{"ticker": "GPOR", "overview": {"cik": "874499", "ticker": "GPOR", "name": "GULFPORT ENERGY CORP", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001678505-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001974494-26-000304", "price_sensitive": false}, {"form": "SD", "date": "2026-09-23", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-102628", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001988564-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002114197-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001504988-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000476", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052313", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084634", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001965", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252106", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252097", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001678505-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001761731-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001504988-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001861553-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001987274-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001513449-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001442035-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0001504988-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063506", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001988564-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031073", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001196", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "CURRENT REPORT", "accession": "0001213900-26-052198", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 256976.00000000003, "sell_n": 2, "sell_sum": 456824.25, "net": -199848.24999999997, "insiders": 3, "first_date": "2026-08-07", "last_date": "2026-09-24"}, "metrics": {"ticker": "GPOR", "has_prices": true, "as_of": "2026-08-07", "last": 162.76, "prev_close": 158.45, "change": 4.310000000000002, "change_pct": 0.027201009782265716, "session_volume": 629638.0, "vwap_5": 159.021627198364, "vwap_20": 156.42380615799496, "vwap_60": 164.5712149799057, "vwap_250": 184.40575522530776, "high_52w": 222.49, "low_52w": 150.19, "avg_volume_20": 343863.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001678505-26-000010", "src": "INSIDERS", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "Timothy J. Cutt", "who_key": "Cutt Timothy J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 397450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $397K of GPOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1678505/000167850526000010/0001678505-26-000010-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "0001988564-26-000008", "src": "INSIDERS", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "Matthew Willrath", "who_key": "Willrath Matthew", "role": "VP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 59374.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $59K of GPOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1988564/000198856426000008/0001988564-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0002114197-26-000007", "src": "INSIDERS", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "Bradley Neil Secrist", "who_key": "Secrist Bradley Neil", "role": "Senior Vice President - Land", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20915.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on GPOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114197/000211419726000007/0002114197-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001504988-26-000012", "src": "INSIDERS", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "Domenic J. Dell'Osso Jr", "who_key": "DELL'OSSO DOMENIC J JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 256976.00000000003, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO loads up: $257K into GPOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1504988/000150498826000012/0001504988-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "13DG-0000093751-26-000476", "src": "13DG", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "Gulfport Energy Corp", "who_key": "GULFPORT ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "GULFPORT ENERGY CORP takes a 5.5% passive stake in GPOR", "source_url": "https://www.sec.gov/Archives/edgar/data/874499/0000093751-26-000476-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-001965", "src": "13DG", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.5% passive stake in GPOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001965-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000315066-26-001196", "src": "13DG", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FMR LLC moves to a 4.9% passive stake in GPOR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001196-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0000102909-26-001446", "src": "13DG", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "Gulfport Energy Corp", "who_key": "GULFPORT ENERGY CORP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "GULFPORT ENERGY CORP adjusts its stake in GPOR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874499/0000102909-26-001446-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20033983-T60", "src": "CONGRESS", "ticker": "GPOR", "cik": "", "company": "GULFPORT ENERGY CORP", "company_raw": "eet Trust > Bank of America\nGulfport Energy Corporation\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads GPOR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428562}, {"id": "HOUSE-2025-20030901-T8", "src": "CONGRESS", "ticker": "GPOR", "cik": "", "company": "GULFPORT ENERGY CORP", "company_raw": "eet Trust > Bank of America\nGulfport Energy Corporation\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in GPOR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680562}, {"id": "HOUSE-2025-20030901-T7", "src": "CONGRESS", "ticker": "GPOR", "cik": "", "company": "GULFPORT ENERGY CORP", "company_raw": "eet Trust > Bank of America\nGulfport Energy Corporation\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in GPOR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696402}], "recent_buys": [{"id": "0001504988-26-000012", "src": "INSIDERS", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "Domenic J. Dell'Osso Jr", "who_key": "DELL'OSSO DOMENIC J JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 256976.00000000003, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO loads up: $257K into GPOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1504988/000150498826000012/0001504988-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}], "institutional": [{"id": "13DG-0000093751-26-000476", "src": "13DG", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "Gulfport Energy Corp", "who_key": "GULFPORT ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "GULFPORT ENERGY CORP takes a 5.5% passive stake in GPOR", "source_url": "https://www.sec.gov/Archives/edgar/data/874499/0000093751-26-000476-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002012383-26-001965", "src": "13DG", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.5% passive stake in GPOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001965-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000315066-26-001196", "src": "13DG", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FMR LLC moves to a 4.9% passive stake in GPOR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001196-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0000102909-26-001446", "src": "13DG", "ticker": "GPOR", "cik": "874499", "company": "GULFPORT ENERGY CORP", "company_raw": "GULFPORT ENERGY CORP", "who": "Gulfport Energy Corp", "who_key": "GULFPORT ENERGY CORP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "GULFPORT ENERGY CORP adjusts its stake in GPOR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874499/0000102909-26-001446-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Gulfport Energy Corporation Common Shares", "new_value": "GULFPORT ENERGY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000874499", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000874499", "applied": 1, "detected_at": "2026-10-24T19:05:44.552309"}]}, "key_people": [{"who": "Timothy J. Cutt", "who_key": "Cutt Timothy J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 397450.0, "net": -397450.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 397450.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678505/000167850526000010/0001678505-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 397450.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1678505/000167850526000010/0001678505-26-000010-index.htm"}}, {"who": "Domenic J. Dell'Osso Jr", "who_key": "DELL'OSSO DOMENIC J JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 256976.00000000003, "sold": 0, "net": 256976.00000000003, "trades": 1, "top_score": 55.0, "lean": "buying", "history": [{"action": "BUY", "amount": 256976.00000000003, "date": "2026-08-07", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504988/000150498826000012/0001504988-26-000012-index.htm"}], "latest": {"action": "BUY", "amount": 256976.00000000003, "date": "2026-08-07", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1504988/000150498826000012/0001504988-26-000012-index.htm"}}, {"who": "Matthew Willrath", "who_key": "Willrath Matthew", "role": "VP & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 59374.25, "net": -59374.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59374.25, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988564/000198856426000008/0001988564-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 59374.25, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988564/000198856426000008/0001988564-26-000008-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [{"date": "2026-08-07", "net": 256976.00000000003}, {"date": "2026-09-02", "net": -59374.25}, {"date": "2026-09-24", "net": -397450.0}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001678505-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001974494-26-000304", "price_sensitive": false}, {"form": "SD", "date": "2026-09-23", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-102628", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001988564-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002114197-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001504988-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000476", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052313", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084634", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001965", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252106", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001193125-26-252097", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001678505-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001761731-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001504988-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001861553-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001987274-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001513449-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001442035-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0001504988-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063506", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001988564-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031073", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001196", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "CURRENT