, "volume": 4035.0}, {"date": "2023-04-11", "close": 188.0, "volume": 4432.0}, {"date": "2023-04-12", "close": 186.5, "volume": 4215.0}, {"date": "2023-04-13", "close": 188.5, "volume": 3388.0}, {"date": "2023-04-14", "close": 184.5, "volume": 5142.0}, {"date": "2023-04-17", "close": 188.5, "volume": 5425.0}, {"date": "2023-04-18", "close": 180.0, "volume": 5744.0}, {"date": "2023-04-19", "close": 176.0, "volume": 3952.0}, {"date": "2023-04-20", "close": 166.5, "volume": 6183.0}, {"date": "2023-04-21", "close": 158.0, "volume": 5499.0}, {"date": "2023-04-24", "close": 155.0, "volume": 7342.0}, {"date": "2023-04-25", "close": 152.5, "volume": 8018.0}, {"date": "2023-04-26", "close": 147.5, "volume": 9178.0}, {"date": "2023-04-27", "close": 148.0, "volume": 8834.0}, {"date": "2023-04-28", "close": 152.0, "volume": 7721.0}, {"date": "2023-05-01", "close": 150.0, "volume": 8353.0}, {"date": "2023-05-02", "close": 150.5, "volume": 6584.0}, {"date": "2023-05-03", "close": 146.5, "volume": 4998.0}, {"date": "2023-05-04", "close": 140.0, "volume": 14096.0}, {"date": "2023-05-05", "close": 144.5, "volume": 9054.0}, {"date": "2023-05-08", "close": 141.0, "volume": 7512.0}, {"date": "2023-05-09", "close": 140.5, "volume": 9094.0}, {"date": "2023-05-10", "close": 153.0, "volume": 6548.0}, {"date": "2023-05-11", "close": 181.0, "volume": 17629.0}, {"date": "2023-05-12", "close": 177.0, "volume": 7144.0}, {"date": "2023-05-15", "close": 169.0, "volume": 4757.0}, {"date": "2023-05-16", "close": 161.0, "volume": 5416.0}, {"date": "2023-05-17", "close": 165.5, "volume": 6613.0}, {"date": "2023-05-18", "close": 168.0, "volume": 4116.0}, {"date": "2023-05-19", "close": 170.5, "volume": 3836.0}, {"date": "2023-05-22", "close": 181.0, "volume": 7248.0}, {"date": "2023-05-23", "close": 184.0, "volume": 7584.0}, {"date": "2023-05-24", "close": 178.5, "volume": 5282.0}, {"date": "2023-05-25", "close": 168.0, "volume": 4823.0}, {"date": "2023-05-26", "close": 172.5, "volume": 2888.0}, {"date": "2023-05-30", "close": 182.5, "volume": 6570.0}, {"date": "2023-05-31", "close": 184.5, "volume": 13849.0}, {"date": "2023-06-01", "close": 175.5, "volume": 9522.0}, {"date": "2023-06-02", "close": 191.5, "volume": 5477.0}, {"date": "2023-06-05", "close": 195.0, "volume": 3525.0}, {"date": "2023-06-06", "close": 206.5, "volume": 11005.0}, {"date": "2023-06-07", "close": 209.5, "volume": 7924.0}, {"date": "2023-06-08", "close": 205.5, "volume": 6338.0}, {"date": "2023-06-09", "close": 205.5, "volume": 5207.0}, {"date": "2023-06-12", "close": 212.5, "volume": 5663.0}, {"date": "2023-06-13", "close": 220.0, "volume": 5049.0}, {"date": "2023-06-14", "close": 204.0, "volume": 7452.0}, {"date": "2023-06-15", "close": 209.0, "volume": 3827.0}, {"date": "2023-06-16", "close": 205.0, "volume": 5048.0}, {"date": "2023-06-20", "close": 202.5, "volume": 3177.0}, {"date": "2023-06-21", "close": 199.0, "volume": 3467.0}, {"date": "2023-06-22", "close": 206.5, "volume": 5965.0}, {"date": "2023-06-23", "close": 206.5, "volume": 12955.0}, {"date": "2023-06-26", "close": 197.0, "volume": 7207.0}, {"date": "2023-06-27", "close": 207.0, "volume": 7948.0}, {"date": "2023-06-28", "close": 213.5, "volume": 6010.0}, {"date": "2023-06-29", "close": 214.5, "volume": 6892.0}, {"date": "2023-06-30", "close": 212.5, "volume": 8892.0}, {"date": "2023-07-03", "close": 217.5, "volume": 3393.0}, {"date": "2023-07-05", "close": 191.0, "volume": 13233.0}, {"date": "2023-07-06", "close": 184.0, "volume": 8079.0}, {"date": "2023-07-07", "close": 191.5, "volume": 5826.0}, {"date": "2023-07-10", "close": 198.5, "volume": 4338.0}, {"date": "2023-07-11", "close": 200.5, "volume": 4584.0}, {"date": "2023-07-12", "close": 205.5, "volume": 5422.0}, {"date": "2023-07-13", "close": 208.5, "volume": 4468.0}, {"date": "2023-07-14", "close": 207.5, "volume": 3317.0}, {"date": "2023-07-17", "close": 208.0, "volume": 2335.0}, {"date": "2023-07-18", "close": 213.0, "volume": 4895.0}, {"date": "2023-07-19", "close": 214.5, "volume": 4504.0}, {"date": "2023-07-20", "close": 209.0, "volume": 3132.0}, {"date": "2023-07-21", "close": 210.5, "volume": 2664.0}, {"date": "2023-07-24", "close": 216.5, "volume": 3659.0}, {"date": "2023-07-25", "close": 207.5, "volume": 3731.0}, {"date": "2023-07-26", "close": 216.0, "volume": 3708.0}, {"date": "2023-07-27", "close": 206.5, "volume": 5191.0}, {"date": "2023-07-28", "close": 217.0, "volume": 4974.0}, {"date": "2023-07-31", "close": 223.0, "volume": 10582.0}, {"date": "2023-08-01", "close": 221.5, "volume": 4917.0}, {"date": "2023-08-02", "close": 206.0, "volume": 7993.0}, {"date": "2023-08-03", "close": 292.5, "volume": 300612.0}, {"date": "2023-08-04", "close": 297.5, "volume": 63174.0}, {"date": "2023-08-07", "close": 287.5, "volume": 22981.0}, {"date": "2023-08-08", "close": 284.0, "volume": 21839.0}, {"date": "2023-08-09", "close": 282.0, "volume": 11733.0}, {"date": "2023-08-10", "close": 277.5, "volume": 10017.0}, {"date": "2023-08-11", "close": 266.0, "volume": 10069.0}, {"date": "2023-08-14", "close": 254.0, "volume": 7293.0}, {"date": "2023-08-15", "close": 249.5, "volume": 8068.0}, {"date": "2023-08-16", "close": 239.0, "volume": 12001.0}, {"date": "2023-08-17", "close": 237.5, "volume": 10248.0}, {"date": "2023-08-18", "close": 237.5, "volume": 7603.0}, {"date": "2023-08-21", "close": 240.0, "volume": 8427.0}, {"date": "2023-08-22", "close": 234.5, "volume": 8540.0}, {"date": "2023-08-23", "close": 233.0, "volume": 6066.0}, {"date": "2023-08-24", "close": 212.5, "volume": 11929.0}, {"date": "2023-08-25", "close": 205.5, "volume": 10579.0}, {"date": "2023-08-28", "close": 211.5, "volume": 6259.0}, {"date": "2023-08-29", "close": 221.5, "volume": 4941.0}, {"date": "2023-08-30", "close": 222.0, "volume": 5262.0}, {"date": "2023-08-31", "close": 223.5, "volume": 8793.0}, {"date": "2023-09-01", "close": 217.5, "volume": 7290.0}, {"date": "2023-09-05", "close": 208.5, "volume": 5052.0}, {"date": "2023-09-06", "close": 201.5, "volume": 5423.0}, {"date": "2023-09-07", "close": 204.0, "volume": 