{"ticker": "P", "overview": {"cik": "1474432", "ticker": "P", "name": "Everpure, Inc.", "industry": "Computer Storage Devices", "country": "United States", "sic": "3572", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001474432-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001897944-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001474432-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001474432-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010215", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010212", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001915915-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001593803-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010202", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010196", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010176", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010175", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010167", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010134", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010124", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001474432-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001474432-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010079", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010019", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001474432-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001474432-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009821", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009795", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009793", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001474432-26-000094", "price_sensitive": false}]}, "description": "Everpure, Inc. trades as P on the NYSE and is registered in the United States, classified under Computer Storage Devices (SIC 3572). Privy Trades holds 17 insider filings for the company, from August 2026 to October 2026. Across those, 6 insiders disclosed 12 sales totalling $161.94M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 161944708.0, "net": -161944708.0, "insiders": 6, "first_date": "2026-08-10", "last_date": "2026-10-14"}, "metrics": {"ticker": "P", "has_prices": true, "as_of": "2026-07-24", "last": 74.56, "prev_close": 75.19, "change": -0.6299999999999955, "change_pct": -0.008378773773108066, "session_volume": 1370224.0, "vwap_5": 73.62922253586744, "vwap_20": 74.45916494308695, "vwap_60": 77.01773412591695, "vwap_250": 74.69362125193642, "high_52w": 98.6, "low_52w": 56.99, "avg_volume_20": 2555872.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001584", "src": "13DG", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Everpure, Inc.", "who_key": "Everpure, 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": "Computer Storage Devices", "country": "United States", "headline": "Everpure, Inc. moves to a 7.36% passive stake in P", "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/0002100119-26-001584-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5257}, {"id": "13DG-0002100121-26-001040", "src": "13DG", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Everpure, Inc.", "who_key": "Everpure, 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": "Computer Storage Devices", "country": "United States", "headline": "Everpure, Inc. moves to a 4.72% passive stake in P", "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/0002100121-26-001040-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5257}, {"id": "13DG-0002012383-26-003835", "src": "13DG", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in P", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003835-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "0001474432-26-000103", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "John Colgrove", "who_key": "Colgrove John", "role": "Chief Visionary Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14499540.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Top exec sells $14.5M of P", "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000147443226000103/0001474432-26-000103-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28297}, {"id": "0001474432-26-000102", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Scott Dietzen", "who_key": "Dietzen Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8495878.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Big sell in P \u2014 A board member offloads $8.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1651908/000147443226000102/0001474432-26-000102-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28297}, {"id": "0001897944-26-000014", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Ajay Singh", "who_key": "Singh Ajay", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2835769.