REPORT", "accession": "0001213900-26-052198", "price_sensitive": true}], "performance": {"ticker": "GPOR", "has_prices": true, "summary": {"n": 3, "avg": -0.08048759299465152, "win_rate": 0.0, "best": 0.0, "worst": -0.13023032116710312, "as_of": "2026-08-07"}, "buys": [{"who": "DELL'OSSO DOMENIC J JR", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 256976.00000000003, "date": "2026-08-07", "score": 55.0, "ref_price": 162.76, "return": 0.0}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-18", "score": 0.0, "ref_price": 187.13, "return": -0.13023032116710312}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-07", "score": 0.0, "ref_price": 183.13, "return": -0.11123245781685144}]}, "price_series": [{"date": "2021-05-18", "close": 72.95, "volume": 4709.0}, {"date": "2021-05-19", "close": 68.01, "volume": 100920.0}, {"date": "2021-05-20", "close": 66.05, "volume": 48020.0}, {"date": "2021-05-21", "close": 63.59, "volume": 54542.0}, {"date": "2021-05-24", "close": 63.0, "volume": 32283.0}, {"date": "2021-05-25", "close": 61.8, "volume": 12738.0}, {"date": "2021-05-26", "close": 61.21, "volume": 11352.0}, {"date": "2021-05-27", "close": 62.23, "volume": 18660.0}, {"date": "2021-05-28", "close": 62.5, "volume": 4709.0}, {"date": "2021-06-01", "close": 63.53, "volume": 109590.0}, {"date": "2021-06-02", "close": 63.5, "volume": 17561.0}, {"date": "2021-06-03", "close": 63.6, "volume": 65119.0}, {"date": "2021-06-04", "close": 63.55, "volume": 41131.0}, {"date": "2021-06-07", "close": 62.17, "volume": 31134.0}, {"date": "2021-06-08", "close": 61.79, "volume": 108411.0}, {"date": "2021-06-09", "close": 62.97, "volume": 41190.0}, {"date": "2021-06-10", "close": 63.6, "volume": 39571.0}, {"date": "2021-06-11", "close": 65.75, "volume": 95497.0}, {"date": "2021-06-14", "close": 65.73, "volume": 15817.0}, {"date": "2021-06-15", "close": 66.7, "volume": 204209.0}, {"date": "2021-06-16", "close": 65.1, "volume": 20569.0}, {"date": "2021-06-17", "close": 64.27, "volume": 3187.0}, {"date": "2021-06-18", "close": 62.82, "volume": 17583.0}, {"date": "2021-06-21", "close": 64.0, "volume": 51732.0}, {"date": "2021-06-22", "close": 64.19, "volume": 15945.0}, {"date": "2021-06-23", "close": 64.48, "volume": 33597.0}, {"date": "2021-06-24", "close": 64.61, "volume": 20541.0}, {"date": "2021-06-25", "close": 64.75, "volume": 27732.0}, {"date": "2021-06-28", "close": 62.52, "volume": 26487.0}, {"date": "2021-06-29", "close": 62.59, "volume": 27630.0}, {"date": "2021-06-30", "close": 64.7, "volume": 48503.0}, {"date": "2021-07-01", "close": 65.82, "volume": 41782.0}, {"date": "2021-07-02", "close": 64.49, "volume": 17717.0}, {"date": "2021-07-06", "close": 63.09, "volume": 8073.0}, {"date": "2021-07-07", "close": 63.86, "volume": 19278.0}, {"date": "2021-07-08", "close": 65.3, "volume": 12109.0}, {"date": "2021-07-09", "close": 66.31, "volume": 55661.0}, {"date": "2021-07-12", "close": 68.79, "volume": 35229.0}, {"date": "2021-07-13", "close": 69.33, "volume": 36006.0}, {"date": "2021-07-14", "close": 68.5, "volume": 33511.0}, {"date": "2021-07-15", "close": 68.24, "volume": 43569.0}, {"date": "2021-07-16", "close": 67.7, "volume": 26795.0}, {"date": "2021-07-19", "close": 63.02, "volume": 18633.0}, {"date": "2021-07-20", "close": 61.62, "volume": 142523.0}, {"date": "2021-07-21", "close": 65.75, "volume": 17332.0}, {"date": "2021-07-22", "close": 65.64, "volume": 11350.0}, {"date": "2021-07-23", "close": 65.0, "volume": 28070.0}, {"date": "2021-07-26", "close": 67.49, "volume": 57791.0}, {"date": "2021-07-27", "close": 66.88, "volume": 29929.0}, {"date": "2021-07-28", "close": 66.88, "volume": 14571.0}, {"date": "2021-07-29", "close": 68.71, "volume": 24968.0}, {"date": "2021-07-30", "close": 68.3, "volume": 11530.0}, {"date": "2021-08-02", "close": 68.18, "volume": 36431.0}, {"date": "2021-08-03", "close": 70.76, "volume": 33138.0}, {"date": "2021-08-04", "close": 69.36, "volume": 144385.0}, {"date": "2021-08-05", "close": 69.4, "volume": 71357.0}, {"date": "2021-08-06", "close": 68.55, "volume": 25942.0}, {"date": "2021-08-09", "close": 66.76, "volume": 47627.0}, {"date": "2021-08-10", "close": 67.25, "volume": 31524.0}, {"date": "2021-08-11", "close": 66.44, "volume": 27695.0}, {"date": "2021-08-12", "close": 66.89, "volume": 16681.0}, {"date": "2021-08-13", "close": 66.52, "volume": 22018.0}, {"date": "2021-08-16", "close": 65.01, "volume": 22775.0}, {"date": "2021-08-17", "close": 64.81, "volume": 48611.0}, {"date": "2021-08-18", "close": 64.64, "volume": 36992.0}, {"date": "2021-08-19", "close": 64.76, "volume": 23699.0}, {"date": "2021-08-20", "close": 64.42, "volume": 19607.0}, {"date": "2021-08-23", "close": 64.85, "volume": 18758.0}, {"date": "2021-08-24", "close": 65.21, "volume": 12718.0}, {"date": "2021-08-25", "close": 65.25, "volume": 22636.0}, {"date": "2021-08-26", "close": 64.99, "volume": 15930.0}, {"date": "2021-08-27", "close": 67.31, "volume": 73136.0}, {"date": "2021-08-30", "close": 66.15, "volume": 18003.0}, {"date": "2021-08-31", "close": 66.86, "volume": 42396.0}, {"date": "2021-09-01", "close": 67.94, "volume": 44507.0}, {"date": "2021-09-02", "close": 69.0, "volume": 49561.0}, {"date": "2021-09-03", "close": 69.92, "volume": 38597.0}, {"date": "2021-09-07", "close": 71.71, "volume": 181921.0}, {"date": "2021-09-08", "close": 71.74, "volume": 72456.0}, {"date": "2021-09-09", "close": 71.76, "volume": 55132.0}, {"date": "2021-09-10", "close": 71.27, "volume": 54228.0}, {"date": "2021-09-13", "close": 72.17, "volume": 102869.0}, {"date": "2021-09-14", "close": 73.04, "volume": 105060.0}, {"date": "2021-09-15", "close": 76.72, "volume": 306688.0}, {"date": "2021-09-16", "close": 79.97, "volume": 311826.0}, {"date": "2021-09-17", "close": 78.57, "volume": 923769.0}, {"date": "2021-09-20", "close": 78.27, "volume": 130194.0}, {"date": "2021-09-21", "close": 78.59, "volume": 128067.0}, {"date": "2021-09-22", "close": 78.0, "volume": 32685.0}, {"date": "2021-09-23", "close": 79.98, "volume": 182917.0}, {"date": "2021-09-24", "close": 81.0, "volume": 57214.0}, {"date": "2021-09-27", "close": 82.99, "volume": 77678.0}, {"date": "2021-09-28", "close": 82.79, "volume": 55345.0}, {"date": "2021-09-29", "close": 82.22, "volume": 35959.0}, {"date": "2021-09-30", "close": 82.21, "volume": 38850.0}, {"date": "2021-10-01", "close": 82.02, "volume": 32981.0}, {"date": "2021-10-04", "close": 83.14, "volume": 63568.0}, {"date": "2021-10-05", "close": 83.5, "volume": 83729.0}, {"date": "2021-10-06", "close": 81.93, "volume": 36978.0}, {"date": "2021-10-07", "close": 82.72, "volume": 84397.0}, {"date": "2021-10-08", "close": 85.8, "volume": 49382.0}, {"date": "2021-10-11", "close": 87.86, "volume": 59688.0}, {"date": "2021-10-12", "close": 87.72, "volume": 57467.0}, {"date": "2021-10-13", "close": 86.96, "volume": 56549.0}, {"date": "2021-10-14", "close": 86.73, "volume": 32285.0}, {"date": "2021-10-15", "close": 84.42, "volume": 24746.0}, {"date": "2021-10-18", "close": 83.47, "volume": 56430.0}, {"date": "2021-10-19", "close": 82.94, "volume": 17650.0}, {"date": "2021-10-20", "close": 84.0, "volume": 85323.0}, {"date": "2021-10-21", "close": 83.14, "volume": 22170.0}, {"date": "2021-10-22", "close": 83.0, "volume": 18606.0}, {"date": "2021-10-25", "close": 84.19, "volume": 56769.0}, {"date": "2021-10-26", "close": 84.74, "volume": 45232.0}, {"date": "2021-10-27", "close": 84.0, "volume": 56432.0}, {"date": "2021-10-28", "close": 83.97, "volume": 24933.0}, {"date": "2021-10-29", "close": 82.04, "volume": 109686.0}, {"date": "2021-11-01", "close": 82.35, "volume": 28615.0}, {"date": "2021-11-02", "close": 82.5, "volume": 66401.0}, {"date": "2021-11-03", "close": 81.66, "volume": 96903.0}, {"date": "2021-11-04", "close": 81.37, "volume": 41482.0}, {"date": "2021-11-05", "close": 81.84, "volume": 24541.0}, {"date": "2021-11-08", "close": 82.49, "volume": 31134.0}, {"date": "2021-11-09", "close": 82.16, "volume": 64334.0}, {"date": "2021-11-10", "close": 79.27, "volume": 90901.0}, {"date": "2021-11-11", "close": 79.46, "volume": 39091.0}, {"date": "2021-11-12", "close": 79.5, "volume": 197557.0}, {"date": "2021-11-15", "close": 80.22, "volume": 148412.0}, {"date": "2021-11-16", "close": 80.8, "volume": 110494.0}, {"date": "2021-11-17", "close": 80.6, "volume": 63743.0}, {"date": "2021-11-18", "close": 79.07, "volume": 66325.0}, {"date": "2021-11-19", "close": 77.26, "volume": 46410.0}, {"date": "2021-11-22", "close": 78.14, "volume": 54193.0}, {"date": "2021-11-23", "close": 79.8, "volume": 46773.0}, {"date": "2021-11-24", "close": 81.6, "volume": 80093.0}, {"date": "2021-11-26", "close": 79.5, "volume": 148171.0}, {"date": "2021-11-29", "close": 78.64, "volume": 44740.0}, {"date": "2021-11-30", "close": 72.99, "volume": 357247.0}, {"date": "2021-12-01", "close": 67.12, "volume": 138131.0}, {"date": "2021-12-02", "close": 66.51, "volume": 141389.0}, {"date": "2021-12-03", "close": 66.01, "volume": 97805.0}, {"date": "2021-12-06", "close": 65.01, "volume": 68128.0}, {"date": "2021-12-07", "close": 68.31, "volume": 112585.0}, {"date": "2021-12-08", "close": 70.39, "volume": 45775.0}, {"date": "2021-12-09", "close": 67.37, "volume": 49170.0}, {"date": "2021-12-10", "close": 67.18, "volume": 45754.0}, {"date": "2021-12-13", "close": 66.55, "volume": 75705.0}, {"date": "2021-12-14", "close": 66.89, "volume": 43837.0}, {"date": "2021-12-15", "close": 66.7, "volume": 80181.0}, {"date": "2021-12-16", "close": 68.93, "volume": 130869.0}, {"date": "2021-12-17", "close": 70.16, "volume": 366282.0}, {"date": "2021-12-20", "close": 68.48, "volume": 90866.0}, {"date": "2021-12-21", "close": 72.46, "volume": 47712.0}, {"date": "2021-12-22", "close": 73.75, "volume": 34173.0}, {"date": "2021-12-23", "close": 71.77, "volume": 35436.0}, {"date": "2021-12-27", "close": 75.99, "volume": 44033.0}, {"date": "2021-12-28", "close": 76.4, "volume": 30388.0}, {"date": "2021-12-29", "close": 76.1, "volume": 46867.0}, {"date": "2021-12-30", "close": 73.19, "volume": 36296.0}, {"date": "2021-12-31", "close": 72.03, "volume": 41651.0}, {"date": "2022-01-03", "close": 75.58, "volume": 34158.0}, {"date": "2022-01-04", "close": 78.66, "volume": 108812.0}, {"date": "2022-01-05", "close": 76.01, "volume": 76005.0}, {"date": "2022-01-06", "close": 77.18, "volume": 49537.0}, {"date": "2022-01-07", "close": 76.29, "volume": 31153.0}, {"date": "2022-01-10", "close": 76.0, "volume": 60428.0}, {"date": "2022-01-11", "close": 77.48, "volume": 55845.0}, {"date": "2022-01-12", "close": 77.1, "volume": 61934.0}, {"date": "2022-01-13", "close": 75.43, "volume": 54447.0}, {"date": "2022-01-14", "close": 76.75, "volume": 55598.0}, {"date": "2022-01-18", "close": 74.51, "volume": 44114.0}, {"date": "2022-01-19", "close": 74.21, "volume": 71604.0}, {"date": "2022-01-20", "close": 69.7, "volume": 56867.0}, {"date": "2022-01-21", "close": 66.57, "volume": 65447.0}, {"date": "2022-01-24", "close": 64.96, "volume": 182205.0}, {"date": "2022-01-25", "close": 65.11, "volume": 177125.0}, {"date": "2022-01-26", "close": 63.69, "volume": 79667.0}, {"date": "2022-01-27", "close": 