8710.0}, {"date": "2023-09-08", "close": 198.5, "volume": 7526.0}, {"date": "2023-09-11", "close": 202.0, "volume": 8380.0}, {"date": "2023-09-12", "close": 203.5, "volume": 7229.0}, {"date": "2023-09-13", "close": 200.5, "volume": 6809.0}, {"date": "2023-09-14", "close": 199.5, "volume": 3738.0}, {"date": "2023-09-15", "close": 200.0, "volume": 16017.0}, {"date": "2023-09-18", "close": 188.0, "volume": 4046.0}, {"date": "2023-09-19", "close": 183.5, "volume": 6255.0}, {"date": "2023-09-20", "close": 171.0, "volume": 7403.0}, {"date": "2023-09-21", "close": 159.0, "volume": 7218.0}, {"date": "2023-09-22", "close": 150.5, "volume": 9641.0}, {"date": "2023-09-25", "close": 151.0, "volume": 6925.0}, {"date": "2023-09-26", "close": 141.5, "volume": 16083.0}, {"date": "2023-09-27", "close": 127.0, "volume": 44734.0}, {"date": "2023-09-28", "close": 133.5, "volume": 25415.0}, {"date": "2023-09-29", "close": 136.5, "volume": 23210.0}, {"date": "2023-10-02", "close": 137.5, "volume": 11216.0}, {"date": "2023-10-03", "close": 138.0, "volume": 14208.0}, {"date": "2023-10-04", "close": 140.0, "volume": 6630.0}, {"date": "2023-10-05", "close": 135.0, "volume": 10063.0}, {"date": "2023-10-06", "close": 138.0, "volume": 6465.0}, {"date": "2023-10-09", "close": 133.5, "volume": 8405.0}, {"date": "2023-10-10", "close": 138.0, "volume": 5605.0}, {"date": "2023-10-11", "close": 135.0, "volume": 3400.0}, {"date": "2023-10-12", "close": 129.5, "volume": 4796.0}, {"date": "2023-10-13", "close": 125.0, "volume": 8603.0}, {"date": "2023-10-16", "close": 134.5, "volume": 8140.0}, {"date": "2023-10-17", "close": 141.0, "volume": 9641.0}, {"date": "2023-10-18", "close": 137.5, "volume": 5405.0}, {"date": "2023-10-19", "close": 137.5, "volume": 3745.0}, {"date": "2023-10-20", "close": 137.5, "volume": 3810.0}, {"date": "2023-10-23", "close": 138.0, "volume": 5536.0}, {"date": "2023-10-24", "close": 137.5, "volume": 8501.0}, {"date": "2023-10-25", "close": 137.0, "volume": 5266.0}, {"date": "2023-10-26", "close": 134.0, "volume": 4294.0}, {"date": "2023-10-27", "close": 133.5, "volume": 6646.0}, {"date": "2023-10-30", "close": 135.0, "volume": 7408.0}, {"date": "2023-10-31", "close": 131.5, "volume": 5783.0}, {"date": "2023-11-01", "close": 125.0, "volume": 11195.0}, {"date": "2023-11-02", "close": 135.5, "volume": 7293.0}, {"date": "2023-11-03", "close": 145.5, "volume": 8036.0}, {"date": "2023-11-06", "close": 142.0, "volume": 5034.0}, {"date": "2023-11-07", "close": 148.0, "volume": 5083.0}, {"date": "2023-11-08", "close": 147.5, "volume": 9325.0}, {"date": "2023-11-09", "close": 117.5, "volume": 32244.0}, {"date": "2023-11-10", "close": 103.5, "volume": 29127.0}, {"date": "2023-11-13", "close": 111.0, "volume": 16527.0}, {"date": "2023-11-14", "close": 117.0, "volume": 21960.0}, {"date": "2023-11-15", "close": 120.5, "volume": 33897.0}, {"date": "2023-11-16", "close": 117.5, "volume": 14773.0}, {"date": "2023-11-17", "close": 120.5, "volume": 12628.0}, {"date": "2023-11-20", "close": 118.5, "volume": 12733.0}, {"date": "2023-11-21", "close": 113.0, "volume": 6690.0}, {"date": "2023-11-22", "close": 114.5, "volume": 8074.0}, {"date": "2023-11-24", "close": 116.5, "volume": 3831.0}, {"date": "2023-11-27", "close": 115.0, "volume": 7284.0}, {"date": "2023-11-28", "close": 115.0, "volume": 4746.0}, {"date": "2023-11-29", "close": 113.5, "volume": 5804.0}, {"date": "2023-11-30", "close": 112.0, "volume": 7825.0}, {"date": "2023-12-01", "close": 118.0, "volume": 17442.0}, {"date": "2023-12-04", "close": 120.5, "volume": 19962.0}, {"date": "2023-12-05", "close": 118.0, "volume": 8406.0}, {"date": "2023-12-06", "close": 116.5, "volume": 15396.0}, {"date": "2023-12-07", "close": 108.5, "volume": 15605.0}, {"date": "2023-12-08", "close": 112.5, "volume": 9816.0}, {"date": "2023-12-11", "close": 112.5, "volume": 7745.0}, {"date": "2023-12-12", "close": 118.5, "volume": 18827.0}, {"date": "2023-12-13", "close": 125.5, "volume": 23443.0}, {"date": "2023-12-14", "close": 146.5, "volume": 19585.0}, {"date": "2023-12-15", "close": 134.0, "volume": 13519.0}, {"date": "2023-12-18", "close": 132.5, "volume": 5596.0}, {"date": "2023-12-19", "close": 138.5, "volume": 7039.0}, {"date": "2023-12-20", "close": 136.0, "volume": 7628.0}, {"date": "2023-12-21", "close": 140.5, "volume": 8570.0}, {"date": "2023-12-22", "close": 140.0, "volume": 4152.0}, {"date": "2023-12-26", "close": 141.5, "volume": 3309.0}, {"date": "2023-12-27", "close": 141.0, "volume": 4619.0}, {"date": "2023-12-28", "close": 142.0, "volume": 3943.0}, {"date": "2023-12-29", "close": 136.5, "volume": 7007.0}, {"date": "2024-01-02", "close": 129.5, "volume": 7044.0}, {"date": "2024-01-03", "close": 122.5, "volume": 6348.0}, {"date": "2024-01-04", "close": 120.0, "volume": 4244.0}, {"date": "2024-01-05", "close": 119.5, "volume": 4158.0}, {"date": "2024-01-08", "close": 121.5, "volume": 5248.0}, {"date": "2024-01-09", "close": 119.0, "volume": 6387.0}, {"date": "2024-01-10", "close": 118.5, "volume": 3966.0}, {"date": "2024-01-11", "close": 119.0, "volume": 4419.0}, {"date": "2024-01-12", "close": 118.0, "volume": 5573.0}, {"date": "2024-01-16", "close": 113.0, "volume": 5490.0}, {"date": "2024-01-17", "close": 110.5, "volume": 6815.0}, {"date": "2024-01-18", "close": 112.0, "volume": 4055.0}, {"date": "2024-01-19", "close": 115.5, "volume": 5472.0}, {"date": "2024-01-22", "close": 117.0, "volume": 4705.0}, {"date": "2024-01-23", "close": 116.0, "volume": 3342.0}, {"date": "2024-01-24", "close": 113.5, "volume": 3329.0}, {"date": "2024-01-25", "close": 117.0, "volume": 3646.0}, {"date": "2024-01-26", "close": 115.5, "volume": 3125.0}, {"date": "2024-01-29", "close": 118.0, "volume": 2602.0}, {"date": "2024-01-30", "close": 114.5, "volume": 2526.0}, {"date": "2024-01-31", "close": 109.5, "volume": 8286.0}, {"date": "2024-02-01", "close": 108.5, "volume": 8608.0}, {"date": "2024-02-02", "close": 106.5, "volume": 5639.0}, {"date": "2024-02-05", "close": 103.0, "volume": 8612.0}, {"date": "2024-02-06", "close": 108.0, "volume": 