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "A top exec cashes out $2.8M of P", "source_url": "https://www.sec.gov/Archives/edgar/data/1897944/000189794426000014/0001897944-26-000014-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29737}, {"id": "0001474432-26-000101", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "John Colgrove", "who_key": "Colgrove John", "role": "Chief Visionary Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30852839.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Top exec sells $30.9M of P", "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000147443226000101/0001474432-26-000101-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29737}, {"id": "0001474432-26-000100", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Charles H. Giancarlo", "who_key": "Giancarlo Charles H", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10761313.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "The corner office trims P: $10.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/000147443226000100/0001474432-26-000100-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31177}, {"id": "0001915915-26-000011", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Mona Chu", "who_key": "Chu Mona", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 773956.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Top exec sells $774K of P", "source_url": "https://www.sec.gov/Archives/edgar/data/1915915/000191591526000011/0001915915-26-000011-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35497}, {"id": "0001593803-26-000006", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Andrew William Fraser Brown", "who_key": "Brown Andrew William Fraser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 665936.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Director sells $666K of P", "source_url": "https://www.sec.gov/Archives/edgar/data/1593803/000159380326000006/0001593803-26-000006-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36937}, {"id": "0001474432-26-000094", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "John Colgrove", "who_key": "Colgrove John", "role": "Chief Visionary Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22652257.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Top exec sells $22.7M of P", "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000147443226000094/0001474432-26-000094-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57097}, {"id": "0001651902-26-000025", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "John Colgrove", "who_key": "Colgrove John", "role": "Chief Visionary Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19332577.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "A top exec takes $19.3M off the table in P", "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000165190226000025/0001651902-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001651902-26-000023", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "John Colgrove", "who_key": "Colgrove John", "role": "Chief Visionary Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21585846.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Top exec sells $21.6M of P", "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000165190226000023/0001651902-26-000023-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "0001474432-26-000081", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Charles H. Giancarlo", "who_key": "Giancarlo Charles H", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6925758.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "The CEO cashes out $6.9M of P", "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/000147443226000081/0001474432-26-000081-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121897}, {"id": "0001474432-26-000080", "src": "INSIDERS", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "John Colgrove", "who_key": "Colgrove John", "role": "Chief Visionary Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22563034.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "An exit at the top? Exec sells $22.6M of P", "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000147443226000080/0001474432-26-000080-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121897}, {"id": "13DG-0002100119-26-000481", "src": "13DG", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Everpure, Inc.", "who_key": "Everpure, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Everpure, Inc. crosses 5% of P (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/0002100119-26-000481-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0002100121-26-000241", "src": "13DG", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Everpure, Inc.", "who_key": "Everpure, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Everpure, Inc. crosses 