63.91, "volume": 70356.0}, {"date": "2022-01-28", "close": 64.44, "volume": 64970.0}, {"date": "2022-01-31", "close": 65.45, "volume": 87420.0}, {"date": "2022-02-01", "close": 68.37, "volume": 218771.0}, {"date": "2022-02-02", "close": 68.79, "volume": 32183.0}, {"date": "2022-02-03", "close": 66.96, "volume": 47020.0}, {"date": "2022-02-04", "close": 66.95, "volume": 44598.0}, {"date": "2022-02-07", "close": 66.74, "volume": 28065.0}, {"date": "2022-02-08", "close": 64.7, "volume": 42802.0}, {"date": "2022-02-09", "close": 65.45, "volume": 18988.0}, {"date": "2022-02-10", "close": 63.88, "volume": 62845.0}, {"date": "2022-02-11", "close": 64.0, "volume": 99137.0}, {"date": "2022-02-14", "close": 62.97, "volume": 70409.0}, {"date": "2022-02-15", "close": 64.62, "volume": 38320.0}, {"date": "2022-02-16", "close": 63.7, "volume": 49231.0}, {"date": "2022-02-17", "close": 61.99, "volume": 127051.0}, {"date": "2022-02-18", "close": 61.36, "volume": 94681.0}, {"date": "2022-02-22", "close": 62.68, "volume": 61303.0}, {"date": "2022-02-23", "close": 64.07, "volume": 40129.0}, {"date": "2022-02-24", "close": 65.58, "volume": 119652.0}, {"date": "2022-02-25", "close": 66.1, "volume": 68003.0}, {"date": "2022-02-28", "close": 68.98, "volume": 95175.0}, {"date": "2022-03-01", "close": 73.83, "volume": 119319.0}, {"date": "2022-03-02", "close": 74.56, "volume": 78384.0}, {"date": "2022-03-03", "close": 72.26, "volume": 43113.0}, {"date": "2022-03-04", "close": 75.95, "volume": 81922.0}, {"date": "2022-03-07", "close": 78.91, "volume": 108723.0}, {"date": "2022-03-08", "close": 77.73, "volume": 108232.0}, {"date": "2022-03-09", "close": 77.0, "volume": 88385.0}, {"date": "2022-03-10", "close": 76.72, "volume": 114137.0}, {"date": "2022-03-11", "close": 76.79, "volume": 80757.0}, {"date": "2022-03-14", "close": 74.02, "volume": 113477.0}, {"date": "2022-03-15", "close": 71.95, "volume": 181069.0}, {"date": "2022-03-16", "close": 72.5, "volume": 165376.0}, {"date": "2022-03-17", "close": 77.0, "volume": 162428.0}, {"date": "2022-03-18", "close": 76.48, "volume": 110548.0}, {"date": "2022-03-21", "close": 77.9, "volume": 134973.0}, {"date": "2022-03-22", "close": 79.27, "volume": 118144.0}, {"date": "2022-03-23", "close": 79.85, "volume": 106456.0}, {"date": "2022-03-24", "close": 83.7, "volume": 182870.0}, {"date": "2022-03-25", "close": 87.08, "volume": 190741.0}, {"date": "2022-03-28", "close": 87.47, "volume": 277588.0}, {"date": "2022-03-29", "close": 86.57, "volume": 163275.0}, {"date": "2022-03-30", "close": 88.98, "volume": 205389.0}, {"date": "2022-03-31", "close": 89.82, "volume": 147812.0}, {"date": "2022-04-01", "close": 90.5, "volume": 151001.0}, {"date": "2022-04-04", "close": 89.82, "volume": 102415.0}, {"date": "2022-04-05", "close": 88.35, "volume": 196215.0}, {"date": "2022-04-06", "close": 86.88, "volume": 264075.0}, {"date": "2022-04-07", "close": 87.0, "volume": 244773.0}, {"date": "2022-04-08", "close": 90.37, "volume": 303684.0}, {"date": "2022-04-11", "close": 89.17, "volume": 170930.0}, {"date": "2022-04-12", "close": 90.15, "volume": 153983.0}, {"date": "2022-04-13", "close": 91.65, "volume": 99618.0}, {"date": "2022-04-14", "close": 92.1, "volume": 403526.0}, {"date": "2022-04-18", "close": 92.72, "volume": 231635.0}, {"date": "2022-04-19", "close": 90.0, "volume": 131242.0}, {"date": "2022-04-20", "close": 92.48, "volume": 350814.0}, {"date": "2022-04-21", "close": 90.41, "volume": 106041.0}, {"date": "2022-04-22", "close": 88.9, "volume": 85228.0}, {"date": "2022-04-25", "close": 87.87, "volume": 235919.0}, {"date": "2022-04-26", "close": 89.18, "volume": 229830.0}, {"date": "2022-04-27", "close": 93.54, "volume": 176405.0}, {"date": "2022-04-28", "close": 96.75, "volume": 186741.0}, {"date": "2022-04-29", "close": 93.98, "volume": 161338.0}, {"date": "2022-05-02", "close": 94.96, "volume": 125661.0}, {"date": "2022-05-03", "close": 98.22, "volume": 216127.0}, {"date": "2022-05-04", "close": 101.0, "volume": 241101.0}, {"date": "2022-05-05", "close": 97.19, "volume": 190475.0}, {"date": "2022-05-06", "close": 95.45, "volume": 123139.0}, {"date": "2022-05-09", "close": 86.53, "volume": 294293.0}, {"date": "2022-05-10", "close": 85.25, "volume": 302804.0}, {"date": "2022-05-11", "close": 90.17, "volume": 129376.0}, {"date": "2022-05-12", "close": 85.83, "volume": 596412.0}, {"date": "2022-05-13", "close": 86.74, "volume": 447335.0}, {"date": "2022-05-16", "close": 88.87, "volume": 202278.0}, {"date": "2022-05-17", "close": 91.3, "volume": 488158.0}, {"date": "2022-05-18", "close": 89.5, "volume": 165860.0}, {"date": "2022-05-19", "close": 89.98, "volume": 133870.0}, {"date": "2022-05-20", "close": 91.07, "volume": 164777.0}, {"date": "2022-05-23", "close": 96.06, "volume": 159986.0}, {"date": "2022-05-24", "close": 95.74, "volume": 130605.0}, {"date": "2022-05-25", "close": 99.51, "volume": 170986.0}, {"date": "2022-05-26", "close": 101.06, "volume": 248515.0}, {"date": "2022-05-27", "close": 98.28, "volume": 119915.0}, {"date": "2022-05-31", "close": 96.75, "volume": 162722.0}, {"date": "2022-06-01", "close": 101.58, "volume": 181104.0}, {"date": "2022-06-02", "close": 101.18, "volume": 244800.0}, {"date": "2022-06-03", "close": 101.74, "volume": 182875.0}, {"date": "2022-06-06", "close": 105.0, "volume": 223847.0}, {"date": "2022-06-07", "close": 107.08, "volume": 184082.0}, {"date": "2022-06-08", "close": 105.85, "volume": 126124.0}, {"date": "2022-06-09", "close": 103.95, "volume": 108572.0}, {"date": "2022-06-10", "close": 104.37, "volume": 130040.0}, {"date": "2022-06-13", "close": 98.4, "volume": 246210.0}, {"date": "2022-06-14", "close": 96.58, "volume": 255220.0}, {"date": "2022-06-15", "close": 100.09, "volume": 197841.0}, {"date": "2022-06-16", "close": 96.45, "volume": 341786.0}, {"date": "2022-06-17", "close": 89.61, "volume": 775082.0}, {"date": "2022-06-21", "close": 90.84, "volume": 275458.0}, {"date": "2022-06-22", "close": 85.74, "volume": 370167.0}, {"date": "2022-06-23", "close": 79.26, "volume": 355944.0}, {"date": "2022-06-24", "close": 77.14, "volume": 1859744.0}, {"date": "2022-06-27", "close": 85.58, "volume": 397322.0}, {"date": "2022-06-28", "close": 86.21, "volume": 266767.0}, {"date": "2022-06-29", "close": 83.44, "volume": 220648.0}, {"date": "2022-06-30", "close": 79.51, "volume": 295992.0}, {"date": "2022-07-01", "close": 80.5, "volume": 211127.0}, {"date": "2022-07-05", "close": 74.01, "volume": 303226.0}, {"date": "2022-07-06", "close": 72.71, "volume": 257616.0}, {"date": "2022-07-07", "close": 77.84, "volume": 166772.0}, {"date": "2022-07-08", "close": 78.2, "volume": 184766.0}, {"date": "2022-07-11", "close": 78.71, "volume": 103663.0}, {"date": "2022-07-12", "close": 75.01, "volume": 102865.0}, {"date": "2022-07-13", "close": 77.24, "volume": 76266.0}, {"date": "2022-07-14", "close": 76.98, "volume": 87581.0}, {"date": "2022-07-15", "close": 78.73, "volume": 88202.0}, {"date": "2022-07-18", "close": 80.11, "volume": 165096.0}, {"date": "2022-07-19", "close": 83.51, "volume": 73391.0}, {"date": "2022-07-20", "close": 87.31, "volume": 150209.0}, {"date": "2022-07-21", "close": 84.89, "volume": 115680.0}, {"date": "2022-07-22", "close": 83.58, "volume": 79231.0}, {"date": "2022-07-25", "close": 87.99, "volume": 159088.0}, {"date": "2022-07-26", "close": 89.15, "volume": 77182.0}, {"date": "2022-07-27", "close": 91.75, "volume": 166270.0}, {"date": "2022-07-28", "close": 91.55, "volume": 114401.0}, {"date": "2022-07-29", "close": 92.04, "volume": 292186.0}, {"date": "2022-08-01", "close": 86.29, "volume": 165417.0}, {"date": "2022-08-02", "close": 88.84, "volume": 129354.0}, {"date": "2022-08-03", "close": 88.37, "volume": 189467.0}, {"date": "2022-08-04", "close": 86.29, "volume": 119412.0}, {"date": "2022-08-05", "close": 87.8, "volume": 88462.0}, {"date": "2022-08-08", "close": 85.06, "volume": 88730.0}, {"date": "2022-08-09", "close": 85.45, "volume": 56000.0}, {"date": "2022-08-10", "close": 84.68, "volume": 50842.0}, {"date": "2022-08-11", "close": 87.63, "volume": 156366.0}, {"date": "2022-08-12", "close": 89.75, "volume": 100168.0}, {"date": "2022-08-15", "close": 88.57, "volume": 87240.0}, {"date": "2022-08-16", "close": 91.03, "volume": 67202.0}, {"date": "2022-08-17", "close": 97.16, "volume": 130006.0}, {"date": "2022-08-18", "close": 99.99, "volume": 236306.0}, {"date": "2022-08-19", "close": 96.96, "volume": 116314.0}, {"date": "2022-08-22", "close": 97.46, "volume": 108820.0}, {"date": "2022-08-23", "close": 95.09, "volume": 105645.0}, {"date": "2022-08-24", "close": 100.0, "volume": 83379.0}, {"date": "2022-08-25", "close": 100.09, "volume": 63094.0}, {"date": "2022-08-26", "close": 100.02, "volume": 106684.0}, {"date": "2022-08-29", "close": 101.03, "volume": 126821.0}, {"date": "2022-08-30", "close": 95.15, "volume": 96974.0}, {"date": "2022-08-31", "close": 97.76, "volume": 66731.0}, {"date": "2022-09-01", "close": 96.35, "volume": 152068.0}, {"date": "2022-09-02", "close": 99.25, "volume": 66211.0}, {"date": "2022-09-06", "close": 95.71, "volume": 112139.0}, {"date": "2022-09-07", "close": 92.58, "volume": 89288.0}, {"date": "2022-09-08", "close": 93.88, "volume": 72804.0}, {"date": "2022-09-09", "close": 96.15, "volume": 56925.0}, {"date": "2022-09-12", "close": 96.93, "volume": 70204.0}, {"date": "2022-09-13", "close": 96.59, "volume": 84280.0}, {"date": "2022-09-14", "close": 100.11, "volume": 167659.0}, {"date": "2022-09-15", "close": 97.96, "volume": 117623.0}, {"date": "2022-09-16", "close": 93.27, "volume": 700553.0}, {"date": "2022-09-19", "close": 95.64, "volume": 107329.0}, {"date": "2022-09-20", "close": 92.48, "volume": 127664.0}, {"date": "2022-09-21", "close": 91.86, "volume": 100111.0}, {"date": "2022-09-22", "close": 89.62, "volume": 76587.0}, {"date": "2022-09-23", "close": 83.78, "volume": 173833.0}, {"date": "2022-09-26", "close": 82.27, "volume": 138833.0}, {"date": "2022-09-27", "close": 84.49, "volume": 106689.0}, {"date": "2022-09-28", "close": 89.44, "volume": 84882.0}, {"date": "2022-09-29", "close": 87.97, "volume": 89800.0}, {"date": "2022-09-30", "close": 88.29, "volume": 82034.0}, {"date": "2022-10-03", "close": 93.23, "volume": 104038.0}, {"date": "2022-10-04", "close": 97.3, "volume": 130982.0}, {"date": "2022-10-05", "close": 97.38, "volume": 118559.0}, {"date": "2022-10-06", "close": 96.94, "volume": 75561.0}, {"date": "2022-10-07", "close": 95.22, "volume": 140767.0}, {"date": "2022-10-10", "close": 94.06, "volume": 84234.0}, {"date": "2022-10-11", "close": 93.1, "volume": 97154.0}, {"date": "2022-10-12", "close": 93.23, "volume": 79140.0}, {"date": "2022-10-13", "close": 96.02, "volume": 94203.0}, {"date": "2022-10-14", "close": 91.55, "volume": 56722.0}, {"date": "2022-10-17", "close": 91.79, "volume": 81899.0}, {"date": "2022-10-18", "close": 92.0, "volume": 55241.0}, {"date": "2022-10-19", "close": 92.11, "volume": 164925.0}, {"date": "2022-10-20", "close": 87.89, "volume": 102486.0}, {"date": "2022-10-21", "close": 85.93, "volume": 82322.0}, {"date": "2022-10-24", "close": 86.64, "volume": 88237.0}, {"date": "2022-10-25", "close": 88.92, "volume": 88857.0}, {"date": "2022-10-26", "close": 87.82, "volume": 116966.0}, {"date": "2022-10-27", "close": 86.28, "volume": 108200.0}, {"date": "2022-10-28", "close": 87.62, "volume": 83116.0}, {"date": "2022-10-31", "close": 89.51, "volume": 103280.0}, {"date": "2022-11-01", "close": 