4361.0}, {"date": "2024-02-07", "close": 105.0, "volume": 3650.0}, {"date": "2024-02-08", "close": 106.5, "volume": 3955.0}, {"date": "2024-02-09", "close": 109.5, "volume": 4293.0}, {"date": "2024-02-12", "close": 115.0, "volume": 4822.0}, {"date": "2024-02-13", "close": 104.0, "volume": 8179.0}, {"date": "2024-02-14", "close": 109.5, "volume": 4435.0}, {"date": "2024-02-15", "close": 112.5, "volume": 6329.0}, {"date": "2024-02-16", "close": 104.0, "volume": 5756.0}, {"date": "2024-02-20", "close": 104.0, "volume": 6755.0}, {"date": "2024-02-21", "close": 105.0, "volume": 4913.0}, {"date": "2024-02-22", "close": 101.5, "volume": 6714.0}, {"date": "2024-02-23", "close": 106.5, "volume": 5624.0}, {"date": "2024-02-26", "close": 104.0, "volume": 3166.0}, {"date": "2024-02-27", "close": 110.5, "volume": 7280.0}, {"date": "2024-02-28", "close": 109.5, "volume": 4365.0}, {"date": "2024-02-29", "close": 111.0, "volume": 30800.0}, {"date": "2024-03-01", "close": 111.5, "volume": 8467.0}, {"date": "2024-03-04", "close": 107.5, "volume": 9268.0}, {"date": "2024-03-05", "close": 103.0, "volume": 6697.0}, {"date": "2024-03-06", "close": 111.5, "volume": 6656.0}, {"date": "2024-03-07", "close": 118.0, "volume": 21572.0}, {"date": "2024-03-08", "close": 102.0, "volume": 24713.0}, {"date": "2024-03-11", "close": 101.5, "volume": 6516.0}, {"date": "2024-03-12", "close": 109.0, "volume": 21592.0}, {"date": "2024-03-13", "close": 119.5, "volume": 15196.0}, {"date": "2024-03-14", "close": 119.5, "volume": 9327.0}, {"date": "2024-03-15", "close": 110.5, "volume": 8737.0}, {"date": "2024-03-18", "close": 122.5, "volume": 15203.0}, {"date": "2024-03-19", "close": 129.0, "volume": 6714.0}, {"date": "2024-03-20", "close": 128.5, "volume": 4541.0}, {"date": "2024-03-21", "close": 128.5, "volume": 2740.0}, {"date": "2024-03-22", "close": 121.5, "volume": 3300.0}, {"date": "2024-03-25", "close": 123.5, "volume": 3353.0}, {"date": "2024-03-26", "close": 125.5, "volume": 2456.0}, {"date": "2024-03-27", "close": 126.0, "volume": 3608.0}, {"date": "2024-03-28", "close": 126.5, "volume": 2893.0}, {"date": "2024-04-01", "close": 124.0, "volume": 6444.0}, {"date": "2024-04-02", "close": 115.0, "volume": 6595.0}, {"date": "2024-04-03", "close": 115.5, "volume": 4771.0}, {"date": "2024-04-04", "close": 112.5, "volume": 4563.0}, {"date": "2024-04-05", "close": 116.0, "volume": 3246.0}, {"date": "2024-04-08", "close": 119.5, "volume": 2314.0}, {"date": "2024-04-09", "close": 124.0, "volume": 4150.0}, {"date": "2024-04-10", "close": 115.5, "volume": 7182.0}, {"date": "2024-04-11", "close": 113.0, "volume": 2387.0}, {"date": "2024-04-12", "close": 108.0, "volume": 7824.0}, {"date": "2024-04-15", "close": 105.5, "volume": 4274.0}, {"date": "2024-04-16", "close": 104.5, "volume": 3099.0}, {"date": "2024-04-17", "close": 104.0, "volume": 3095.0}, {"date": "2024-04-18", "close": 104.5, "volume": 5287.0}, {"date": "2024-04-19", "close": 105.5, "volume": 4881.0}, {"date": "2024-04-22", "close": 103.5, "volume": 1977.0}, {"date": "2024-04-23", "close": 107.0, "volume": 4993.0}, {"date": "2024-04-24", "close": 105.5, "volume": 3171.0}, {"date": "2024-04-25", "close": 105.5, "volume": 3462.0}, {"date": "2024-04-26", "close": 106.0, "volume": 2486.0}, {"date": "2024-04-29", "close": 105.5, "volume": 3817.0}, {"date": "2024-04-30", "close": 107.5, "volume": 3910.0}, {"date": "2024-05-01", "close": 105.5, "volume": 3057.0}, {"date": "2024-05-02", "close": 108.0, "volume": 2893.0}, {"date": "2024-05-03", "close": 112.0, "volume": 3867.0}, {"date": "2024-05-06", "close": 113.5, "volume": 3027.0}, {"date": "2024-05-07", "close": 115.0, "volume": 2557.0}, {"date": "2024-05-08", "close": 114.0, "volume": 2438.0}, {"date": "2024-05-09", "close": 120.0, "volume": 5764.0}, {"date": "2024-05-10", "close": 116.5, "volume": 2159.0}, {"date": "2024-05-13", "close": 115.0, "volume": 2527.0}, {"date": "2024-05-14", "close": 116.5, "volume": 3898.0}, {"date": "2024-05-15", "close": 118.0, "volume": 3929.0}, {"date": "2024-05-16", "close": 114.5, "volume": 2612.0}, {"date": "2024-05-17", "close": 110.0, "volume": 3313.0}, {"date": "2024-05-20", "close": 107.0, "volume": 7132.0}, {"date": "2024-05-21", "close": 112.5, "volume": 5196.0}, {"date": "2024-05-22", "close": 109.0, "volume": 8540.0}, {"date": "2024-05-23", "close": 107.5, "volume": 10125.0}, {"date": "2024-05-24", "close": 113.0, "volume": 6239.0}, {"date": "2024-05-28", "close": 114.5, "volume": 7448.0}, {"date": "2024-05-29", "close": 124.0, "volume": 19826.0}, {"date": "2024-05-30", "close": 132.0, "volume": 12751.0}, {"date": "2024-05-31", "close": 129.5, "volume": 8864.0}, {"date": "2024-06-03", "close": 135.0, "volume": 6428.0}, {"date": "2024-06-04", "close": 132.0, "volume": 6609.0}, {"date": "2024-06-05", "close": 133.5, "volume": 4112.0}, {"date": "2024-06-06", "close": 129.0, "volume": 3882.0}, {"date": "2024-06-07", "close": 125.0, "volume": 3652.0}, {"date": "2024-06-10", "close": 127.0, "volume": 2976.0}, {"date": "2024-06-11", "close": 126.5, "volume": 2438.0}, {"date": "2024-06-12", "close": 128.0, "volume": 3553.0}, {"date": "2024-06-13", "close": 123.5, "volume": 2399.0}, {"date": "2024-06-14", "close": 118.0, "volume": 4953.0}, {"date": "2024-06-17", "close": 116.5, "volume": 2295.0}, {"date": "2024-06-18", "close": 111.0, "volume": 3395.0}, {"date": "2024-06-20", "close": 116.0, "volume": 5009.0}, {"date": "2024-06-21", "close": 125.0, "volume": 6719.0}, {"date": "2024-06-24", "close": 117.0, "volume": 3311.0}, {"date": "2024-06-25", "close": 113.5, "volume": 2402.0}, {"date": "2024-06-26", "close": 110.5, "volume": 3596.0}, {"date": "2024-06-27", "close": 114.0, "volume": 1772.0}, {"date": "2024-06-28", "close": 120.0, "volume": 10474.0}, {"date": "2024-07-01", "close": 109.0, "volume": 4721.0}, {"date": "2024-07-02", "close": 109.5, "volume": 2688.0}, {"date": "2024-07-03", "close": 111.0, "volume": 1090.0}, {"date": "2024-07-05", "close": 108.5, "volume": 4562.0}, {"date": "2024-07-08", "close": 111.5, "volume": 