5% of P (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/0002100121-26-000241-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001584", "src": "13DG", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Everpure, Inc.", "who_key": "Everpure, 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": "Computer Storage Devices", "country": "United States", "headline": "Everpure, Inc. moves to a 7.36% passive stake in P", "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/0002100119-26-001584-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5257}, {"id": "13DG-0002100121-26-001040", "src": "13DG", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Everpure, Inc.", "who_key": "Everpure, 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": "Computer Storage Devices", "country": "United States", "headline": "Everpure, Inc. moves to a 4.72% passive stake in P", "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/0002100121-26-001040-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5257}, {"id": "13DG-0002012383-26-003835", "src": "13DG", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in P", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003835-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "13DG-0002100119-26-000481", "src": "13DG", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Everpure, Inc.", "who_key": "Everpure, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Everpure, Inc. crosses 5% of P (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/0002100119-26-000481-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0002100121-26-000241", "src": "13DG", "ticker": "P", "cik": "1474432", "company": "Everpure, Inc.", "company_raw": "Everpure, Inc.", "who": "Everpure, Inc.", "who_key": "Everpure, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Storage Devices", "country": "United States", "headline": "Everpure, Inc. crosses 5% of P (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/0002100121-26-000241-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}], "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": "Everpure, Inc. Class A common stock", "new_value": "Everpure, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001474432", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001474432", "applied": 1, "detected_at": "2026-10-26T18:53:02.603346"}]}, "key_people": [{"who": "John Colgrove", "who_key": "Colgrove John", "role": "Chief Visionary Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 131486095.21, "net": -131486095.21, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14499540.76, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000147443226000103/0001474432-26-000103-index.htm"}, {"action": "SELL", "amount": 30852839.09, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000147443226000101/0001474432-26-000101-index.htm"}, {"action": "SELL", "amount": 22652257.02, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000147443226000094/0001474432-26-000094-index.htm"}, {"action": "SELL", "amount": 19332577.74, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000165190226000025/0001651902-26-000025-index.htm"}, {"action": "SELL", "amount": 21585846.15, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000165190226000023/0001651902-26-000023-index.htm"}, {"action": "SELL", "amount": 22563034.45, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000147443226000080/0001474432-26-000080-index.htm"}], "latest": {"action": "SELL", "amount": 14499540.76, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651902/000147443226000103/0001474432-26-000103-index.htm"}}, {"who": "Charles H. Giancarlo", "who_key": "Giancarlo Charles H", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 17687072.549999997, "net": -17687072.549999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10761313.78, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/000147443226000100/0001474432-26-000100-index.htm"}, {"action": "SELL", "amount": 6925758.77, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/000147443226000081/0001474432-26-000081-index.htm"}], "latest": {"action": "SELL", "amount": 10761313.78, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474432/000147443226000100/0001474432-26-000100-index.htm"}}, {"who": "Scott Dietzen", "who_key": "Dietzen Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8495878.32, "net": -8495878.32, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8495878.32, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651908/000147443226000102/0001474432-26-000102-index.htm"}], "latest": {"action": "SELL", "amount": 8495878.32, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651908/000147443226000102/0001474432-26-000102-index.htm"}}, {"who": "Ajay Singh", "who_key": "Singh Ajay", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2835769.08, "net": -2835769.