91.78, "volume": 240188.0}, {"date": "2022-11-02", "close": 86.26, "volume": 103947.0}, {"date": "2022-11-03", "close": 83.22, "volume": 151261.0}, {"date": "2022-11-04", "close": 87.14, "volume": 143856.0}, {"date": "2022-11-07", "close": 90.1, "volume": 80125.0}, {"date": "2022-11-08", "close": 88.24, "volume": 63157.0}, {"date": "2022-11-09", "close": 81.38, "volume": 94519.0}, {"date": "2022-11-10", "close": 86.31, "volume": 68717.0}, {"date": "2022-11-11", "close": 87.59, "volume": 54037.0}, {"date": "2022-11-14", "close": 85.26, "volume": 70474.0}, {"date": "2022-11-15", "close": 85.83, "volume": 69677.0}, {"date": "2022-11-16", "close": 82.52, "volume": 57154.0}, {"date": "2022-11-17", "close": 84.06, "volume": 41413.0}, {"date": "2022-11-18", "close": 83.04, "volume": 72762.0}, {"date": "2022-11-21", "close": 82.57, "volume": 73281.0}, {"date": "2022-11-22", "close": 82.95, "volume": 61259.0}, {"date": "2022-11-23", "close": 81.51, "volume": 68280.0}, {"date": "2022-11-25", "close": 81.98, "volume": 10025.0}, {"date": "2022-11-28", "close": 78.7, "volume": 64396.0}, {"date": "2022-11-29", "close": 79.55, "volume": 43460.0}, {"date": "2022-11-30", "close": 81.09, "volume": 96495.0}, {"date": "2022-12-01", "close": 77.15, "volume": 246351.0}, {"date": "2022-12-02", "close": 78.01, "volume": 119712.0}, {"date": "2022-12-05", "close": 74.81, "volume": 102086.0}, {"date": "2022-12-06", "close": 70.69, "volume": 126461.0}, {"date": "2022-12-07", "close": 70.65, "volume": 92736.0}, {"date": "2022-12-08", "close": 68.63, "volume": 93200.0}, {"date": "2022-12-09", "close": 67.59, "volume": 67540.0}, {"date": "2022-12-12", "close": 69.88, "volume": 114029.0}, {"date": "2022-12-13", "close": 70.98, "volume": 271555.0}, {"date": "2022-12-14", "close": 70.18, "volume": 163226.0}, {"date": "2022-12-15", "close": 72.74, "volume": 74564.0}, {"date": "2022-12-16", "close": 72.78, "volume": 407634.0}, {"date": "2022-12-19", "close": 70.22, "volume": 144758.0}, {"date": "2022-12-20", "close": 71.14, "volume": 207728.0}, {"date": "2022-12-21", "close": 74.6, "volume": 84392.0}, {"date": "2022-12-22", "close": 71.26, "volume": 93318.0}, {"date": "2022-12-23", "close": 73.72, "volume": 42113.0}, {"date": "2022-12-27", "close": 74.31, "volume": 62979.0}, {"date": "2022-12-28", "close": 72.94, "volume": 98308.0}, {"date": "2022-12-29", "close": 73.75, "volume": 97700.0}, {"date": "2022-12-30", "close": 73.64, "volume": 53562.0}, {"date": "2023-01-03", "close": 70.66, "volume": 182669.0}, {"date": "2023-01-04", "close": 70.62, "volume": 132594.0}, {"date": "2023-01-05", "close": 71.38, "volume": 74951.0}, {"date": "2023-01-06", "close": 75.63, "volume": 75599.0}, {"date": "2023-01-09", "close": 78.63, "volume": 94006.0}, {"date": "2023-01-10", "close": 76.08, "volume": 134483.0}, {"date": "2023-01-11", "close": 73.27, "volume": 97618.0}, {"date": "2023-01-12", "close": 79.14, "volume": 81767.0}, {"date": "2023-01-13", "close": 80.41, "volume": 75513.0}, {"date": "2023-01-17", "close": 80.09, "volume": 39981.0}, {"date": "2023-01-18", "close": 78.84, "volume": 100945.0}, {"date": "2023-01-19", "close": 82.74, "volume": 64069.0}, {"date": "2023-01-20", "close": 79.54, "volume": 122655.0}, {"date": "2023-01-23", "close": 79.82, "volume": 121112.0}, {"date": "2023-01-24", "close": 72.99, "volume": 119872.0}, {"date": "2023-01-25", "close": 71.46, "volume": 87483.0}, {"date": "2023-01-26", "close": 70.43, "volume": 79631.0}, {"date": "2023-01-27", "close": 70.4, "volume": 307424.0}, {"date": "2023-01-30", "close": 68.44, "volume": 98635.0}, {"date": "2023-01-31", "close": 68.15, "volume": 104133.0}, {"date": "2023-02-01", "close": 64.43, "volume": 179184.0}, {"date": "2023-02-02", "close": 62.17, "volume": 208544.0}, {"date": "2023-02-03", "close": 63.04, "volume": 117931.0}, {"date": "2023-02-06", "close": 60.8, "volume": 159084.0}, {"date": "2023-02-07", "close": 64.43, "volume": 113936.0}, {"date": "2023-02-08", "close": 62.19, "volume": 159893.0}, {"date": "2023-02-09", "close": 63.45, "volume": 123674.0}, {"date": "2023-02-10", "close": 66.22, "volume": 72958.0}, {"date": "2023-02-13", "close": 64.0, "volume": 170665.0}, {"date": "2023-02-14", "close": 64.41, "volume": 115528.0}, {"date": "2023-02-15", "close": 65.28, "volume": 89827.0}, {"date": "2023-02-16", "close": 63.7, "volume": 62384.0}, {"date": "2023-02-17", "close": 62.11, "volume": 133511.0}, {"date": "2023-02-21", "close": 62.34, "volume": 154075.0}, {"date": "2023-02-22", "close": 64.26, "volume": 143759.0}, {"date": "2023-02-23", "close": 66.53, "volume": 125025.0}, {"date": "2023-02-24", "close": 68.15, "volume": 183915.0}, {"date": "2023-02-27", "close": 66.82, "volume": 112015.0}, {"date": "2023-02-28", "close": 66.12, "volume": 134747.0}, {"date": "2023-03-01", "close": 76.01, "volume": 531609.0}, {"date": "2023-03-02", "close": 78.17, "volume": 302143.0}, {"date": "2023-03-03", "close": 82.2, "volume": 358651.0}, {"date": "2023-03-06", "close": 78.75, "volume": 178949.0}, {"date": "2023-03-07", "close": 77.83, "volume": 92348.0}, {"date": "2023-03-08", "close": 78.61, "volume": 91536.0}, {"date": "2023-03-09", "close": 77.25, "volume": 108433.0}, {"date": "2023-03-10", "close": 75.26, "volume": 126997.0}, {"date": "2023-03-13", "close": 73.69, "volume": 141063.0}, {"date": "2023-03-14", "close": 75.5, "volume": 136307.0}, {"date": "2023-03-15", "close": 71.53, "volume": 122080.0}, {"date": "2023-03-16", "close": 74.81, "volume": 145156.0}, {"date": "2023-03-17", "close": 74.22, "volume": 208057.0}, {"date": "2023-03-20", "close": 75.95, "volume": 129934.0}, {"date": "2023-03-21", "close": 78.34, "volume": 136959.0}, {"date": "2023-03-22", "close": 75.24, "volume": 114617.0}, {"date": "2023-03-23", "close": 75.9, "volume": 116887.0}, {"date": "2023-03-24", "close": 77.66, "volume": 112332.0}, {"date": "2023-03-27", "close": 79.42, "volume": 98219.0}, {"date": "2023-03-28", "close": 79.2, "volume": 122372.0}, {"date": "2023-03-29", "close": 79.43, "volume": 101942.0}, {"date": "2023-03-30", "close": 79.21, "volume": 76960.0}, {"date": "2023-03-31", "close": 80.0, "volume": 122218.0}, {"date": "2023-04-03", "close": 79.5, "volume": 335589.0}, {"date": "2023-04-04", "close": 79.44, "volume": 107017.0}, {"date": "2023-04-05", "close": 78.45, "volume": 106469.0}, {"date": "2023-04-06", "close": 75.81, "volume": 89274.0}, {"date": "2023-04-10", "close": 80.0, "volume": 210488.0}, {"date": "2023-04-11", "close": 81.63, "volume": 126311.0}, {"date": "2023-04-12", "close": 80.74, "volume": 130725.0}, {"date": "2023-04-13", "close": 81.38, "volume": 94865.0}, {"date": "2023-04-14", "close": 81.48, "volume": 58630.0}, {"date": "2023-04-17", "close": 80.15, "volume": 65207.0}, {"date": "2023-04-18", "close": 80.86, "volume": 61303.0}, {"date": "2023-04-19", "close": 81.22, "volume": 80197.0}, {"date": "2023-04-20", "close": 81.54, "volume": 68834.0}, {"date": "2023-04-21", "close": 83.1, "volume": 100079.0}, {"date": "2023-04-24", "close": 84.74, "volume": 133271.0}, {"date": "2023-04-25", "close": 83.62, "volume": 105676.0}, {"date": "2023-04-26", "close": 82.63, "volume": 136653.0}, {"date": "2023-04-27", "close": 85.43, "volume": 71765.0}, {"date": "2023-04-28", "close": 90.46, "volume": 156592.0}, {"date": "2023-05-01", "close": 84.53, "volume": 215380.0}, {"date": "2023-05-02", "close": 81.59, "volume": 87042.0}, {"date": "2023-05-03", "close": 88.41, "volume": 232957.0}, {"date": "2023-05-04", "close": 86.56, "volume": 179109.0}, {"date": "2023-05-05", "close": 90.53, "volume": 152092.0}, {"date": "2023-05-08", "close": 91.18, "volume": 127068.0}, {"date": "2023-05-09", "close": 92.45, "volume": 155076.0}, {"date": "2023-05-10", "close": 92.36, "volume": 129753.0}, {"date": "2023-05-11", "close": 91.9, "volume": 72903.0}, {"date": "2023-05-12", "close": 95.82, "volume": 118202.0}, {"date": "2023-05-15", "close": 96.94, "volume": 198446.0}, {"date": "2023-05-16", "close": 96.0, "volume": 111193.0}, {"date": "2023-05-17", "close": 97.42, "volume": 91134.0}, {"date": "2023-05-18", "close": 101.55, "volume": 181651.0}, {"date": "2023-05-19", "close": 102.71, "volume": 191361.0}, {"date": "2023-05-22", "close": 99.79, "volume": 120147.0}, {"date": "2023-05-23", "close": 99.8, "volume": 105709.0}, {"date": "2023-05-24", "close": 102.42, "volume": 114227.0}, {"date": "2023-05-25", "close": 99.88, "volume": 98006.0}, {"date": "2023-05-26", "close": 99.37, "volume": 105659.0}, {"date": "2023-05-30", "close": 97.65, "volume": 97885.0}, {"date": "2023-05-31", "close": 97.02, "volume": 198595.0}, {"date": "2023-06-01", "close": 96.36, "volume": 70398.0}, {"date": "2023-06-02", "close": 98.63, "volume": 119959.0}, {"date": "2023-06-05", "close": 97.39, "volume": 61140.0}, {"date": "2023-06-06", "close": 98.91, "volume": 101666.0}, {"date": "2023-06-07", "close": 102.75, "volume": 195783.0}, {"date": "2023-06-08", "close": 101.92, "volume": 131680.0}, {"date": "2023-06-09", "close": 101.04, "volume": 64365.0}, {"date": "2023-06-12", "close": 98.61, "volume": 68574.0}, {"date": "2023-06-13", "close": 99.06, "volume": 69570.0}, {"date": "2023-06-14", "close": 100.0, "volume": 101269.0}, {"date": "2023-06-15", "close": 101.56, "volume": 155799.0}, {"date": "2023-06-16", "close": 104.37, "volume": 208888.0}, {"date": "2023-06-20", "close": 104.46, "volume": 92893.0}, {"date": "2023-06-21", "close": 107.88, "volume": 168869.0}, {"date": "2023-06-22", "close": 95.95, "volume": 1522005.0}, {"date": "2023-06-23", "close": 97.27, "volume": 676313.0}, {"date": "2023-06-26", "close": 96.32, "volume": 227442.0}, {"date": "2023-06-27", "close": 98.22, "volume": 204349.0}, {"date": "2023-06-28", "close": 100.39, "volume": 286459.0}, {"date": "2023-06-29", "close": 103.46, "volume": 296538.0}, {"date": "2023-06-30", "close": 105.07, "volume": 154356.0}, {"date": "2023-07-03", "close": 104.04, "volume": 60114.0}, {"date": "2023-07-05", "close": 105.08, "volume": 147721.0}, {"date": "2023-07-06", "close": 103.48, "volume": 164906.0}, {"date": "2023-07-07", "close": 104.05, "volume": 161215.0}, {"date": "2023-07-10", "close": 104.11, "volume": 149206.0}, {"date": "2023-07-11", "close": 105.59, "volume": 104872.0}, {"date": "2023-07-12", "close": 105.75, "volume": 138909.0}, {"date": "2023-07-13", "close": 106.7, "volume": 318191.0}, {"date": "2023-07-14", "close": 104.01, "volume": 153945.0}, {"date": "2023-07-17", "close": 104.94, "volume": 143457.0}, {"date": "2023-07-18", "close": 104.4, "volume": 146811.0}, {"date": "2023-07-19", "close": 101.96, "volume": 149962.0}, {"date": "2023-07-20", "close": 104.41, "volume": 116751.0}, {"date": "2023-07-21", "close": 106.41, "volume": 75743.0}, {"date": "2023-07-24", "close": 103.45, "volume": 143510.0}, {"date": "2023-07-25", "close": 102.26, "volume": 102851.0}, {"date": "2023-07-26", "close": 102.52, "volume": 77111.0}, {"date": "2023-07-27", "close": 99.19, "volume": 85500.0}, {"date": "2023-07-28", "close": 102.98, "volume": 177316.0}, {"date": "2023-07-31", "close": 102.45, "volume": 131454.0}, {"date": "2023-08-01", "close": 103.74, "volume": 181837.0}, {"date": "2023-08-02", "close": 102.75, "volume": 325339.0}, {"date": "2023-08-03", "close": 103.69, "volume": 233611.0}, {"date": "2023-08-04", "close": 107.0, "volume": 236163.0}, {"date": "2023-08-07", "close": 105.39, "volume": 160825.0}, {"date": "2023-08-08", "close": 108.02, "volume": 