2784.0}, {"date": "2024-07-09", "close": 108.5, "volume": 2901.0}, {"date": "2024-07-10", "close": 108.0, "volume": 2369.0}, {"date": "2024-07-11", "close": 121.5, "volume": 7301.0}, {"date": "2024-07-12", "close": 116.5, "volume": 5501.0}, {"date": "2024-07-15", "close": 120.0, "volume": 3627.0}, {"date": "2024-07-16", "close": 125.5, "volume": 4370.0}, {"date": "2024-07-17", "close": 126.0, "volume": 4943.0}, {"date": "2024-07-18", "close": 119.0, "volume": 2103.0}, {"date": "2024-07-19", "close": 121.5, "volume": 2741.0}, {"date": "2024-07-22", "close": 114.5, "volume": 2902.0}, {"date": "2024-07-23", "close": 125.5, "volume": 4572.0}, {"date": "2024-07-24", "close": 115.0, "volume": 2634.0}, {"date": "2024-07-25", "close": 119.5, "volume": 4270.0}, {"date": "2024-07-26", "close": 124.0, "volume": 2338.0}, {"date": "2024-07-29", "close": 120.5, "volume": 2254.0}, {"date": "2024-07-30", "close": 125.0, "volume": 2343.0}, {"date": "2024-07-31", "close": 122.0, "volume": 4564.0}, {"date": "2024-08-01", "close": 120.0, "volume": 4736.0}, {"date": "2024-08-02", "close": 114.0, "volume": 3810.0}, {"date": "2024-08-05", "close": 107.5, "volume": 7391.0}, {"date": "2024-08-06", "close": 114.5, "volume": 11192.0}, {"date": "2024-08-07", "close": 142.5, "volume": 25850.0}, {"date": "2024-08-08", "close": 137.0, "volume": 15814.0}, {"date": "2024-08-09", "close": 137.5, "volume": 6896.0}, {"date": "2024-08-12", "close": 134.0, "volume": 3673.0}, {"date": "2024-08-13", "close": 142.0, "volume": 4572.0}, {"date": "2024-08-14", "close": 137.5, "volume": 2959.0}, {"date": "2024-08-15", "close": 151.0, "volume": 8110.0}, {"date": "2024-08-16", "close": 152.5, "volume": 3650.0}, {"date": "2024-08-19", "close": 167.0, "volume": 12374.0}, {"date": "2024-08-20", "close": 161.5, "volume": 4518.0}, {"date": "2024-08-21", "close": 166.5, "volume": 6103.0}, {"date": "2024-08-22", "close": 167.0, "volume": 3936.0}, {"date": "2024-08-23", "close": 180.5, "volume": 8912.0}, {"date": "2024-08-26", "close": 196.0, "volume": 22790.0}, {"date": "2024-08-27", "close": 186.0, "volume": 6143.0}, {"date": "2024-08-28", "close": 177.0, "volume": 7054.0}, {"date": "2024-08-29", "close": 188.0, "volume": 5351.0}, {"date": "2024-08-30", "close": 179.5, "volume": 5154.0}, {"date": "2024-09-03", "close": 180.5, "volume": 5176.0}, {"date": "2024-09-04", "close": 170.5, "volume": 7158.0}, {"date": "2024-09-05", "close": 173.5, "volume": 3354.0}, {"date": "2024-09-06", "close": 169.5, "volume": 3958.0}, {"date": "2024-09-09", "close": 168.0, "volume": 7132.0}, {"date": "2024-09-10", "close": 166.5, "volume": 3230.0}, {"date": "2024-09-11", "close": 163.0, "volume": 2993.0}, {"date": "2024-09-12", "close": 170.5, "volume": 3343.0}, {"date": "2024-09-13", "close": 175.0, "volume": 2888.0}, {"date": "2024-09-16", "close": 169.5, "volume": 3787.0}, {"date": "2024-09-17", "close": 172.0, "volume": 2925.0}, {"date": "2024-09-18", "close": 179.0, "volume": 7035.0}, {"date": "2024-09-19", "close": 191.5, "volume": 8197.0}, {"date": "2024-09-20", "close": 187.0, "volume": 13428.0}, {"date": "2024-09-23", "close": 182.0, "volume": 4955.0}, {"date": "2024-09-24", "close": 179.5, "volume": 5675.0}, {"date": "2024-09-25", "close": 177.0, "volume": 5029.0}, {"date": "2024-09-26", "close": 182.5, "volume": 2912.0}, {"date": "2024-09-27", "close": 192.0, "volume": 4639.0}, {"date": "2024-09-30", "close": 184.0, "volume": 5043.0}, {"date": "2024-10-01", "close": 179.0, "volume": 2369.0}, {"date": "2024-10-02", "close": 177.0, "volume": 2570.0}, {"date": "2024-10-03", "close": 172.0, "volume": 2399.0}, {"date": "2024-10-04", "close": 174.0, "volume": 2739.0}, {"date": "2024-10-07", "close": 170.0, "volume": 3107.0}, {"date": "2024-10-08", "close": 167.0, "volume": 2631.0}, {"date": "2024-10-09", "close": 166.5, "volume": 2162.0}, {"date": "2024-10-10", "close": 163.0, "volume": 1817.0}, {"date": "2024-10-11", "close": 167.0, "volume": 3190.0}, {"date": "2024-10-14", "close": 162.0, "volume": 1374.0}, {"date": "2024-10-15", "close": 165.0, "volume": 2978.0}, {"date": "2024-10-16", "close": 169.0, "volume": 2267.0}, {"date": "2024-10-17", "close": 163.0, "volume": 2690.0}, {"date": "2024-10-18", "close": 160.5, "volume": 1081.0}, {"date": "2024-10-21", "close": 156.0, "volume": 3436.0}, {"date": "2024-10-22", "close": 154.5, "volume": 2525.0}, {"date": "2024-10-23", "close": 151.5, "volume": 1467.0}, {"date": "2024-10-24", "close": 152.5, "volume": 2147.0}, {"date": "2024-10-25", "close": 152.5, "volume": 1467.0}, {"date": "2024-10-28", "close": 156.5, "volume": 1395.0}, {"date": "2024-10-29", "close": 155.0, "volume": 1580.0}, {"date": "2024-10-30", "close": 157.5, "volume": 3344.0}, {"date": "2024-10-31", "close": 155.0, "volume": 2502.0}, {"date": "2024-11-01", "close": 156.0, "volume": 2485.0}, {"date": "2024-11-04", "close": 157.5, "volume": 1521.0}, {"date": "2024-11-05", "close": 164.5, "volume": 3317.0}, {"date": "2024-11-06", "close": 158.5, "volume": 6268.0}, {"date": "2024-11-07", "close": 163.5, "volume": 5449.0}, {"date": "2024-11-08", "close": 157.0, "volume": 4617.0}, {"date": "2024-11-11", "close": 155.5, "volume": 5229.0}, {"date": "2024-11-12", "close": 148.5, "volume": 5893.0}, {"date": "2024-11-13", "close": 147.0, "volume": 4875.0}, {"date": "2024-11-14", "close": 147.5, "volume": 1881.0}, {"date": "2024-11-15", "close": 148.5, "volume": 2215.0}, {"date": "2024-11-18", "close": 142.0, "volume": 2921.0}, {"date": "2024-11-19", "close": 144.0, "volume": 2710.0}, {"date": "2024-11-20", "close": 143.5, "volume": 2045.0}, {"date": "2024-11-21", "close": 145.5, "volume": 2393.0}, {"date": "2024-11-22", "close": 147.5, "volume": 2937.0}, {"date": "2024-11-25", "close": 162.5, "volume": 5252.0}, {"date": "2024-11-26", "close": 159.5, "volume": 4981.0}, {"date": "2024-11-27", "close": 161.5, "volume": 2635.0}, {"date": "2024-11-29", "close": 160.5, "volume": 1034.0}, {"date": "2024-12-02", "close": 164.5, "volume": 2493.0}, {"date": "2024-12-03", "close": 168.0, "volume": 5298.0}, {"date": "2024-12-04", "close": 