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2835769.08, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897944/000189794426000014/0001897944-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 2835769.08, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897944/000189794426000014/0001897944-26-000014-index.htm"}}, {"who": "Mona Chu", "who_key": "Chu Mona", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 773956.8, "net": -773956.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 773956.8, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1915915/000191591526000011/0001915915-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 773956.8, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1915915/000191591526000011/0001915915-26-000011-index.htm"}}, {"who": "Andrew William Fraser Brown", "who_key": "Brown Andrew William Fraser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 665936.04, "net": -665936.04, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 665936.04, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593803/000159380326000006/0001593803-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 665936.04, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593803/000159380326000006/0001593803-26-000006-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -29488793.22}, {"date": "2026-08-12", "net": -21585846.15}, {"date": "2026-08-14", "net": -19332577.74}, {"date": "2026-09-24", "net": -22652257.02}, {"date": "2026-10-08", "net": -665936.04}, {"date": "2026-10-09", "net": -773956.8}, {"date": "2026-10-12", "net": -10761313.78}, {"date": "2026-10-13", "net": -33688608.17}, {"date": "2026-10-14", "net": -22995419.08}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001474432-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001897944-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001474432-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001474432-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010215", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010212", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001915915-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001593803-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010202", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010196", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010176", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010175", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010167", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010134", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010124", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0001474432-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001474432-26-000097", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010079", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010019", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001474432-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001474432-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009821", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009795", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009793", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001474432-26-000094", "price_sensitive": false}], "performance": {"ticker": "P", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.2, "volume": 6291222.0}, {"date": "2021-07-28", "close": 19.42, "volume": 6871386.0}, {"date": "2021-07-29", "close": 19.71, "volume": 4072200.0}, {"date": "2021-07-30", "close": 19.52, "volume": 4070628.0}, {"date": "2021-08-02", "close": 20.04, "volume": 4948471.0}, {"date": "2021-08-03", "close": 20.32, "volume": 3174562.0}, {"date": "2021-08-04", "close": 20.3, "volume": 2973346.0}, {"date": "2021-08-05", "close": 20.73, "volume": 2523763.0}, {"date": "2021-08-06", "close": 20.11, "volume": 3142377.0}, {"date": "2021-08-09", "close": 20.04, "volume": 3468524.0}, {"date": "2021-08-10", "close": 19.48, "volume": 3761077.0}, {"date": "2021-08-11", "close": 19.98, "volume": 4707552.0}, {"date": "2021-08-12", "close": 20.34, "volume": 1679995.0}, {"date": "2021-08-13", "close": 19.93, "volume": 1524382.0}, {"date": "2021-08-16", "close": 19.53, "volume": 2132009.0}, {"date": "2021-08-17", "close": 19.28, "volume": 2794766.0}, {"date": "2021-08-18", "close": 19.22, "volume": 1598016.0}, {"date": "2021-08-19", "close": 19.14, "volume": 2376580.0}, {"date": "2021-08-20", "close": 19.61, "volume": 2974810.0}, {"date": "2021-08-23", "close": 20.4, "volume": 3415295.0}, {"date": "2021-08-24", "close": 20.69, "volume": 2649406.0}, {"date": "2021-08-25", "close": 20.95, "volume": 