191137.0}, {"date": "2023-08-09", "close": 112.59, "volume": 321855.0}, {"date": "2023-08-10", "close": 112.88, "volume": 253823.0}, {"date": "2023-08-11", "close": 113.99, "volume": 197072.0}, {"date": "2023-08-14", "close": 113.1, "volume": 218415.0}, {"date": "2023-08-15", "close": 112.23, "volume": 94541.0}, {"date": "2023-08-16", "close": 111.3, "volume": 133413.0}, {"date": "2023-08-17", "close": 111.61, "volume": 156653.0}, {"date": "2023-08-18", "close": 110.79, "volume": 96126.0}, {"date": "2023-08-21", "close": 111.28, "volume": 116323.0}, {"date": "2023-08-22", "close": 110.92, "volume": 136923.0}, {"date": "2023-08-23", "close": 111.57, "volume": 128450.0}, {"date": "2023-08-24", "close": 112.5, "volume": 230424.0}, {"date": "2023-08-25", "close": 113.72, "volume": 155694.0}, {"date": "2023-08-28", "close": 114.52, "volume": 87681.0}, {"date": "2023-08-29", "close": 114.6, "volume": 95441.0}, {"date": "2023-08-30", "close": 114.45, "volume": 128034.0}, {"date": "2023-08-31", "close": 118.0, "volume": 235094.0}, {"date": "2023-09-01", "close": 123.44, "volume": 208148.0}, {"date": "2023-09-05", "close": 123.1, "volume": 189227.0}, {"date": "2023-09-06", "close": 120.71, "volume": 254304.0}, {"date": "2023-09-07", "close": 119.52, "volume": 222444.0}, {"date": "2023-09-08", "close": 120.59, "volume": 99179.0}, {"date": "2023-09-11", "close": 117.29, "volume": 171622.0}, {"date": "2023-09-12", "close": 121.75, "volume": 228065.0}, {"date": "2023-09-13", "close": 120.05, "volume": 200131.0}, {"date": "2023-09-14", "close": 119.94, "volume": 121144.0}, {"date": "2023-09-15", "close": 115.9, "volume": 438168.0}, {"date": "2023-09-18", "close": 114.96, "volume": 152171.0}, {"date": "2023-09-19", "close": 113.56, "volume": 116829.0}, {"date": "2023-09-20", "close": 111.95, "volume": 127390.0}, {"date": "2023-09-21", "close": 111.02, "volume": 214216.0}, {"date": "2023-09-22", "close": 111.54, "volume": 148126.0}, {"date": "2023-09-25", "close": 113.39, "volume": 209403.0}, {"date": "2023-09-26", "close": 113.45, "volume": 205237.0}, {"date": "2023-09-27", "close": 118.58, "volume": 203696.0}, {"date": "2023-09-28", "close": 120.92, "volume": 258539.0}, {"date": "2023-09-29", "close": 118.66, "volume": 140680.0}, {"date": "2023-10-02", "close": 117.21, "volume": 267532.0}, {"date": "2023-10-03", "close": 116.36, "volume": 294447.0}, {"date": "2023-10-04", "close": 113.71, "volume": 152933.0}, {"date": "2023-10-05", "close": 116.99, "volume": 181118.0}, {"date": "2023-10-06", "close": 120.97, "volume": 149423.0}, {"date": "2023-10-09", "close": 125.69, "volume": 215492.0}, {"date": "2023-10-10", "close": 123.6, "volume": 118536.0}, {"date": "2023-10-11", "close": 123.4, "volume": 99807.0}, {"date": "2023-10-12", "close": 122.63, "volume": 120426.0}, {"date": "2023-10-13", "close": 122.35, "volume": 103213.0}, {"date": "2023-10-16", "close": 122.68, "volume": 71295.0}, {"date": "2023-10-17", "close": 126.02, "volume": 224816.0}, {"date": "2023-10-18", "close": 127.51, "volume": 149735.0}, {"date": "2023-10-19", "close": 126.62, "volume": 131803.0}, {"date": "2023-10-20", "close": 126.02, "volume": 108341.0}, {"date": "2023-10-23", "close": 125.27, "volume": 146939.0}, {"date": "2023-10-24", "close": 125.45, "volume": 100952.0}, {"date": "2023-10-25", "close": 124.19, "volume": 111592.0}, {"date": "2023-10-26", "close": 124.79, "volume": 130699.0}, {"date": "2023-10-27", "close": 123.93, "volume": 76448.0}, {"date": "2023-10-30", "close": 122.76, "volume": 78637.0}, {"date": "2023-10-31", "close": 123.61, "volume": 138273.0}, {"date": "2023-11-01", "close": 129.96, "volume": 347453.0}, {"date": "2023-11-02", "close": 133.63, "volume": 257559.0}, {"date": "2023-11-03", "close": 133.17, "volume": 207353.0}, {"date": "2023-11-06", "close": 128.1, "volume": 181429.0}, {"date": "2023-11-07", "close": 126.41, "volume": 176550.0}, {"date": "2023-11-08", "close": 126.8, "volume": 163992.0}, {"date": "2023-11-09", "close": 124.91, "volume": 140457.0}, {"date": "2023-11-10", "close": 124.17, "volume": 92055.0}, {"date": "2023-11-13", "close": 126.38, "volume": 127941.0}, {"date": "2023-11-14", "close": 128.38, "volume": 118931.0}, {"date": "2023-11-15", "close": 128.74, "volume": 86232.0}, {"date": "2023-11-16", "close": 127.31, "volume": 129249.0}, {"date": "2023-11-17", "close": 129.09, "volume": 147565.0}, {"date": "2023-11-20", "close": 130.69, "volume": 104260.0}, {"date": "2023-11-21", "close": 132.51, "volume": 136651.0}, {"date": "2023-11-22", "close": 132.61, "volume": 153524.0}, {"date": "2023-11-24", "close": 133.13, "volume": 60933.0}, {"date": "2023-11-27", "close": 133.75, "volume": 136801.0}, {"date": "2023-11-28", "close": 131.61, "volume": 186510.0}, {"date": "2023-11-29", "close": 131.77, "volume": 135476.0}, {"date": "2023-11-30", "close": 137.04, "volume": 210003.0}, {"date": "2023-12-01", "close": 137.94, "volume": 134184.0}, {"date": "2023-12-04", "close": 138.05, "volume": 220671.0}, {"date": "2023-12-05", "close": 137.92, "volume": 137394.0}, {"date": "2023-12-06", "close": 133.84, "volume": 139407.0}, {"date": "2023-12-07", "close": 133.65, "volume": 158066.0}, {"date": "2023-12-08", "close": 134.85, "volume": 159197.0}, {"date": "2023-12-11", "close": 132.08, "volume": 255121.0}, {"date": "2023-12-12", "close": 128.58, "volume": 639650.0}, {"date": "2023-12-13", "close": 130.9, "volume": 298203.0}, {"date": "2023-12-14", "close": 130.93, "volume": 300918.0}, {"date": "2023-12-15", "close": 129.89, "volume": 347237.0}, {"date": "2023-12-18", "close": 131.96, "volume": 181181.0}, {"date": "2023-12-19", "close": 133.06, "volume": 206548.0}, {"date": "2023-12-20", "close": 131.18, "volume": 200609.0}, {"date": "2023-12-21", "close": 135.97, "volume": 133049.0}, {"date": "2023-12-22", "close": 135.3, "volume": 127938.0}, {"date": "2023-12-26", "close": 137.32, "volume": 104729.0}, {"date": "2023-12-27", "close": 136.41, "volume": 79035.0}, {"date": "2023-12-28", "close": 134.13, "volume": 153670.0}, {"date": "2023-12-29", "close": 133.2, "volume": 149342.0}, {"date": "2024-01-02", "close": 134.09, "volume": 115380.0}, {"date": "2024-01-03", "close": 132.08, "volume": 237798.0}, {"date": "2024-01-04", "close": 127.89, "volume": 203122.0}, {"date": "2024-01-05", "close": 125.34, "volume": 307281.0}, {"date": "2024-01-08", "close": 125.86, "volume": 258644.0}, {"date": "2024-01-09", "close": 126.82, "volume": 234300.0}, {"date": "2024-01-10", "close": 125.96, "volume": 147448.0}, {"date": "2024-01-11", "close": 124.06, "volume": 174031.0}, {"date": "2024-01-12", "close": 126.01, "volume": 159412.0}, {"date": "2024-01-16", "close": 122.78, "volume": 116385.0}, {"date": "2024-01-17", "close": 122.96, "volume": 137988.0}, {"date": "2024-01-18", "close": 126.43, "volume": 218468.0}, {"date": "2024-01-19", "close": 126.45, "volume": 118693.0}, {"date": "2024-01-22", "close": 127.09, "volume": 128085.0}, {"date": "2024-01-23", "close": 127.26, "volume": 84133.0}, {"date": "2024-01-24", "close": 129.92, "volume": 146381.0}, {"date": "2024-01-25", "close": 131.89, "volume": 135617.0}, {"date": "2024-01-26", "close": 131.04, "volume": 115316.0}, {"date": "2024-01-29", "close": 129.65, "volume": 89430.0}, {"date": "2024-01-30", "close": 132.29, "volume": 105392.0}, {"date": "2024-01-31", "close": 126.9, "volume": 293093.0}, {"date": "2024-02-01", "close": 124.71, "volume": 220423.0}, {"date": "2024-02-02", "close": 124.46, "volume": 185405.0}, {"date": "2024-02-05", "close": 121.87, "volume": 140658.0}, {"date": "2024-02-06", "close": 124.02, "volume": 120656.0}, {"date": "2024-02-07", "close": 123.56, "volume": 88503.0}, {"date": "2024-02-08", "close": 125.91, "volume": 166648.0}, {"date": "2024-02-09", "close": 126.74, "volume": 176355.0}, {"date": "2024-02-12", "close": 128.74, "volume": 132203.0}, {"date": "2024-02-13", "close": 126.98, "volume": 135782.0}, {"date": "2024-02-14", "close": 128.5, "volume": 264261.0}, {"date": "2024-02-15", "close": 134.58, "volume": 327414.0}, {"date": "2024-02-16", "close": 134.33, "volume": 224082.0}, {"date": "2024-02-20", "close": 132.78, "volume": 180571.0}, {"date": "2024-02-21", "close": 142.72, "volume": 621555.0}, {"date": "2024-02-22", "close": 141.78, "volume": 224593.0}, {"date": "2024-02-23", "close": 140.55, "volume": 121879.0}, {"date": "2024-02-26", "close": 141.13, "volume": 253700.0}, {"date": "2024-02-27", "close": 141.79, "volume": 271376.0}, {"date": "2024-02-28", "close": 142.26, "volume": 336520.0}, {"date": "2024-02-29", "close": 141.99, "volume": 391865.0}, {"date": "2024-03-01", "close": 142.0, "volume": 150415.0}, {"date": "2024-03-04", "close": 142.8, "volume": 299161.0}, {"date": "2024-03-05", "close": 143.64, "volume": 146402.0}, {"date": "2024-03-06", "close": 144.7, "volume": 252005.0}, {"date": "2024-03-07", "close": 147.74, "volume": 173313.0}, {"date": "2024-03-08", "close": 148.12, "volume": 327422.0}, {"date": "2024-03-11", "close": 144.88, "volume": 217646.0}, {"date": "2024-03-12", "close": 144.67, "volume": 168470.0}, {"date": "2024-03-13", "close": 145.87, "volume": 249483.0}, {"date": "2024-03-14", "close": 150.14, "volume": 426080.0}, {"date": "2024-03-15", "close": 152.54, "volume": 408821.0}, {"date": "2024-03-18", "close": 153.56, "volume": 384303.0}, {"date": "2024-03-19", "close": 156.39, "volume": 216472.0}, {"date": "2024-03-20", "close": 157.34, "volume": 212520.0}, {"date": "2024-03-21", "close": 160.25, "volume": 401845.0}, {"date": "2024-03-22", "close": 159.81, "volume": 267487.0}, {"date": "2024-03-25", "close": 159.1, "volume": 233737.0}, {"date": "2024-03-26", "close": 157.39, "volume": 229084.0}, {"date": "2024-03-27", "close": 159.88, "volume": 215878.0}, {"date": "2024-03-28", "close": 160.12, "volume": 253811.0}, {"date": "2024-04-01", "close": 159.83, "volume": 287659.0}, {"date": "2024-04-02", "close": 159.57, "volume": 218045.0}, {"date": "2024-04-03", "close": 162.03, "volume": 313204.0}, {"date": "2024-04-04", "close": 160.81, "volume": 302803.0}, {"date": "2024-04-05", "close": 160.0, "volume": 280160.0}, {"date": "2024-04-08", "close": 160.79, "volume": 144546.0}, {"date": "2024-04-09", "close": 160.67, "volume": 267184.0}, {"date": "2024-04-10", "close": 159.99, "volume": 206912.0}, {"date": "2024-04-11", "close": 157.69, "volume": 220686.0}, {"date": "2024-04-12", "close": 156.91, "volume": 155017.0}, {"date": "2024-04-15", "close": 153.46, "volume": 259072.0}, {"date": "2024-04-16", "close": 153.9, "volume": 218945.0}, {"date": "2024-04-17", "close": 153.68, "volume": 210026.0}, {"date": "2024-04-18", "close": 152.8, "volume": 152460.0}, {"date": "2024-04-19", "close": 154.32, "volume": 138864.0}, {"date": "2024-04-22", "close": 155.82, "volume": 177725.0}, {"date": "2024-04-23", "close": 156.75, "volume": 159097.0}, {"date": "2024-04-24", "close": 159.25, "volume": 215909.0}, {"date": "2024-04-25", "close": 161.12, "volume": 170183.0}, {"date": "2024-04-26", "close": 163.28, "volume": 205652.0}, {"date": "2024-04-29", "close": 164.75, "volume": 348146.0}, {"date": "2024-04-30", "close": 158.71, "volume": 223260.0}, {"date": "2024-05-01", "close": 150.57, "volume": 296489.0}, {"date": "2024-05-02", "close": 150.59, "volume": 206310.0}, {"date": "2024-05-03", "close": 153.19, "volume": 271516.0}, {"date": "2024-05-06", "close": 156.41, "volume": 314305.0}, {"date": "2024-05-07", "close": 157.63, "volume": 202688.0}, {"date": "2024-05-08", "close": 