167.0, "volume": 3957.0}, {"date": "2024-12-05", "close": 154.5, "volume": 4073.0}, {"date": "2024-12-06", "close": 157.5, "volume": 4069.0}, {"date": "2024-12-09", "close": 156.0, "volume": 3865.0}, {"date": "2024-12-10", "close": 154.0, "volume": 3207.0}, {"date": "2024-12-11", "close": 152.5, "volume": 4861.0}, {"date": "2024-12-12", "close": 152.5, "volume": 4117.0}, {"date": "2024-12-13", "close": 151.5, "volume": 2356.0}, {"date": "2024-12-16", "close": 152.0, "volume": 2337.0}, {"date": "2024-12-17", "close": 150.5, "volume": 2390.0}, {"date": "2024-12-18", "close": 138.0, "volume": 4866.0}, {"date": "2024-12-19", "close": 128.0, "volume": 4246.0}, {"date": "2024-12-20", "close": 129.5, "volume": 6869.0}, {"date": "2024-12-23", "close": 123.0, "volume": 5451.0}, {"date": "2024-12-24", "close": 123.5, "volume": 1650.0}, {"date": "2024-12-26", "close": 123.0, "volume": 2012.0}, {"date": "2024-12-27", "close": 120.0, "volume": 4851.0}, {"date": "2024-12-30", "close": 117.0, "volume": 5253.0}, {"date": "2024-12-31", "close": 119.5, "volume": 3779.0}, {"date": "2025-01-02", "close": 119.0, "volume": 2102.0}, {"date": "2025-01-03", "close": 122.5, "volume": 2899.0}, {"date": "2025-01-06", "close": 119.5, "volume": 2405.0}, {"date": "2025-01-07", "close": 117.5, "volume": 2500.0}, {"date": "2025-01-08", "close": 115.5, "volume": 1825.0}, {"date": "2025-01-10", "close": 113.5, "volume": 3352.0}, {"date": "2025-01-13", "close": 114.0, "volume": 5094.0}, {"date": "2025-01-14", "close": 115.0, "volume": 1847.0}, {"date": "2025-01-15", "close": 122.0, "volume": 4047.0}, {"date": "2025-01-16", "close": 122.0, "volume": 2156.0}, {"date": "2025-01-17", "close": 128.0, "volume": 4323.0}, {"date": "2025-01-21", "close": 127.5, "volume": 6697.0}, {"date": "2025-01-22", "close": 126.5, "volume": 1981.0}, {"date": "2025-01-23", "close": 124.5, "volume": 2199.0}, {"date": "2025-01-24", "close": 122.0, "volume": 2071.0}, {"date": "2025-01-27", "close": 127.0, "volume": 4798.0}, {"date": "2025-01-28", "close": 125.0, "volume": 1615.0}, {"date": "2025-01-29", "close": 126.0, "volume": 2286.0}, {"date": "2025-01-30", "close": 126.0, "volume": 1525.0}, {"date": "2025-01-31", "close": 122.0, "volume": 3656.0}, {"date": "2025-02-03", "close": 118.5, "volume": 5937.0}, {"date": "2025-02-04", "close": 118.5, "volume": 1967.0}, {"date": "2025-02-05", "close": 120.5, "volume": 1815.0}, {"date": "2025-02-06", "close": 122.5, "volume": 1268.0}, {"date": "2025-02-07", "close": 119.0, "volume": 1888.0}, {"date": "2025-02-10", "close": 120.5, "volume": 1785.0}, {"date": "2025-02-11", "close": 124.0, "volume": 2186.0}, {"date": "2025-02-12", "close": 122.5, "volume": 1620.0}, {"date": "2025-02-13", "close": 123.0, "volume": 1251.0}, {"date": "2025-02-14", "close": 122.5, "volume": 1274.0}, {"date": "2025-02-18", "close": 122.5, "volume": 1352.0}, {"date": "2025-02-19", "close": 119.0, "volume": 1058.0}, {"date": "2025-02-20", "close": 112.5, "volume": 2666.0}, {"date": "2025-02-21", "close": 113.0, "volume": 3986.0}, {"date": "2025-02-24", "close": 111.0, "volume": 2397.0}, {"date": "2025-02-25", "close": 111.5, "volume": 3940.0}, {"date": "2025-02-26", "close": 115.5, "volume": 4793.0}, {"date": "2025-02-27", "close": 113.0, "volume": 1630.0}, {"date": "2025-02-28", "close": 116.0, "volume": 2636.0}, {"date": "2025-03-03", "close": 113.5, "volume": 3871.0}, {"date": "2025-03-04", "close": 113.5, "volume": 2438.0}, {"date": "2025-03-05", "close": 112.0, "volume": 2274.0}, {"date": "2025-03-06", "close": 108.0, "volume": 6215.0}, {"date": "2025-03-07", "close": 109.0, "volume": 12101.0}, {"date": "2025-03-10", "close": 94.5, "volume": 6358.0}, {"date": "2025-03-11", "close": 91.0, "volume": 4939.0}, {"date": "2025-03-12", "close": 91.0, "volume": 6906.0}, {"date": "2025-03-13", "close": 88.5, "volume": 3188.0}, {"date": "2025-03-14", "close": 89.0, "volume": 4133.0}, {"date": "2025-03-17", "close": 90.0, "volume": 3990.0}, {"date": "2025-03-18", "close": 84.0, "volume": 6797.0}, {"date": "2025-03-19", "close": 87.5, "volume": 2779.0}, {"date": "2025-03-20", "close": 88.0, "volume": 3881.0}, {"date": "2025-03-21", "close": 89.0, "volume": 6068.0}, {"date": "2025-03-24", "close": 89.0, "volume": 2689.0}, {"date": "2025-03-25", "close": 87.0, "volume": 4549.0}, {"date": "2025-03-26", "close": 85.5, "volume": 2034.0}, {"date": "2025-03-27", "close": 84.0, "volume": 3817.0}, {"date": "2025-03-28", "close": 84.5, "volume": 2599.0}, {"date": "2025-03-31", "close": 84.0, "volume": 3267.0}, {"date": "2025-04-01", "close": 82.5, "volume": 2226.0}, {"date": "2025-04-02", "close": 84.5, "volume": 2004.0}, {"date": "2025-04-03", "close": 76.0, "volume": 4406.0}, {"date": "2025-04-04", "close": 74.5, "volume": 5823.0}, {"date": "2025-04-07", "close": 75.5, "volume": 5274.0}, {"date": "2025-04-08", "close": 70.0, "volume": 4518.0}, {"date": "2025-04-09", "close": 75.5, "volume": 5368.0}, {"date": "2025-04-10", "close": 69.5, "volume": 2960.0}, {"date": "2025-04-11", "close": 70.5, "volume": 2703.0}, {"date": "2025-04-14", "close": 72.5, "volume": 2525.0}, {"date": "2025-04-15", "close": 70.5, "volume": 3166.0}, {"date": "2025-04-16", "close": 74.5, "volume": 6288.0}, {"date": "2025-04-17", "close": 74.0, "volume": 3368.0}, {"date": "2025-04-21", "close": 72.5, "volume": 3516.0}, {"date": "2025-04-22", "close": 74.5, "volume": 2024.0}, {"date": "2025-04-23", "close": 75.0, "volume": 3133.0}, {"date": "2025-04-24", "close": 74.5, "volume": 3074.0}, {"date": "2025-04-25", "close": 74.0, "volume": 2085.0}, {"date": "2025-04-28", "close": 73.5, "volume": 2267.0}, {"date": "2025-04-29", "close": 73.5, "volume": 2175.0}, {"date": "2025-04-30", "close": 73.0, "volume": 2765.0}, {"date": "2025-05-01", "close": 74.0, "volume": 2687.0}, {"date": "2025-05-02", "close": 73.0, "volume": 11196.0}, {"date": "2025-05-05", "close": 72.0, "volume": 2738.0}, {"date": "2025-05-06", "close": 67.5, "volume": 11298.0}, {"date": "2025-05-07", "close": 66.5, "volume": 3709.0}, {"date": "2025-05-08", "close": 