4246204.0}, {"date": "2021-08-26", "close": 23.84, "volume": 16890740.0}, {"date": "2021-08-27", "close": 24.06, "volume": 8560085.0}, {"date": "2021-08-30", "close": 25.56, "volume": 10282180.0}, {"date": "2021-08-31", "close": 25.83, "volume": 5532686.0}, {"date": "2021-09-01", "close": 25.97, "volume": 4497614.0}, {"date": "2021-09-02", "close": 26.1, "volume": 3058244.0}, {"date": "2021-09-03", "close": 26.48, "volume": 4037571.0}, {"date": "2021-09-07", "close": 26.1, "volume": 2522119.0}, {"date": "2021-09-08", "close": 25.86, "volume": 3454030.0}, {"date": "2021-09-09", "close": 26.31, "volume": 2904723.0}, {"date": "2021-09-10", "close": 26.41, "volume": 3088875.0}, {"date": "2021-09-13", "close": 26.35, "volume": 3384430.0}, {"date": "2021-09-14", "close": 26.48, "volume": 2102919.0}, {"date": "2021-09-15", "close": 26.75, "volume": 2088641.0}, {"date": "2021-09-16", "close": 26.69, "volume": 1650455.0}, {"date": "2021-09-17", "close": 26.27, "volume": 8394007.0}, {"date": "2021-09-20", "close": 25.88, "volume": 3481753.0}, {"date": "2021-09-21", "close": 25.68, "volume": 4561010.0}, {"date": "2021-09-22", "close": 26.39, "volume": 3954886.0}, {"date": "2021-09-23", "close": 27.04, "volume": 4775196.0}, {"date": "2021-09-24", "close": 27.11, "volume": 2868257.0}, {"date": "2021-09-27", "close": 27.1, "volume": 4339200.0}, {"date": "2021-09-28", "close": 26.13, "volume": 3601654.0}, {"date": "2021-09-29", "close": 25.28, "volume": 4487943.0}, {"date": "2021-09-30", "close": 25.16, "volume": 2637760.0}, {"date": "2021-10-01", "close": 25.71, "volume": 2505018.0}, {"date": "2021-10-04", "close": 24.87, "volume": 3395329.0}, {"date": "2021-10-05", "close": 25.68, "volume": 6969320.0}, {"date": "2021-10-06", "close": 25.72, "volume": 3345133.0}, {"date": "2021-10-07", "close": 25.68, "volume": 4306241.0}, {"date": "2021-10-08", "close": 25.39, "volume": 2459539.0}, {"date": "2021-10-11", "close": 25.25, "volume": 1586212.0}, {"date": "2021-10-12", "close": 25.18, "volume": 2006665.0}, {"date": "2021-10-13", "close": 25.5, "volume": 2285893.0}, {"date": "2021-10-14", "close": 26.21, "volume": 2977463.0}, {"date": "2021-10-15", "close": 26.22, "volume": 2024124.0}, {"date": "2021-10-18", "close": 25.94, "volume": 2107902.0}, {"date": "2021-10-19", "close": 26.1, "volume": 6663721.0}, {"date": "2021-10-20", "close": 25.89, "volume": 2932454.0}, {"date": "2021-10-21", "close": 26.26, "volume": 2088529.0}, {"date": "2021-10-22", "close": 26.43, "volume": 3550050.0}, {"date": "2021-10-25", "close": 26.36, "volume": 1613623.0}, {"date": "2021-10-26", "close": 26.74, "volume": 3079608.0}, {"date": "2021-10-27", "close": 26.45, "volume": 1737086.0}, {"date": "2021-10-28", "close": 26.87, "volume": 1961340.0}, {"date": "2021-10-29", "close": 26.86, "volume": 1704784.0}, {"date": "2021-11-01", "close": 27.15, "volume": 2774018.0}, {"date": "2021-11-02", "close": 27.11, "volume": 2349520.0}, {"date": "2021-11-03", "close": 27.97, "volume": 5446668.0}, {"date": "2021-11-04", "close": 27.41, "volume": 2279451.0}, {"date": "2021-11-05", "close": 27.7, "volume": 2640912.0}, {"date": "2021-11-08", "close": 28.57, "volume": 4607524.0}, {"date": "2021-11-09", "close": 28.86, "volume": 3799248.0}, {"date": "2021-11-10", "close": 28.35, "volume": 2668444.0}, {"date": "2021-11-11", "close": 28.39, "volume": 1644467.0}, {"date": "2021-11-12", "close": 28.2, "volume": 5057752.0}, {"date": "2021-11-15", "close": 28.07, "volume": 2943607.0}, {"date": "2021-11-16", "close": 28.13, "volume": 1971470.0}, {"date": "2021-11-17", "close": 27.71, "volume": 3564141.0}, {"date": "2021-11-18", "close": 28.19, "volume": 2833019.0}, {"date": "2021-11-19", "close": 27.69, "volume": 2775691.0}, {"date": "2021-11-22", "close": 27.48, "volume": 4266855.0}, {"date": "2021-11-23", "close": 27.28, "volume": 3725105.0}, {"date": "2021-11-24", "close": 30.95, "volume": 14699920.0}, {"date": "2021-11-26", "close": 29.87, "volume": 4388978.0}, {"date": "2021-11-29", "close": 32.08, "volume": 10388560.0}, {"date": "2021-11-30", "close": 30.97, "volume": 8484833.0}, {"date": "2021-12-01", "close": 30.63, "volume": 6600200.0}, {"date": "2021-12-02", "close": 31.6, "volume": 4162252.0}, {"date": "2021-12-03", "close": 31.6, "volume": 3131973.0}, {"date": "2021-12-06", "close": 31.55, "volume": 4084374.0}, {"date": "2021-12-07", "close": 33.32, "volume": 6167138.0}, {"date": "2021-12-08", "close": 33.09, "volume": 3819382.0}, {"date": "2021-12-09", "close": 32.44, "volume": 2731982.0}, {"date": "2021-12-10", "close": 32.46, "volume": 3466443.0}, {"date": "2021-12-13", "close": 31.86, "volume": 3288192.0}, {"date": "2021-12-14", "close": 31.65, "volume": 2919636.0}, {"date": "2021-12-15", "close": 32.58, "volume": 3980567.0}, {"date": "2021-12-16", "close": 31.84, "volume": 