154.4, "volume": 210377.0}, {"date": "2024-05-09", "close": 152.97, "volume": 258140.0}, {"date": "2024-05-10", "close": 147.71, "volume": 287270.0}, {"date": "2024-05-13", "close": 148.93, "volume": 295906.0}, {"date": "2024-05-14", "close": 151.69, "volume": 192360.0}, {"date": "2024-05-15", "close": 157.44, "volume": 332257.0}, {"date": "2024-05-16", "close": 155.25, "volume": 216363.0}, {"date": "2024-05-17", "close": 158.37, "volume": 222663.0}, {"date": "2024-05-20", "close": 160.32, "volume": 387300.0}, {"date": "2024-05-21", "close": 157.05, "volume": 170399.0}, {"date": "2024-05-22", "close": 155.68, "volume": 168818.0}, {"date": "2024-05-23", "close": 155.09, "volume": 207209.0}, {"date": "2024-05-24", "close": 158.22, "volume": 242737.0}, {"date": "2024-05-28", "close": 160.97, "volume": 226397.0}, {"date": "2024-05-29", "close": 159.03, "volume": 146631.0}, {"date": "2024-05-30", "close": 160.68, "volume": 125093.0}, {"date": "2024-05-31", "close": 161.81, "volume": 267389.0}, {"date": "2024-06-03", "close": 159.81, "volume": 204658.0}, {"date": "2024-06-04", "close": 156.87, "volume": 225998.0}, {"date": "2024-06-05", "close": 158.38, "volume": 150318.0}, {"date": "2024-06-06", "close": 159.93, "volume": 259088.0}, {"date": "2024-06-07", "close": 158.89, "volume": 190981.0}, {"date": "2024-06-10", "close": 161.04, "volume": 150127.0}, {"date": "2024-06-11", "close": 161.73, "volume": 152002.0}, {"date": "2024-06-12", "close": 161.49, "volume": 227895.0}, {"date": "2024-06-13", "close": 157.6, "volume": 219059.0}, {"date": "2024-06-14", "close": 153.43, "volume": 184032.0}, {"date": "2024-06-17", "close": 153.75, "volume": 122611.0}, {"date": "2024-06-18", "close": 151.59, "volume": 227981.0}, {"date": "2024-06-20", "close": 152.18, "volume": 168465.0}, {"date": "2024-06-21", "close": 152.06, "volume": 288872.0}, {"date": "2024-06-24", "close": 156.85, "volume": 151247.0}, {"date": "2024-06-25", "close": 155.59, "volume": 83807.0}, {"date": "2024-06-26", "close": 153.69, "volume": 124567.0}, {"date": "2024-06-27", "close": 153.35, "volume": 111621.0}, {"date": "2024-06-28", "close": 151.0, "volume": 731574.0}, {"date": "2024-07-01", "close": 150.32, "volume": 165891.0}, {"date": "2024-07-02", "close": 153.64, "volume": 196486.0}, {"date": "2024-07-03", "close": 156.86, "volume": 102988.0}, {"date": "2024-07-05", "close": 152.94, "volume": 134776.0}, {"date": "2024-07-08", "close": 154.54, "volume": 146834.0}, {"date": "2024-07-09", "close": 152.4, "volume": 111951.0}, {"date": "2024-07-10", "close": 154.03, "volume": 98506.0}, {"date": "2024-07-11", "close": 155.58, "volume": 163011.0}, {"date": "2024-07-12", "close": 160.21, "volume": 250379.0}, {"date": "2024-07-15", "close": 159.15, "volume": 249031.0}, {"date": "2024-07-16", "close": 161.62, "volume": 273281.0}, {"date": "2024-07-17", "close": 155.65, "volume": 368608.0}, {"date": "2024-07-18", "close": 154.65, "volume": 217902.0}, {"date": "2024-07-19", "close": 157.92, "volume": 188330.0}, {"date": "2024-07-22", "close": 158.95, "volume": 143020.0}, {"date": "2024-07-23", "close": 158.8, "volume": 245741.0}, {"date": "2024-07-24", "close": 152.78, "volume": 285797.0}, {"date": "2024-07-25", "close": 148.49, "volume": 297114.0}, {"date": "2024-07-26", "close": 149.26, "volume": 186656.0}, {"date": "2024-07-29", "close": 149.25, "volume": 151309.0}, {"date": "2024-07-30", "close": 148.29, "volume": 228781.0}, {"date": "2024-07-31", "close": 147.21, "volume": 208589.0}, {"date": "2024-08-01", "close": 143.27, "volume": 208276.0}, {"date": "2024-08-02", "close": 135.88, "volume": 283313.0}, {"date": "2024-08-05", "close": 134.24, "volume": 253808.0}, {"date": "2024-08-06", "close": 134.92, "volume": 285557.0}, {"date": "2024-08-07", "close": 133.8, "volume": 479942.0}, {"date": "2024-08-08", "close": 137.29, "volume": 335725.0}, {"date": "2024-08-09", "close": 138.14, "volume": 278817.0}, {"date": "2024-08-12", "close": 142.43, "volume": 257466.0}, {"date": "2024-08-13", "close": 140.68, "volume": 136140.0}, {"date": "2024-08-14", "close": 141.75, "volume": 163877.0}, {"date": "2024-08-15", "close": 144.77, "volume": 198333.0}, {"date": "2024-08-16", "close": 143.02, "volume": 175918.0}, {"date": "2024-08-19", "close": 144.85, "volume": 103472.0}, {"date": "2024-08-20", "close": 141.6, "volume": 157261.0}, {"date": "2024-08-21", "close": 142.38, "volume": 121713.0}, {"date": "2024-08-22", "close": 140.86, "volume": 116028.0}, {"date": "2024-08-23", "close": 142.27, "volume": 205047.0}, {"date": "2024-08-26", "close": 141.82, "volume": 144319.0}, {"date": "2024-08-27", "close": 142.01, "volume": 186734.0}, {"date": "2024-08-28", "close": 141.85, "volume": 130650.0}, {"date": "2024-08-29", "close": 144.88, "volume": 130635.0}, {"date": "2024-08-30", "close": 145.06, "volume": 144309.0}, {"date": "2024-09-03", "close": 139.55, "volume": 206955.0}, {"date": "2024-09-04", "close": 138.41, "volume": 195242.0}, {"date": "2024-09-05", "close": 139.0, "volume": 207446.0}, {"date": "2024-09-06", "close": 137.76, "volume": 283265.0}, {"date": "2024-09-09", "close": 138.07, "volume": 354713.0}, {"date": "2024-09-10", "close": 139.55, "volume": 374465.0}, {"date": "2024-09-11", "close": 143.75, "volume": 191788.0}, {"date": "2024-09-12", "close": 142.81, "volume": 369205.0}, {"date": "2024-09-13", "close": 143.04, "volume": 233158.0}, {"date": "2024-09-16", "close": 147.01, "volume": 234954.0}, {"date": "2024-09-17", "close": 147.0, "volume": 231270.0}, {"date": "2024-09-18", "close": 147.99, "volume": 176971.0}, {"date": "2024-09-19", "close": 149.19, "volume": 151396.0}, {"date": "2024-09-20", "close": 148.93, "volume": 606984.0}, {"date": "2024-09-23", "close": 151.0, "volume": 192621.0}, {"date": "2024-09-24", "close": 149.9, "volume": 222623.0}, {"date": "2024-09-25", "close": 146.93, "volume": 178543.0}, {"date": "2024-09-26", "close": 145.56, "volume": 193473.0}, {"date": "2024-09-27", "close": 151.94, "volume": 243176.0}, {"date": "2024-09-30", "close": 151.35, "volume": 211109.0}, {"date": "2024-10-01", "close": 149.65, "volume": 185918.0}, {"date": "2024-10-02", "close": 149.7, "volume": 199024.0}, {"date": "2024-10-03", "close": 151.59, "volume": 179834.0}, {"date": "2024-10-04", "close": 150.91, "volume": 533568.0}, {"date": "2024-10-07", "close": 149.98, "volume": 217770.0}, {"date": "2024-10-08", "close": 147.53, "volume": 166832.0}, {"date": "2024-10-09", "close": 147.94, "volume": 227283.0}, {"date": "2024-10-10", "close": 149.48, "volume": 170705.0}, {"date": "2024-10-11", "close": 149.95, "volume": 185875.0}, {"date": "2024-10-14", "close": 147.62, "volume": 115436.0}, {"date": "2024-10-15", "close": 144.73, "volume": 211768.0}, {"date": "2024-10-16", "close": 146.64, "volume": 158964.0}, {"date": "2024-10-17", "close": 147.65, "volume": 141148.0}, {"date": "2024-10-18", "close": 146.48, "volume": 181300.0}, {"date": "2024-10-21", "close": 145.09, "volume": 385117.0}, {"date": "2024-10-22", "close": 142.57, "volume": 118897.0}, {"date": "2024-10-23", "close": 144.67, "volume": 155718.0}, {"date": "2024-10-24", "close": 145.18, "volume": 153823.0}, {"date": "2024-10-25", "close": 143.69, "volume": 313349.0}, {"date": "2024-10-28", "close": 142.86, "volume": 134447.0}, {"date": "2024-10-29", "close": 142.38, "volume": 132836.0}, {"date": "2024-10-30", "close": 143.17, "volume": 87182.0}, {"date": "2024-10-31", "close": 138.44, "volume": 132909.0}, {"date": "2024-11-01", "close": 137.59, "volume": 147170.0}, {"date": "2024-11-04", "close": 138.76, "volume": 160785.0}, {"date": "2024-11-05", "close": 140.54, "volume": 212888.0}, {"date": "2024-11-06", "close": 154.47, "volume": 696120.0}, {"date": "2024-11-07", "close": 151.98, "volume": 291238.0}, {"date": "2024-11-08", "close": 154.83, "volume": 325042.0}, {"date": "2024-11-11", "close": 164.05, "volume": 284917.0}, {"date": "2024-11-12", "close": 162.76, "volume": 254529.0}, {"date": "2024-11-13", "close": 161.16, "volume": 157207.0}, {"date": "2024-11-14", "close": 159.91, "volume": 126943.0}, {"date": "2024-11-15", "close": 159.86, "volume": 180388.0}, {"date": "2024-11-18", "close": 164.26, "volume": 328853.0}, {"date": "2024-11-19", "close": 166.45, "volume": 306680.0}, {"date": "2024-11-20", "close": 174.68, "volume": 386919.0}, {"date": "2024-11-21", "close": 177.69, "volume": 345023.0}, {"date": "2024-11-22", "close": 176.77, "volume": 245014.0}, {"date": "2024-11-25", "close": 176.53, "volume": 258061.0}, {"date": "2024-11-26", "close": 177.54, "volume": 288279.0}, {"date": "2024-11-27", "close": 177.24, "volume": 467685.0}, {"date": "2024-11-29", "close": 175.8, "volume": 123370.0}, {"date": "2024-12-02", "close": 172.0, "volume": 192267.0}, {"date": "2024-12-03", "close": 174.99, "volume": 286621.0}, {"date": "2024-12-04", "close": 175.14, "volume": 265286.0}, {"date": "2024-12-05", "close": 180.14, "volume": 389448.0}, {"date": "2024-12-06", "close": 175.74, "volume": 340863.0}, {"date": "2024-12-09", "close": 174.18, "volume": 137547.0}, {"date": "2024-12-10", "close": 173.38, "volume": 187177.0}, {"date": "2024-12-11", "close": 179.25, "volume": 142992.0}, {"date": "2024-12-12", "close": 179.45, "volume": 209563.0}, {"date": "2024-12-13", "close": 176.01, "volume": 207728.0}, {"date": "2024-12-16", "close": 176.09, "volume": 155174.0}, {"date": "2024-12-17", "close": 174.48, "volume": 256924.0}, {"date": "2024-12-18", "close": 167.28, "volume": 251473.0}, {"date": "2024-12-19", "close": 166.56, "volume": 211696.0}, {"date": "2024-12-20", "close": 165.52, "volume": 465540.0}, {"date": "2024-12-23", "close": 166.35, "volume": 200344.0}, {"date": "2024-12-24", "close": 170.72, "volume": 129357.0}, {"date": "2024-12-26", "close": 169.53, "volume": 258992.0}, {"date": "2024-12-27", "close": 170.23, "volume": 139735.0}, {"date": "2024-12-30", "close": 181.5, "volume": 436759.0}, {"date": "2024-12-31", "close": 184.2, "volume": 462973.0}, {"date": "2025-01-02", "close": 183.9, "volume": 257687.0}, {"date": "2025-01-03", "close": 184.53, "volume": 414161.0}, {"date": "2025-01-06", "close": 184.84, "volume": 261912.0}, {"date": "2025-01-07", "close": 186.07, "volume": 361798.0}, {"date": "2025-01-08", "close": 187.7, "volume": 224511.0}, {"date": "2025-01-10", "close": 187.88, "volume": 319481.0}, {"date": "2025-01-13", "close": 188.04, "volume": 248847.0}, {"date": "2025-01-14", "close": 190.89, "volume": 637222.0}, {"date": "2025-01-15", "close": 192.58, "volume": 398736.0}, {"date": "2025-01-16", "close": 193.39, "volume": 333776.0}, {"date": "2025-01-17", "close": 195.42, "volume": 301793.0}, {"date": "2025-01-21", "close": 196.1, "volume": 343944.0}, {"date": "2025-01-22", "close": 196.22, "volume": 351100.0}, {"date": "2025-01-23", "close": 192.91, "volume": 259215.0}, {"date": "2025-01-24", "close": 190.14, "volume": 169406.0}, {"date": "2025-01-27", "close": 176.79, "volume": 353724.0}, {"date": "2025-01-28", "close": 180.9, "volume": 184434.0}, {"date": "2025-01-29", "close": 185.63, "volume": 239429.0}, {"date": "2025-01-30", "close": 184.09, "volume": 206819.0}, {"date": "2025-01-31", "close": 178.51, "volume": 204594.0}, {"date": "2025-02-03", "close": 181.19, "volume": 166592.0}, {"date": "2025-02-04", "close": 184.87, "volume": 205132.0}, {"date": "2025-02-05", "close": 183.75, "volume": 289901.0}, {"date": "2025-02-06", "close": 181.53, "volume": 156011.0}, {"date": "2025-02-07", "close": 