69.5, "volume": 6325.0}, {"date": "2025-05-09", "close": 69.5, "volume": 4070.0}, {"date": "2025-05-12", "close": 78.5, "volume": 14114.0}, {"date": "2025-05-13", "close": 81.5, "volume": 6625.0}, {"date": "2025-05-14", "close": 75.5, "volume": 3802.0}, {"date": "2025-05-15", "close": 74.0, "volume": 2828.0}, {"date": "2025-05-16", "close": 77.5, "volume": 3210.0}, {"date": "2025-05-19", "close": 71.5, "volume": 6405.0}, {"date": "2025-05-20", "close": 73.0, "volume": 5265.0}, {"date": "2025-05-21", "close": 69.0, "volume": 4746.0}, {"date": "2025-05-22", "close": 67.0, "volume": 5387.0}, {"date": "2025-05-23", "close": 65.0, "volume": 7722.0}, {"date": "2025-05-27", "close": 66.5, "volume": 7977.0}, {"date": "2025-05-28", "close": 67.5, "volume": 5079.0}, {"date": "2025-05-29", "close": 72.5, "volume": 11355.0}, {"date": "2025-05-30", "close": 69.0, "volume": 5996.0}, {"date": "2025-06-02", "close": 66.5, "volume": 5434.0}, {"date": "2025-06-03", "close": 66.0, "volume": 8532.0}, {"date": "2025-06-04", "close": 67.0, "volume": 10621.0}, {"date": "2025-06-05", "close": 67.5, "volume": 10025.0}, {"date": "2025-06-06", "close": 73.5, "volume": 15974.0}, {"date": "2025-06-09", "close": 93.0, "volume": 147604.0}, {"date": "2025-06-10", "close": 92.5, "volume": 23453.0}, {"date": "2025-06-11", "close": 87.0, "volume": 11913.0}, {"date": "2025-06-12", "close": 94.0, "volume": 8811.0}, {"date": "2025-06-13", "close": 90.0, "volume": 9890.0}, {"date": "2025-06-16", "close": 101.5, "volume": 13718.0}, {"date": "2025-06-17", "close": 94.0, "volume": 9433.0}, {"date": "2025-06-18", "close": 93.5, "volume": 4986.0}, {"date": "2025-06-20", "close": 90.0, "volume": 7024.0}, {"date": "2025-06-23", "close": 90.0, "volume": 6332.0}, {"date": "2025-06-24", "close": 92.0, "volume": 4182.0}, {"date": "2025-06-25", "close": 87.0, "volume": 4087.0}, {"date": "2025-06-26", "close": 88.0, "volume": 2510.0}, {"date": "2025-06-27", "close": 84.5, "volume": 9850.0}, {"date": "2025-06-30", "close": 85.5, "volume": 4057.0}, {"date": "2025-07-01", "close": 87.5, "volume": 2686.0}, {"date": "2025-07-02", "close": 93.0, "volume": 6571.0}, {"date": "2025-07-03", "close": 93.0, "volume": 2345.0}, {"date": "2025-07-07", "close": 93.5, "volume": 12363.0}, {"date": "2025-07-08", "close": 97.5, "volume": 6055.0}, {"date": "2025-07-09", "close": 97.0, "volume": 3278.0}, {"date": "2025-07-10", "close": 100.0, "volume": 4704.0}, {"date": "2025-07-11", "close": 97.0, "volume": 10512.0}, {"date": "2025-07-14", "close": 101.0, "volume": 6520.0}, {"date": "2025-07-15", "close": 100.0, "volume": 7546.0}, {"date": "2025-07-16", "close": 97.5, "volume": 9120.0}, {"date": "2025-07-17", "close": 98.0, "volume": 5039.0}, {"date": "2025-07-18", "close": 94.0, "volume": 2750.0}, {"date": "2025-07-21", "close": 95.0, "volume": 2018.0}, {"date": "2025-07-22", "close": 99.0, "volume": 5050.0}, {"date": "2025-07-23", "close": 100.5, "volume": 3712.0}, {"date": "2025-07-24", "close": 97.5, "volume": 2569.0}, {"date": "2025-07-25", "close": 91.5, "volume": 3940.0}, {"date": "2025-07-28", "close": 89.0, "volume": 6890.0}, {"date": "2025-07-29", "close": 90.0, "volume": 5659.0}, {"date": "2025-07-30", "close": 83.0, "volume": 7507.0}, {"date": "2025-07-31", "close": 81.0, "volume": 4681.0}, {"date": "2025-08-01", "close": 77.0, "volume": 6899.0}, {"date": "2025-08-04", "close": 80.0, "volume": 4361.0}, {"date": "2025-08-05", "close": 82.5, "volume": 2274.0}, {"date": "2025-08-06", "close": 85.0, "volume": 6998.0}, {"date": "2025-08-07", "close": 70.0, "volume": 11376.0}, {"date": "2025-08-08", "close": 70.5, "volume": 6618.0}, {"date": "2025-08-11", "close": 67.5, "volume": 5684.0}, {"date": "2025-08-12", "close": 69.0, "volume": 4581.0}, {"date": "2025-08-13", "close": 68.0, "volume": 7126.0}, {"date": "2025-08-14", "close": 65.0, "volume": 7078.0}, {"date": "2025-08-15", "close": 66.0, "volume": 9959.0}, {"date": "2025-08-18", "close": 68.0, "volume": 9640.0}, {"date": "2025-08-19", "close": 66.0, "volume": 4687.0}, {"date": "2025-08-20", "close": 64.0, "volume": 4602.0}, {"date": "2025-08-21", "close": 63.5, "volume": 8103.0}, {"date": "2025-08-22", "close": 66.5, "volume": 10454.0}, {"date": "2025-08-25", "close": 64.0, "volume": 3716.0}, {"date": "2025-08-26", "close": 63.0, "volume": 6010.0}, {"date": "2025-08-27", "close": 63.0, "volume": 5827.0}, {"date": "2025-08-28", "close": 62.5, "volume": 7174.0}, {"date": "2025-08-29", "close": 63.0, "volume": 10107.0}, {"date": "2025-09-02", "close": 62.5, "volume": 9109.0}, {"date": "2025-09-03", "close": 62.5, "volume": 8444.0}, {"date": "2025-09-04", "close": 70.0, "volume": 88847.0}, {"date": "2025-09-05", "close": 73.5, "volume": 16224.0}, {"date": "2025-09-08", "close": 72.5, "volume": 6792.0}, {"date": "2025-09-09", "close": 69.0, "volume": 4099.0}, {"date": "2025-09-10", "close": 65.5, "volume": 23081.0}, {"date": "2025-09-11", "close": 69.0, "volume": 5621.0}, {"date": "2025-09-12", "close": 65.0, "volume": 5569.0}, {"date": "2025-09-15", "close": 66.5, "volume": 5212.0}, {"date": "2025-09-16", "close": 67.5, "volume": 4927.0}, {"date": "2025-09-17", "close": 64.5, "volume": 7289.0}, {"date": "2025-09-18", "close": 67.5, "volume": 6827.0}, {"date": "2025-09-19", "close": 65.0, "volume": 11057.0}, {"date": "2025-09-22", "close": 63.0, "volume": 5951.0}, {"date": "2025-09-23", "close": 65.0, "volume": 9678.0}, {"date": "2025-09-24", "close": 63.5, "volume": 3655.0}, {"date": "2025-09-25", "close": 63.0, "volume": 4285.0}, {"date": "2025-09-26", "close": 63.0, "volume": 5500.0}, {"date": "2025-09-29", "close": 61.5, "volume": 4822.0}, {"date": "2025-09-30", "close": 61.0, "volume": 5016.0}, {"date": "2025-10-01", "close": 60.5, "volume": 5141.0}, {"date": "2025-10-02", "close": 60.5, "volume": 4213.0}, {"date": "2025-10-03", "close": 60.0, "volume": 4255.0}, {"date": "2025-10-06", "close": 57.5, "volume": 12752.0}, {"date": "2025-10-07", "close": 53.5, "volume": 10964.0}, {"date": "2025-10-08", "close": 54.5, "volume": 7898.0}, {"date": "2025-10-09", "close": 