3867590.0}, {"date": "2021-12-17", "close": 32.09, "volume": 5814271.0}, {"date": "2021-12-20", "close": 31.68, "volume": 3016325.0}, {"date": "2021-12-21", "close": 32.95, "volume": 2752395.0}, {"date": "2021-12-22", "close": 32.96, "volume": 3827132.0}, {"date": "2021-12-23", "close": 33.34, "volume": 4942028.0}, {"date": "2021-12-27", "close": 34.16, "volume": 2319712.0}, {"date": "2021-12-28", "close": 33.5, "volume": 2898322.0}, {"date": "2021-12-29", "close": 33.44, "volume": 1717563.0}, {"date": "2021-12-30", "close": 32.63, "volume": 2389552.0}, {"date": "2021-12-31", "close": 32.55, "volume": 1693077.0}, {"date": "2022-01-03", "close": 32.0, "volume": 3516983.0}, {"date": "2022-01-04", "close": 31.65, "volume": 2673784.0}, {"date": "2022-01-05", "close": 30.78, "volume": 3038111.0}, {"date": "2022-01-06", "close": 30.66, "volume": 3586613.0}, {"date": "2022-01-07", "close": 29.83, "volume": 2926761.0}, {"date": "2022-01-10", "close": 29.91, "volume": 3396903.0}, {"date": "2022-01-11", "close": 29.94, "volume": 2143490.0}, {"date": "2022-01-12", "close": 29.29, "volume": 2907324.0}, {"date": "2022-01-13", "close": 28.27, "volume": 3257609.0}, {"date": "2022-01-14", "close": 27.59, "volume": 3645322.0}, {"date": "2022-01-18", "close": 26.51, "volume": 4426038.0}, {"date": "2022-01-19", "close": 26.12, "volume": 3061137.0}, {"date": "2022-01-20", "close": 25.65, "volume": 3360994.0}, {"date": "2022-01-21", "close": 24.73, "volume": 5482169.0}, {"date": "2022-01-24", "close": 26.4, "volume": 12675040.0}, {"date": "2022-01-25", "close": 24.92, "volume": 6537925.0}, {"date": "2022-01-26", "close": 24.95, "volume": 4255180.0}, {"date": "2022-01-27", "close": 24.56, "volume": 3943282.0}, {"date": "2022-01-28", "close": 25.31, "volume": 4108098.0}, {"date": "2022-01-31", "close": 26.49, "volume": 5607484.0}, {"date": "2022-02-01", "close": 26.56, "volume": 3174553.0}, {"date": "2022-02-02", "close": 26.4, "volume": 2940404.0}, {"date": "2022-02-03", "close": 25.94, "volume": 2573711.0}, {"date": "2022-02-04", "close": 26.38, "volume": 2829270.0}, {"date": "2022-02-07", "close": 26.45, "volume": 2068958.0}, {"date": "2022-02-08", "close": 27.04, "volume": 1924535.0}, {"date": "2022-02-09", "close": 27.68, "volume": 1961156.0}, {"date": "2022-02-10", "close": 27.58, "volume": 2225673.0}, {"date": "2022-02-11", "close": 26.62, "volume": 2523319.0}, {"date": "2022-02-14", "close": 26.18, "volume": 2517203.0}, {"date": "2022-02-15", "close": 27.3, "volume": 1988724.0}, {"date": "2022-02-16", "close": 27.44, "volume": 1803056.0}, {"date": "2022-02-17", "close": 26.16, "volume": 2227592.0}, {"date": "2022-02-18", "close": 25.88, "volume": 2444194.0}, {"date": "2022-02-22", "close": 25.58, "volume": 2347728.0}, {"date": "2022-02-23", "close": 25.35, "volume": 4241705.0}, {"date": "2022-02-24", "close": 26.11, "volume": 3683197.0}, {"date": "2022-02-25", "close": 26.08, "volume": 2964801.0}, {"date": "2022-02-28", "close": 25.94, "volume": 3280782.0}, {"date": "2022-03-01", "close": 25.48, "volume": 3369267.0}, {"date": "2022-03-02", "close": 26.5, "volume": 6367431.0}, {"date": "2022-03-03", "close": 29.89, "volume": 15267010.0}, {"date": "2022-03-04", "close": 29.41, "volume": 6276811.0}, {"date": "2022-03-07", "close": 28.95, "volume": 5045344.0}, {"date": "2022-03-08", "close": 29.17, "volume": 4403514.0}, {"date": "2022-03-09", "close": 31.52, "volume": 5410829.0}, {"date": "2022-03-10", "close": 32.4, "volume": 5620499.0}, {"date": "2022-03-11", "close": 31.67, "volume": 3201558.0}, {"date": "2022-03-14", "close": 30.41, "volume": 3086995.0}, {"date": "2022-03-15", "close": 31.03, "volume": 1806558.0}, {"date": "2022-03-16", "close": 31.68, "volume": 2994216.0}, {"date": "2022-03-17", "close": 33.85, "volume": 6082179.0}, {"date": "2022-03-18", "close": 34.55, "volume": 4479127.0}, {"date": "2022-03-21", "close": 35.07, "volume": 5186657.0}, {"date": "2022-03-22", "close": 35.25, "volume": 4157112.0}, {"date": "2022-03-23", "close": 34.53, "volume": 5122978.0}, {"date": "2022-03-24", "close": 35.73, "volume": 4594063.0}, {"date": "2022-03-25", "close": 35.84, "volume": 4499652.0}, {"date": "2022-03-28", "close": 35.95, "volume": 4052753.0}, {"date": "2022-03-29", "close": 36.0, "volume": 2716150.0}, {"date": "2022-03-30", "close": 35.97, "volume": 3569567.0}, {"date": "2022-03-31", "close": 35.31, "volume": 2730578.0}, {"date": "2022-04-01", "close": 35.12, "volume": 3189509.0}, {"date": "2022-04-04", "close": 35.25, "volume": 2805845.0}, {"date": "2022-04-05", "close": 33.52, "volume": 6160592.0}, {"date": "2022-04-06", "close": 32.43, "volume": 5443520.0}, {"date": "2022-04-07", "close": 32.17, "volume": 3865398.0}, {"date": "2022-04-08", "close": 31.13, "volume": 3852275.0}, {"date": "2022-04-11", "close": 30.7, "volume": 