180.42, "volume": 144654.0}, {"date": "2025-02-10", "close": 186.22, "volume": 189644.0}, {"date": "2025-02-11", "close": 184.72, "volume": 167175.0}, {"date": "2025-02-12", "close": 180.29, "volume": 154348.0}, {"date": "2025-02-13", "close": 184.04, "volume": 172398.0}, {"date": "2025-02-14", "close": 183.81, "volume": 138141.0}, {"date": "2025-02-18", "close": 184.94, "volume": 191708.0}, {"date": "2025-02-19", "close": 193.21, "volume": 324259.0}, {"date": "2025-02-20", "close": 191.28, "volume": 208872.0}, {"date": "2025-02-21", "close": 185.15, "volume": 225190.0}, {"date": "2025-02-24", "close": 182.3, "volume": 334917.0}, {"date": "2025-02-25", "close": 177.99, "volume": 254119.0}, {"date": "2025-02-26", "close": 172.09, "volume": 383503.0}, {"date": "2025-02-27", "close": 166.95, "volume": 324022.0}, {"date": "2025-02-28", "close": 169.8, "volume": 298317.0}, {"date": "2025-03-03", "close": 167.15, "volume": 281127.0}, {"date": "2025-03-04", "close": 171.41, "volume": 457273.0}, {"date": "2025-03-05", "close": 169.69, "volume": 353641.0}, {"date": "2025-03-06", "close": 161.69, "volume": 225328.0}, {"date": "2025-03-07", "close": 159.2, "volume": 296081.0}, {"date": "2025-03-10", "close": 160.26, "volume": 375181.0}, {"date": "2025-03-11", "close": 165.0, "volume": 312802.0}, {"date": "2025-03-12", "close": 165.9, "volume": 199992.0}, {"date": "2025-03-13", "close": 167.49, "volume": 176297.0}, {"date": "2025-03-14", "close": 173.36, "volume": 177537.0}, {"date": "2025-03-17", "close": 178.01, "volume": 168671.0}, {"date": "2025-03-18", "close": 179.7, "volume": 157030.0}, {"date": "2025-03-19", "close": 186.39, "volume": 225833.0}, {"date": "2025-03-20", "close": 184.58, "volume": 171939.0}, {"date": "2025-03-21", "close": 183.59, "volume": 345723.0}, {"date": "2025-03-24", "close": 188.01, "volume": 327983.0}, {"date": "2025-03-25", "close": 189.33, "volume": 249625.0}, {"date": "2025-03-26", "close": 186.41, "volume": 178183.0}, {"date": "2025-03-27", "close": 183.78, "volume": 150680.0}, {"date": "2025-03-28", "close": 183.13, "volume": 140468.0}, {"date": "2025-03-31", "close": 184.14, "volume": 251118.0}, {"date": "2025-04-01", "close": 189.09, "volume": 216278.0}, {"date": "2025-04-02", "close": 190.68, "volume": 200333.0}, {"date": "2025-04-03", "close": 178.92, "volume": 322085.0}, {"date": "2025-04-04", "close": 161.93, "volume": 470542.0}, {"date": "2025-04-07", "close": 164.47, "volume": 348998.0}, {"date": "2025-04-08", "close": 158.62, "volume": 293731.0}, {"date": "2025-04-09", "close": 169.83, "volume": 338364.0}, {"date": "2025-04-10", "close": 160.72, "volume": 224760.0}, {"date": "2025-04-11", "close": 167.82, "volume": 241474.0}, {"date": "2025-04-14", "close": 166.13, "volume": 350376.0}, {"date": "2025-04-15", "close": 166.31, "volume": 174646.0}, {"date": "2025-04-16", "close": 170.0, "volume": 244465.0}, {"date": "2025-04-17", "close": 172.67, "volume": 150070.0}, {"date": "2025-04-21", "close": 165.48, "volume": 108086.0}, {"date": "2025-04-22", "close": 171.62, "volume": 269276.0}, {"date": "2025-04-23", "close": 171.11, "volume": 200192.0}, {"date": "2025-04-24", "close": 171.35, "volume": 147398.0}, {"date": "2025-04-25", "close": 175.0, "volume": 81006.0}, {"date": "2025-04-28", "close": 178.44, "volume": 175412.0}, {"date": "2025-04-29", "close": 177.23, "volume": 117251.0}, {"date": "2025-04-30", "close": 172.5, "volume": 236637.0}, {"date": "2025-05-01", "close": 174.2, "volume": 241537.0}, {"date": "2025-05-02", "close": 179.79, "volume": 207445.0}, {"date": "2025-05-05", "close": 181.49, "volume": 274935.0}, {"date": "2025-05-06", "close": 182.21, "volume": 496095.0}, {"date": "2025-05-07", "close": 189.47, "volume": 357518.0}, {"date": "2025-05-08", "close": 188.22, "volume": 313491.0}, {"date": "2025-05-09", "close": 192.2, "volume": 194448.0}, {"date": "2025-05-12", "close": 192.61, "volume": 201637.0}, {"date": "2025-05-13", "close": 198.21, "volume": 262478.0}, {"date": "2025-05-14", "close": 196.85, "volume": 461975.0}, {"date": "2025-05-15", "close": 196.83, "volume": 233647.0}, {"date": "2025-05-16", "close": 196.3, "volume": 142634.0}, {"date": "2025-05-19", "close": 194.55, "volume": 246609.0}, {"date": "2025-05-20", "close": 194.92, "volume": 147868.0}, {"date": "2025-05-21", "close": 193.12, "volume": 142579.0}, {"date": "2025-05-22", "close": 192.5, "volume": 145198.0}, {"date": "2025-05-23", "close": 194.68, "volume": 157285.0}, {"date": "2025-05-27", "close": 197.94, "volume": 204970.0}, {"date": "2025-05-28", "close": 194.7, "volume": 166093.0}, {"date": "2025-05-29", "close": 194.21, "volume": 175719.0}, {"date": "2025-05-30", "close": 191.5, "volume": 187358.0}, {"date": "2025-06-02", "close": 195.89, "volume": 130879.0}, {"date": "2025-06-03", "close": 196.94, "volume": 165840.0}, {"date": "2025-06-04", "close": 190.55, "volume": 125901.0}, {"date": "2025-06-05", "close": 188.55, "volume": 170771.0}, {"date": "2025-06-06", "close": 191.02, "volume": 121105.0}, {"date": "2025-06-09", "close": 188.13, "volume": 191707.0}, {"date": "2025-06-10", "close": 185.67, "volume": 192572.0}, {"date": "2025-06-11", "close": 188.48, "volume": 150925.0}, {"date": "2025-06-12", "close": 192.79, "volume": 128042.0}, {"date": "2025-06-13", "close": 195.91, "volume": 175836.0}, {"date": "2025-06-16", "close": 198.1, "volume": 152738.0}, {"date": "2025-06-17", "close": 199.93, "volume": 295201.0}, {"date": "2025-06-18", "close": 205.5, "volume": 321071.0}, {"date": "2025-06-20", "close": 206.57, "volume": 292167.0}, {"date": "2025-06-23", "close": 201.79, "volume": 181854.0}, {"date": "2025-06-24", "close": 205.41, "volume": 288789.0}, {"date": "2025-06-25", "close": 201.82, "volume": 251607.0}, {"date": "2025-06-26", "close": 205.25, "volume": 317151.0}, {"date": "2025-06-27", "close": 204.6, "volume": 863913.0}, {"date": "2025-06-30", "close": 201.17, "volume": 358204.0}, {"date": "2025-07-01", "close": 190.92, "volume": 325987.0}, {"date": "2025-07-02", "close": 185.86, "volume": 358473.0}, {"date": "2025-07-03", "close": 185.93, "volume": 149142.0}, {"date": "2025-07-07", "close": 183.13, "volume": 170307.0}, {"date": "2025-07-08", "close": 182.53, "volume": 263517.0}, {"date": "2025-07-09", "close": 175.07, "volume": 441551.0}, {"date": "2025-07-10", "close": 175.93, "volume": 329334.0}, {"date": "2025-07-11", "close": 184.45, "volume": 322052.0}, {"date": "2025-07-14", "close": 189.42, "volume": 206211.0}, {"date": "2025-07-15", "close": 189.25, "volume": 431290.0}, {"date": "2025-07-16", "close": 187.43, "volume": 222692.0}, {"date": "2025-07-17", "close": 188.06, "volume": 274521.0}, {"date": "2025-07-18", "close": 187.13, "volume": 173036.0}, {"date": "2025-07-21", "close": 168.42, "volume": 411607.0}, {"date": "2025-07-22", "close": 170.73, "volume": 304661.0}, {"date": "2025-07-23", "close": 169.01, "volume": 300985.0}, {"date": "2025-07-24", "close": 173.35, "volume": 252680.0}, {"date": "2025-07-25", "close": 168.33, "volume": 164694.0}, {"date": "2025-07-28", "close": 168.56, "volume": 179495.0}, {"date": "2025-07-29", "close": 172.24, "volume": 170124.0}, {"date": "2025-07-30", "close": 174.36, "volume": 324415.0}, {"date": "2025-07-31", "close": 174.13, "volume": 229083.0}, {"date": "2025-08-01", "close": 168.2, "volume": 210080.0}, {"date": "2025-08-04", "close": 166.85, "volume": 299507.0}, {"date": "2025-08-05", "close": 169.3, "volume": 253301.0}, {"date": "2025-08-06", "close": 172.06, "volume": 496754.0}, {"date": "2025-08-07", "close": 168.72, "volume": 386163.0}, {"date": "2025-08-08", "close": 166.62, "volume": 241187.0}, {"date": "2025-08-11", "close": 166.42, "volume": 184227.0}, {"date": "2025-08-12", "close": 166.15, "volume": 197639.0}, {"date": "2025-08-13", "close": 168.51, "volume": 193861.0}, {"date": "2025-08-14", "close": 167.31, "volume": 153243.0}, {"date": "2025-08-15", "close": 167.57, "volume": 185591.0}, {"date": "2025-08-18", "close": 164.04, "volume": 473290.0}, {"date": "2025-08-19", "close": 163.8, "volume": 175374.0}, {"date": "2025-08-20", "close": 166.55, "volume": 269310.0}, {"date": "2025-08-21", "close": 168.44, "volume": 315049.0}, {"date": "2025-08-22", "close": 168.91, "volume": 245232.0}, {"date": "2025-08-25", "close": 167.72, "volume": 136294.0}, {"date": "2025-08-26", "close": 173.15, "volume": 227350.0}, {"date": "2025-08-27", "close": 172.59, "volume": 168084.0}, {"date": "2025-08-28", "close": 176.54, "volume": 223534.0}, {"date": "2025-08-29", "close": 174.03, "volume": 233293.0}, {"date": "2025-09-02", "close": 176.3, "volume": 225335.0}, {"date": "2025-09-03", "close": 171.37, "volume": 289709.0}, {"date": "2025-09-04", "close": 175.62, "volume": 185730.0}, {"date": "2025-09-05", "close": 175.14, "volume": 270743.0}, {"date": "2025-09-08", "close": 170.01, "volume": 283061.0}, {"date": "2025-09-09", "close": 170.24, "volume": 206381.0}, {"date": "2025-09-10", "close": 171.72, "volume": 218034.0}, {"date": "2025-09-11", "close": 174.01, "volume": 237690.0}, {"date": "2025-09-12", "close": 174.0, "volume": 197383.0}, {"date": "2025-09-15", "close": 172.23, "volume": 309892.0}, {"date": "2025-09-16", "close": 176.06, "volume": 346017.0}, {"date": "2025-09-17", "close": 173.82, "volume": 393468.0}, {"date": "2025-09-18", "close": 173.28, "volume": 303678.0}, {"date": "2025-09-19", "close": 167.28, "volume": 1084428.0}, {"date": "2025-09-22", "close": 168.92, "volume": 278724.0}, {"date": "2025-09-23", "close": 171.07, "volume": 286126.0}, {"date": "2025-09-24", "close": 174.09, "volume": 184986.0}, {"date": "2025-09-25", "close": 176.54, "volume": 243728.0}, {"date": "2025-09-26", "close": 178.74, "volume": 233848.0}, {"date": "2025-09-29", "close": 180.18, "volume": 352459.0}, {"date": "2025-09-30", "close": 180.98, "volume": 419712.0}, {"date": "2025-10-01", "close": 190.51, "volume": 299300.0}, {"date": "2025-10-02", "close": 187.28, "volume": 331592.0}, {"date": "2025-10-03", "close": 185.7, "volume": 223204.0}, {"date": "2025-10-06", "close": 187.14, "volume": 142059.0}, {"date": "2025-10-07", "close": 190.39, "volume": 224079.0}, {"date": "2025-10-08", "close": 187.76, "volume": 207871.0}, {"date": "2025-10-09", "close": 184.19, "volume": 291891.0}, {"date": "2025-10-10", "close": 175.92, "volume": 258020.0}, {"date": "2025-10-13", "close": 180.73, "volume": 206330.0}, {"date": "2025-10-14", "close": 178.8, "volume": 223899.0}, {"date": "2025-10-15", "close": 181.75, "volume": 213479.0}, {"date": "2025-10-16", "close": 176.55, "volume": 261470.0}, {"date": "2025-10-17", "close": 177.23, "volume": 190651.0}, {"date": "2025-10-20", "close": 185.07, "volume": 275108.0}, {"date": "2025-10-21", "close": 182.99, "volume": 212012.0}, {"date": "2025-10-22", "close": 181.5, "volume": 199198.0}, {"date": "2025-10-23", "close": 185.33, "volume": 253235.0}, {"date": "2025-10-24", "close": 186.67, "volume": 203871.0}, {"date": "2025-10-27", "close": 186.99, "volume": 311649.0}, {"date": "2025-10-28", "close": 182.16, "volume": 260435.0}, {"date": "2025-10-29", "close": 181.02, "volume": 387827.0}, {"date": "2025-10-30", "close": 182.42, "volume": 139747.0}, {"date": "2025-10-31", "close": 186.01, "volume": 245035.0}, {"date": "2025-11-03", "close": 194.96, "volume": 327218.0}, {"date": "2025-11-04", "close": 196.52, "volume": 294929.0}, {"date": "2025-11-05", "close": 196.9, "volume": 454970.0}, {"date": "2025-11-06", "close": 