53.5, "volume": 2753.0}, {"date": "2025-10-10", "close": 49.5, "volume": 11281.0}, {"date": "2025-10-13", "close": 53.5, "volume": 6761.0}, {"date": "2025-10-14", "close": 52.0, "volume": 4215.0}, {"date": "2025-10-15", "close": 55.0, "volume": 8701.0}, {"date": "2025-10-16", "close": 53.0, "volume": 2972.0}, {"date": "2025-10-17", "close": 50.5, "volume": 2949.0}, {"date": "2025-10-20", "close": 50.5, "volume": 2893.0}, {"date": "2025-10-21", "close": 53.0, "volume": 5885.0}, {"date": "2025-10-22", "close": 52.0, "volume": 5649.0}, {"date": "2025-10-23", "close": 51.0, "volume": 2200.0}, {"date": "2025-10-24", "close": 52.5, "volume": 3766.0}, {"date": "2025-10-27", "close": 50.5, "volume": 5364.0}, {"date": "2025-10-28", "close": 49.52, "volume": 4917.0}, {"date": "2025-10-29", "close": 48.055, "volume": 7761.0}, {"date": "2025-10-30", "close": 45.55, "volume": 5761.0}, {"date": "2025-10-31", "close": 46.0, "volume": 7708.0}, {"date": "2025-11-03", "close": 45.5, "volume": 12236.0}, {"date": "2025-11-04", "close": 45.31, "volume": 3684.0}, {"date": "2025-11-05", "close": 50.5, "volume": 10134.0}, {"date": "2025-11-06", "close": 43.09, "volume": 15856.0}, {"date": "2025-11-07", "close": 40.505, "volume": 27767.0}, {"date": "2025-11-10", "close": 45.46, "volume": 13795.0}, {"date": "2025-11-11", "close": 49.5, "volume": 10879.0}, {"date": "2025-11-12", "close": 47.39, "volume": 3908.0}, {"date": "2025-11-13", "close": 46.665, "volume": 4863.0}, {"date": "2025-11-14", "close": 45.42, "volume": 4812.0}, {"date": "2025-11-17", "close": 40.61, "volume": 4462.0}, {"date": "2025-11-18", "close": 40.675, "volume": 4641.0}, {"date": "2025-11-19", "close": 39.53, "volume": 3550.0}, {"date": "2025-11-20", "close": 38.195, "volume": 3965.0}, {"date": "2025-11-21", "close": 38.985, "volume": 5960.0}, {"date": "2025-11-24", "close": 39.295, "volume": 4410.0}, {"date": "2025-11-25", "close": 38.8, "volume": 5114.0}, {"date": "2025-11-26", "close": 41.0, "volume": 7989.0}, {"date": "2025-11-28", "close": 45.55, "volume": 72805.0}, {"date": "2025-12-01", "close": 43.065, "volume": 41097.0}, {"date": "2025-12-02", "close": 40.465, "volume": 13050.0}, {"date": "2025-12-03", "close": 41.93, "volume": 9780.0}, {"date": "2025-12-04", "close": 41.045, "volume": 8212.0}, {"date": "2025-12-05", "close": 39.84, "volume": 5968.0}, {"date": "2025-12-08", "close": 35.805, "volume": 21157.0}, {"date": "2025-12-09", "close": 46.11, "volume": 42856.0}, {"date": "2025-12-10", "close": 52.5, "volume": 51040.0}, {"date": "2025-12-11", "close": 56.0, "volume": 19243.0}, {"date": "2025-12-12", "close": 55.5, "volume": 9873.0}, {"date": "2025-12-15", "close": 51.0, "volume": 8710.0}, {"date": "2025-12-16", "close": 54.0, "volume": 9906.0}, {"date": "2025-12-17", "close": 51.0, "volume": 11653.0}, {"date": "2025-12-18", "close": 53.5, "volume": 6535.0}, {"date": "2025-12-19", "close": 51.5, "volume": 13141.0}, {"date": "2025-12-22", "close": 51.5, "volume": 8754.0}, {"date": "2025-12-23", "close": 53.0, "volume": 7791.0}, {"date": "2025-12-24", "close": 53.0, "volume": 7188.0}, {"date": "2025-12-26", "close": 52.5, "volume": 7806.0}, {"date": "2025-12-29", "close": 51.0, "volume": 6436.0}, {"date": "2025-12-30", "close": 52.0, "volume": 6731.0}, {"date": "2025-12-31", "close": 54.0, "volume": 22658.0}, {"date": "2026-01-02", "close": 53.0, "volume": 10699.0}, {"date": "2026-01-05", "close": 51.0, "volume": 6804.0}, {"date": "2026-01-06", "close": 45.99, "volume": 11986.0}, {"date": "2026-01-07", "close": 44.675, "volume": 7111.0}, {"date": "2026-01-08", "close": 44.29, "volume": 6791.0}, {"date": "2026-01-09", "close": 48.5, "volume": 7009.0}, {"date": "2026-01-12", "close": 50.0, "volume": 5863.0}, {"date": "2026-01-13", "close": 49.5, "volume": 8792.0}, {"date": "2026-01-14", "close": 50.5, "volume": 3286.0}, {"date": "2026-01-15", "close": 53.0, "volume": 5835.0}, {"date": "2026-01-16", "close": 55.5, "volume": 6379.0}, {"date": "2026-01-20", "close": 51.5, "volume": 4854.0}, {"date": "2026-01-21", "close": 54.0, "volume": 6086.0}, {"date": "2026-01-22", "close": 57.0, "volume": 6995.0}, {"date": "2026-01-23", "close": 58.0, "volume": 4745.0}, {"date": "2026-01-26", "close": 54.0, "volume": 6437.0}, {"date": "2026-01-27", "close": 53.5, "volume": 4333.0}, {"date": "2026-01-28", "close": 53.0, "volume": 3360.0}, {"date": "2026-01-29", "close": 53.5, "volume": 3012.0}, {"date": "2026-01-30", "close": 55.0, "volume": 4946.0}, {"date": "2026-02-02", "close": 55.0, "volume": 3977.0}, {"date": "2026-02-03", "close": 54.0, "volume": 3484.0}, {"date": "2026-02-04", "close": 54.0, "volume": 3994.0}, {"date": "2026-02-05", "close": 49.425, "volume": 6985.0}, {"date": "2026-02-06", "close": 48.5, "volume": 5982.0}, {"date": "2026-02-09", "close": 42.65, "volume": 9248.0}, {"date": "2026-02-10", "close": 38.34, "volume": 10832.0}, {"date": "2026-02-11", "close": 42.505, "volume": 17033.0}, {"date": "2026-02-12", "close": 42.71, "volume": 6930.0}, {"date": "2026-02-13", "close": 44.535, "volume": 3216.0}, {"date": "2026-02-17", "close": 43.0, "volume": 2950.0}, {"date": "2026-02-18", "close": 43.5, "volume": 2569.0}, {"date": "2026-02-19", "close": 42.54, "volume": 2439.0}, {"date": "2026-02-20", "close": 45.0, "volume": 3716.0}, {"date": "2026-02-23", "close": 41.0, "volume": 5311.0}, {"date": "2026-02-24", "close": 42.59, "volume": 5830.0}, {"date": "2026-02-25", "close": 42.5, "volume": 2544.0}, {"date": "2026-02-26", "close": 42.835, "volume": 1626.0}, {"date": "2026-02-27", "close": 43.0, "volume": 3539.0}, {"date": "2026-03-02", "close": 41.405, "volume": 3685.0}, {"date": "2026-03-03", "close": 41.895, "volume": 6823.0}, {"date": "2026-03-04", "close": 41.5, "volume": 4197.0}, {"date": "2026-03-05", "close": 38.5, "volume": 14552.0}, {"date": "2026-03-06", "close": 30.705, "volume": 21682.0}, {"date": "2026-03-09", "close": 26.93, "volume": 55167.0}, {"date": "2026-03-10", "close": 29.395, "volume": 25839.0}, {"date": "2026-03-11", "close": 30.5, "volume": 14575.0}, {"date": "2026-03-12", "close": 