196.27, "volume": 212948.0}, {"date": "2025-11-07", "close": 201.91, "volume": 256344.0}, {"date": "2025-11-10", "close": 206.04, "volume": 241087.0}, {"date": "2025-11-11", "close": 211.88, "volume": 293475.0}, {"date": "2025-11-12", "close": 211.56, "volume": 469342.0}, {"date": "2025-11-13", "close": 211.24, "volume": 259989.0}, {"date": "2025-11-14", "close": 210.41, "volume": 242898.0}, {"date": "2025-11-17", "close": 210.24, "volume": 294911.0}, {"date": "2025-11-18", "close": 211.44, "volume": 227896.0}, {"date": "2025-11-19", "close": 212.06, "volume": 306723.0}, {"date": "2025-11-20", "close": 203.47, "volume": 282168.0}, {"date": "2025-11-21", "close": 204.68, "volume": 226462.0}, {"date": "2025-11-24", "close": 208.79, "volume": 211978.0}, {"date": "2025-11-25", "close": 211.98, "volume": 205052.0}, {"date": "2025-11-26", "close": 218.58, "volume": 220973.0}, {"date": "2025-11-28", "close": 222.49, "volume": 176430.0}, {"date": "2025-12-01", "close": 221.78, "volume": 201657.0}, {"date": "2025-12-02", "close": 212.71, "volume": 233353.0}, {"date": "2025-12-03", "close": 217.67, "volume": 307088.0}, {"date": "2025-12-04", "close": 216.64, "volume": 215440.0}, {"date": "2025-12-05", "close": 216.57, "volume": 246531.0}, {"date": "2025-12-08", "close": 208.26, "volume": 349936.0}, {"date": "2025-12-09", "close": 209.04, "volume": 297961.0}, {"date": "2025-12-10", "close": 206.99, "volume": 257263.0}, {"date": "2025-12-11", "close": 204.99, "volume": 233280.0}, {"date": "2025-12-12", "close": 208.08, "volume": 198686.0}, {"date": "2025-12-15", "close": 204.49, "volume": 145269.0}, {"date": "2025-12-16", "close": 199.77, "volume": 218116.0}, {"date": "2025-12-17", "close": 201.85, "volume": 178021.0}, {"date": "2025-12-18", "close": 199.32, "volume": 172391.0}, {"date": "2025-12-19", "close": 201.26, "volume": 393222.0}, {"date": "2025-12-22", "close": 201.75, "volume": 222308.0}, {"date": "2025-12-23", "close": 207.98, "volume": 136807.0}, {"date": "2025-12-24", "close": 207.23, "volume": 85604.0}, {"date": "2025-12-26", "close": 210.18, "volume": 139478.0}, {"date": "2025-12-29", "close": 214.55, "volume": 201747.0}, {"date": "2025-12-30", "close": 213.07, "volume": 140774.0}, {"date": "2025-12-31", "close": 207.99, "volume": 102485.0}, {"date": "2026-01-02", "close": 206.16, "volume": 159229.0}, {"date": "2026-01-05", "close": 187.85, "volume": 900258.0}, {"date": "2026-01-06", "close": 185.26, "volume": 281709.0}, {"date": "2026-01-07", "close": 185.97, "volume": 152215.0}, {"date": "2026-01-08", "close": 179.49, "volume": 421758.0}, {"date": "2026-01-09", "close": 174.05, "volume": 277872.0}, {"date": "2026-01-12", "close": 177.12, "volume": 377256.0}, {"date": "2026-01-13", "close": 177.42, "volume": 284295.0}, {"date": "2026-01-14", "close": 176.58, "volume": 432916.0}, {"date": "2026-01-15", "close": 177.9, "volume": 415137.0}, {"date": "2026-01-16", "close": 178.94, "volume": 177536.0}, {"date": "2026-01-20", "close": 187.09, "volume": 337787.0}, {"date": "2026-01-21", "close": 195.44, "volume": 359722.0}, {"date": "2026-01-22", "close": 194.35, "volume": 316584.0}, {"date": "2026-01-23", "close": 194.12, "volume": 220407.0}, {"date": "2026-01-26", "close": 196.46, "volume": 177337.0}, {"date": "2026-01-27", "close": 193.34, "volume": 164124.0}, {"date": "2026-01-28", "close": 198.78, "volume": 158019.0}, {"date": "2026-01-29", "close": 200.32, "volume": 244041.0}, {"date": "2026-01-30", "close": 204.17, "volume": 217029.0}, {"date": "2026-02-02", "close": 194.51, "volume": 215067.0}, {"date": "2026-02-03", "close": 200.91, "volume": 225246.0}, {"date": "2026-02-04", "close": 205.28, "volume": 207130.0}, {"date": "2026-02-05", "close": 206.54, "volume": 169807.0}, {"date": "2026-02-06", "close": 212.22, "volume": 210789.0}, {"date": "2026-02-09", "close": 207.24, "volume": 309519.0}, {"date": "2026-02-10", "close": 204.37, "volume": 258218.0}, {"date": "2026-02-11", "close": 201.29, "volume": 482524.0}, {"date": "2026-02-12", "close": 199.5, "volume": 301015.0}, {"date": "2026-02-13", "close": 203.97, "volume": 350938.0}, {"date": "2026-02-17", "close": 195.15, "volume": 305317.0}, {"date": "2026-02-18", "close": 194.69, "volume": 546377.0}, {"date": "2026-02-19", "close": 201.56, "volume": 449277.0}, {"date": "2026-02-20", "close": 205.06, "volume": 351747.0}, {"date": "2026-02-23", "close": 198.0, "volume": 421756.0}, {"date": "2026-02-24", "close": 196.37, "volume": 306817.0}, {"date": "2026-02-25", "close": 199.67, "volume": 594781.0}, {"date": "2026-02-26", "close": 202.0, "volume": 325767.0}, {"date": "2026-02-27", "close": 208.66, "volume": 360177.0}, {"date": "2026-03-02", "close": 209.13, "volume": 383579.0}, {"date": "2026-03-03", "close": 210.82, "volume": 759273.0}, {"date": "2026-03-04", "close": 209.78, "volume": 322456.0}, {"date": "2026-03-05", "close": 210.47, "volume": 371622.0}, {"date": "2026-03-06", "close": 211.45, "volume": 377394.0}, {"date": "2026-03-09", "close": 197.06, "volume": 688637.0}, {"date": "2026-03-10", "close": 190.06, "volume": 331823.0}, {"date": "2026-03-11", "close": 195.75, "volume": 342104.0}, {"date": "2026-03-12", "close": 196.01, "volume": 383240.0}, {"date": "2026-03-13", "close": 196.64, "volume": 324530.0}, {"date": "2026-03-16", "close": 199.76, "volume": 375677.0}, {"date": "2026-03-17", "close": 199.72, "volume": 276054.0}, {"date": "2026-03-18", "close": 197.38, "volume": 210927.0}, {"date": "2026-03-19", "close": 203.87, "volume": 446255.0}, {"date": "2026-03-20", "close": 204.92, "volume": 838491.0}, {"date": "2026-03-23", "close": 207.42, "volume": 539854.0}, {"date": "2026-03-24", "close": 209.27, "volume": 304742.0}, {"date": "2026-03-25", "close": 212.96, "volume": 184004.0}, {"date": "2026-03-26", "close": 214.75, "volume": 207819.0}, {"date": "2026-03-27", "close": 216.42, "volume": 253056.0}, {"date": "2026-03-30", "close": 214.85, "volume": 235743.0}, {"date": "2026-03-31", "close": 211.57, "volume": 290936.0}, {"date": "2026-04-01", "close": 209.49, "volume": 455329.0}, {"date": "2026-04-02", "close": 207.0, "volume": 336894.0}, {"date": "2026-04-06", "close": 205.8, "volume": 383720.0}, {"date": "2026-04-07", "close": 207.76, "volume": 185480.0}, {"date": "2026-04-08", "close": 202.29, "volume": 228872.0}, {"date": "2026-04-09", "close": 203.33, "volume": 256509.0}, {"date": "2026-04-10", "close": 203.59, "volume": 144869.0}, {"date": "2026-04-13", "close": 198.0, "volume": 297344.0}, {"date": "2026-04-14", "close": 191.0, "volume": 283415.0}, {"date": "2026-04-15", "close": 191.99, "volume": 239523.0}, {"date": "2026-04-16", "close": 193.23, "volume": 362054.0}, {"date": "2026-04-17", "close": 193.48, "volume": 342473.0}, {"date": "2026-04-20", "close": 189.87, "volume": 432803.0}, {"date": "2026-04-21", "close": 185.01, "volume": 566544.0}, {"date": "2026-04-22", "close": 189.87, "volume": 455103.0}, {"date": "2026-04-23", "close": 188.65, "volume": 312189.0}, {"date": "2026-04-24", "close": 187.6, "volume": 267164.0}, {"date": "2026-04-27", "close": 188.11, "volume": 234148.0}, {"date": "2026-04-28", "close": 191.55, "volume": 204651.0}, {"date": "2026-04-29", "close": 192.63, "volume": 330974.0}, {"date": "2026-04-30", "close": 192.54, "volume": 190476.0}, {"date": "2026-05-01", "close": 189.9, "volume": 232160.0}, {"date": "2026-05-04", "close": 194.76, "volume": 312996.0}, {"date": "2026-05-05", "close": 195.23, "volume": 386021.0}, {"date": "2026-05-06", "close": 180.44, "volume": 527310.0}, {"date": "2026-05-07", "close": 178.8, "volume": 557769.0}, {"date": "2026-05-08", "close": 178.28, "volume": 352604.0}, {"date": "2026-05-11", "close": 180.22, "volume": 375691.0}, {"date": "2026-05-12", "close": 180.29, "volume": 349423.0}, {"date": "2026-05-13", "close": 179.1, "volume": 259818.0}, {"date": "2026-05-14", "close": 181.81, "volume": 246972.0}, {"date": "2026-05-15", "close": 182.78, "volume": 188263.0}, {"date": "2026-05-18", "close": 184.58, "volume": 218395.0}, {"date": "2026-05-19", "close": 187.42, "volume": 441353.0}, {"date": "2026-05-20", "close": 184.14, "volume": 333318.0}, {"date": "2026-05-21", "close": 179.05, "volume": 309030.0}, {"date": "2026-05-22", "close": 178.22, "volume": 178474.0}, {"date": "2026-05-26", "close": 172.24, "volume": 332632.0}, {"date": "2026-05-27", "close": 170.35, "volume": 340750.0}, {"date": "2026-05-28", "close": 171.19, "volume": 269670.0}, {"date": "2026-05-29", "close": 168.59, "volume": 322902.0}, {"date": "2026-06-01", "close": 168.45, "volume": 211359.0}, {"date": "2026-06-02", "close": 167.38, "volume": 239249.0}, {"date": "2026-06-03", "close": 168.82, "volume": 294531.0}, {"date": "2026-06-04", "close": 171.06, "volume": 260120.0}, {"date": "2026-06-05", "close": 168.06, "volume": 232160.0}, {"date": "2026-06-08", "close": 166.78, "volume": 269128.0}, {"date": "2026-06-09", "close": 166.58, "volume": 223227.0}, {"date": "2026-06-10", "close": 166.45, "volume": 220286.0}, {"date": "2026-06-11", "close": 162.48, "volume": 299661.0}, {"date": "2026-06-12", "close": 166.41, "volume": 190868.0}, {"date": "2026-06-15", "close": 161.59, "volume": 317293.0}, {"date": "2026-06-16", "close": 164.03, "volume": 343147.0}, {"date": "2026-06-17", "close": 161.63, "volume": 457208.0}, {"date": "2026-06-18", "close": 160.71, "volume": 421006.0}, {"date": "2026-06-22", "close": 162.34, "volume": 383924.0}, {"date": "2026-06-23", "close": 161.52, "volume": 433213.0}, {"date": "2026-06-24", "close": 160.96, "volume": 271625.0}, {"date": "2026-06-25", "close": 159.34, "volume": 217076.0}, {"date": "2026-06-26", "close": 162.87, "volume": 784227.0}, {"date": "2026-06-29", "close": 166.0, "volume": 1057633.0}, {"date": "2026-06-30", "close": 169.7, "volume": 2845018.0}, {"date": "2026-07-01", "close": 165.41, "volume": 554754.0}, {"date": "2026-07-02", "close": 168.87, "volume": 689500.0}, {"date": "2026-07-06", "close": 165.22, "volume": 351778.0}, {"date": "2026-07-07", "close": 166.61, "volume": 348041.0}, {"date": "2026-07-08", "close": 162.97, "volume": 449886.0}, {"date": "2026-07-09", "close": 160.36, "volume": 359731.0}, {"date": "2026-07-10", "close": 152.1, "volume": 468575.0}, {"date": "2026-07-13", "close": 154.48, "volume": 690624.0}, {"date": "2026-07-14", "close": 151.49, "volume": 294162.0}, {"date": "2026-07-15", "close": 153.3, "volume": 299295.0}, {"date": "2026-07-16", "close": 153.38, "volume": 324395.0}, {"date": "2026-07-17", "close": 152.91, "volume": 178598.0}, {"date": "2026-07-20", "close": 150.19, "volume": 358399.0}, {"date": "2026-07-21", "close": 154.0, "volume": 256675.0}, {"date": "2026-07-22", "close": 159.12, "volume": 317197.0}, {"date": "2026-07-23", "close": 158.0, "volume": 293557.0}, {"date": "2026-07-24", "close": 157.27, "volume": 178403.0}, {"date": "2026-07-27", "close": 154.13, "volume": 218913.0}, {"date": "2026-07-28", "close": 153.4, "volume": 263770.0}, {"date": "2026-07-29", "close": 156.83, "volume": 232717.0}, {"date": "2026-07-30", "close": 156.92, "volume": 176460.0}, {"date": "2026-07-31", "close": 161.37, "volume": 251306.0}, {"date": "2026-08-03", "close": 163.84, "volume": 328924.0}, {"date": "2026-08-04", "close": 155.75, "volume": 664567.0}, {"date": "2026-08-05", "close": 156.13, "volume": 533955.0}, {"date": "2026-08-06", "close": 158.45, "volume": 385716.0}, {"date": "2026-08-07", "close": 162.76, "volume": 629638.0}], "refreshing": true}