29.5, "volume": 17947.0}, {"date": "2026-03-13", "close": 32.625, "volume": 28525.0}, {"date": "2026-03-16", "close": 29.975, "volume": 20401.0}, {"date": "2026-03-17", "close": 29.915, "volume": 14324.0}, {"date": "2026-03-18", "close": 33.32, "volume": 37035.0}, {"date": "2026-03-19", "close": 30.06, "volume": 24696.0}, {"date": "2026-03-20", "close": 29.18, "volume": 36141.0}, {"date": "2026-03-23", "close": 28.58, "volume": 24114.0}, {"date": "2026-03-24", "close": 26.96, "volume": 12263.0}, {"date": "2026-03-25", "close": 24.42, "volume": 56472.0}, {"date": "2026-03-26", "close": 25.01, "volume": 14467.0}, {"date": "2026-03-27", "close": 27.47, "volume": 9859.0}, {"date": "2026-03-30", "close": 28.5, "volume": 27011.0}, {"date": "2026-03-31", "close": 29.0, "volume": 14652.0}, {"date": "2026-04-01", "close": 29.77, "volume": 7451.0}, {"date": "2026-04-02", "close": 30.68, "volume": 5398.0}, {"date": "2026-04-06", "close": 31.86, "volume": 14311.0}, {"date": "2026-04-07", "close": 31.93, "volume": 11124.0}, {"date": "2026-04-08", "close": 31.88, "volume": 3758.0}, {"date": "2026-04-09", "close": 34.06, "volume": 5789.0}, {"date": "2026-04-10", "close": 32.16, "volume": 10831.0}, {"date": "2026-04-13", "close": 32.63, "volume": 18167.0}, {"date": "2026-04-14", "close": 33.66, "volume": 19996.0}, {"date": "2026-04-15", "close": 38.87, "volume": 15957.0}, {"date": "2026-04-16", "close": 42.32, "volume": 23384.0}, {"date": "2026-04-17", "close": 43.47, "volume": 18613.0}, {"date": "2026-04-20", "close": 43.18, "volume": 21714.0}, {"date": "2026-04-21", "close": 38.29, "volume": 12380.0}, {"date": "2026-04-22", "close": 36.98, "volume": 7802.0}, {"date": "2026-04-23", "close": 34.91, "volume": 10595.0}, {"date": "2026-04-24", "close": 38.86, "volume": 18027.0}, {"date": "2026-04-27", "close": 40.84, "volume": 13260.0}, {"date": "2026-04-28", "close": 42.68, "volume": 12709.0}, {"date": "2026-04-29", "close": 40.06, "volume": 15522.0}, {"date": "2026-04-30", "close": 41.68, "volume": 6691.0}, {"date": "2026-05-01", "close": 40.94, "volume": 7286.0}, {"date": "2026-05-04", "close": 41.07, "volume": 8873.0}, {"date": "2026-05-05", "close": 39.68, "volume": 9406.0}, {"date": "2026-05-06", "close": 42.88, "volume": 5852.0}, {"date": "2026-05-07", "close": 42.24, "volume": 7698.0}, {"date": "2026-05-08", "close": 43.83, "volume": 7241.0}, {"date": "2026-05-11", "close": 41.34, "volume": 8085.0}, {"date": "2026-05-12", "close": 41.34, "volume": 9536.0}, {"date": "2026-05-13", "close": 41.72, "volume": 4478.0}, {"date": "2026-05-14", "close": 43.99, "volume": 7595.0}, {"date": "2026-05-15", "close": 40.74, "volume": 17789.0}, {"date": "2026-05-18", "close": 49.43, "volume": 73494.0}, {"date": "2026-05-19", "close": 54.5, "volume": 92347.0}, {"date": "2026-05-20", "close": 55.11, "volume": 65748.0}, {"date": "2026-05-21", "close": 57.48, "volume": 21192.0}, {"date": "2026-05-22", "close": 56.39, "volume": 35640.0}, {"date": "2026-05-26", "close": 60.18, "volume": 55253.0}, {"date": "2026-05-27", "close": 63.96, "volume": 33696.0}, {"date": "2026-05-28", "close": 65.5, "volume": 69433.0}, {"date": "2026-05-29", "close": 69.56, "volume": 56761.0}, {"date": "2026-06-01", "close": 73.17, "volume": 19920.0}, {"date": "2026-06-02", "close": 68.48, "volume": 136210.0}, {"date": "2026-06-03", "close": 61.89, "volume": 39768.0}, {"date": "2026-06-04", "close": 62.05, "volume": 15446.0}, {"date": "2026-06-05", "close": 63.74, "volume": 16187.0}, {"date": "2026-06-08", "close": 58.86, "volume": 41625.0}, {"date": "2026-06-09", "close": 66.0, "volume": 33467.0}, {"date": "2026-06-10", "close": 60.64, "volume": 30215.0}, {"date": "2026-06-11", "close": 64.04, "volume": 17124.0}, {"date": "2026-06-12", "close": 70.09, "volume": 37304.0}, {"date": "2026-06-15", "close": 68.57, "volume": 84444.0}, {"date": "2026-06-16", "close": 67.42, "volume": 37007.0}, {"date": "2026-06-17", "close": 69.41, "volume": 96922.0}, {"date": "2026-06-18", "close": 72.26, "volume": 65232.0}, {"date": "2026-06-22", "close": 67.47, "volume": 58627.0}, {"date": "2026-06-23", "close": 68.75, "volume": 32903.0}, {"date": "2026-06-24", "close": 78.49, "volume": 228761.0}, {"date": "2026-06-25", "close": 79.35, "volume": 87108.0}, {"date": "2026-06-26", "close": 79.3, "volume": 111715.0}, {"date": "2026-06-29", "close": 82.0, "volume": 48424.0}, {"date": "2026-06-30", "close": 78.83, "volume": 77159.0}, {"date": "2026-07-01", "close": 74.54, "volume": 39205.0}, {"date": "2026-07-02", "close": 73.83, "volume": 43326.0}, {"date": "2026-07-06", "close": 68.92, "volume": 22405.0}, {"date": "2026-07-07", "close": 69.25, "volume": 34474.0}, {"date": "2026-07-08", "close": 68.77, "volume": 32558.0}, {"date": "2026-07-09", "close": 71.39, "volume": 26349.0}, {"date": "2026-07-10", "close": 72.47, "volume": 45851.0}, {"date": "2026-07-13", "close": 69.21, "volume": 63104.0}, {"date": "2026-07-14", "close": 66.79, "volume": 118801.0}, {"date": "2026-07-15", "close": 68.55, "volume": 62491.0}, {"date": "2026-07-16", "close": 69.32, "volume": 144601.0}, {"date": "2026-07-17", "close": 69.19, "volume": 166682.0}, {"date": "2026-07-20", "close": 66.86, "volume": 65198.0}, {"date": "2026-07-21", "close": 69.1, "volume": 45105.0}, {"date": "2026-07-22", "close": 66.4, "volume": 277436.0}, {"date": "2026-07-23", "close": 67.93, "volume": 44177.0}, {"date": "2026-07-24", "close": 61.26, "volume": 80093.0}, {"date": "2026-07-27", "close": 61.2, "volume": 51093.0}, {"date": "2026-07-28", "close": 58.97, "volume": 25535.0}, {"date": "2026-07-29", "close": 59.46, "volume": 41199.0}, {"date": "2026-07-30", "close": 61.43, "volume": 28918.0}, {"date": "2026-07-31", "close": 64.15, "volume": 81837.0}, {"date": "2026-08-03", "close": 66.81, "volume": 27269.0}, {"date": "2026-08-04", "close": 68.77, "volume": 57175.0}, {"date": "2026-08-05", "close": 68.07, "volume": 54726.0}, {"date": "2026-08-06", "close": 59.43, "volume": 78972.0}, {"date": "2026-08-07", "close": 61.34, "volume": 40737.0}], "refreshing": true}