4661380.0}, {"date": "2022-04-12", "close": 30.51, "volume": 3098389.0}, {"date": "2022-04-13", "close": 31.35, "volume": 3053666.0}, {"date": "2022-04-14", "close": 30.73, "volume": 1853207.0}, {"date": "2022-04-18", "close": 30.55, "volume": 1818131.0}, {"date": "2022-04-19", "close": 30.94, "volume": 2063934.0}, {"date": "2022-04-20", "close": 31.16, "volume": 2986679.0}, {"date": "2022-04-21", "close": 30.2, "volume": 3328559.0}, {"date": "2022-04-22", "close": 29.69, "volume": 3771462.0}, {"date": "2022-04-25", "close": 30.77, "volume": 4444431.0}, {"date": "2022-04-26", "close": 30.06, "volume": 2654703.0}, {"date": "2022-04-27", "close": 29.84, "volume": 3456008.0}, {"date": "2022-04-28", "close": 30.58, "volume": 2321648.0}, {"date": "2022-04-29", "close": 29.3, "volume": 2170762.0}, {"date": "2022-05-02", "close": 29.82, "volume": 3084651.0}, {"date": "2022-05-03", "close": 29.22, "volume": 2060644.0}, {"date": "2022-05-04", "close": 30.0, "volume": 3320728.0}, {"date": "2022-05-05", "close": 27.78, "volume": 4174132.0}, {"date": "2022-05-06", "close": 27.38, "volume": 2486454.0}, {"date": "2022-05-09", "close": 25.61, "volume": 4272814.0}, {"date": "2022-05-10", "close": 26.1, "volume": 3361014.0}, {"date": "2022-05-11", "close": 24.75, "volume": 4234367.0}, {"date": "2022-05-12", "close": 25.21, "volume": 4109937.0}, {"date": "2022-05-13", "close": 26.59, "volume": 3790743.0}, {"date": "2022-05-16", "close": 26.02, "volume": 2317651.0}, {"date": "2022-05-17", "close": 26.29, "volume": 2655052.0}, {"date": "2022-05-18", "close": 25.57, "volume": 3360992.0}, {"date": "2022-05-19", "close": 25.17, "volume": 6143930.0}, {"date": "2022-05-20", "close": 23.44, "volume": 7920412.0}, {"date": "2022-05-23", "close": 23.54, "volume": 4419347.0}, {"date": "2022-05-24", "close": 22.33, "volume": 4439275.0}, {"date": "2022-05-25", "close": 23.03, "volume": 3230849.0}, {"date": "2022-05-26", "close": 23.07, "volume": 4669496.0}, {"date": "2022-05-27", "close": 24.38, "volume": 6205981.0}, {"date": "2022-05-31", "close": 23.73, "volume": 4481886.0}, {"date": "2022-06-01", "close": 24.01, "volume": 9022436.0}, {"date": "2022-06-02", "close": 28.37, "volume": 20707880.0}, {"date": "2022-06-03", "close": 27.65, "volume": 5059212.0}, {"date": "2022-06-06", "close": 27.76, "volume": 3674349.0}, {"date": "2022-06-07", "close": 27.9, "volume": 2959642.0}, {"date": "2022-06-08", "close": 27.61, "volume": 3447960.0}, {"date": "2022-06-09", "close": 26.61, "volume": 2677153.0}, {"date": "2022-06-10", "close": 26.07, "volume": 2662889.0}, {"date": "2022-06-13", "close": 24.85, "volume": 3543469.0}, {"date": "2022-06-14", "close": 24.95, "volume": 3159436.0}, {"date": "2022-06-15", "close": 25.68, "volume": 3089755.0}, {"date": "2022-06-16", "close": 24.49, "volume": 3906702.0}, {"date": "2022-06-17", "close": 25.33, "volume": 6118441.0}, {"date": "2022-06-21", "close": 25.69, "volume": 4518298.0}, {"date": "2022-06-22", "close": 25.32, "volume": 4252998.0}, {"date": "2022-06-23", "close": 26.6, "volume": 6223287.0}, {"date": "2022-06-24", "close": 26.95, "volume": 4378236.0}, {"date": "2022-06-27", "close": 26.96, "volume": 3398583.0}, {"date": "2022-06-28", "close": 26.11, "volume": 3132239.0}, {"date": "2022-06-29", "close": 25.92, "volume": 2080285.0}, {"date": "2022-06-30", "close": 25.71, "volume": 3675138.0}, {"date": "2022-07-01", "close": 24.76, "volume": 3252158.0}, {"date": "2022-07-05", "close": 25.68, "volume": 3697253.0}, {"date": "2022-07-06", "close": 25.48, "volume": 2661570.0}, {"date": "2022-07-07", "close": 26.03, "volume": 2461395.0}, {"date": "2022-07-08", "close": 26.28, "volume": 1524359.0}, {"date": "2022-07-11", "close": 26.01, "volume": 1261298.0}, {"date": "2022-07-12", "close": 25.52, "volume": 2340979.0}, {"date": "2022-07-13", "close": 25.51, "volume": 2133017.0}, {"date": "2022-07-14", "close": 25.65, "volume": 3078661.0}, {"date": "2022-07-15", "close": 25.92, "volume": 1786770.0}, {"date": "2022-07-18", "close": 25.83, "volume": 2409721.0}, {"date": "2022-07-19", "close": 26.57, "volume": 2293100.0}, {"date": "2022-07-20", "close": 27.13, "volume": 4002533.0}, {"date": "2022-07-21", "close": 27.56, "volume": 2799989.0}, {"date": "2022-07-22", "close": 26.82, "volume": 3456107.0}, {"date": "2022-07-25", "close": 26.98, "volume": 2227972.0}, {"date": "2022-07-26", "close": 26.73, "volume": 2191255.0}, {"date": "2022-07-27", "close": 27.52, "volume": 3189792.0}, {"date": "2022-07-28", "close": 27.9, "volume": 2232738.0}, {"date": "2022-07-29", "close": 28.35, "volume": 2711203.0}, {"date": "2022-08-01", "close": 28.35, "volume": 1590502.0}, {"date": "2022-08-02", "close": 28.61, "volume": 2437829.0}, {"date": "2022-08-03", "close": 29.09, "volume": 1714460.0}, {"date": "2022-08-04", "close": 29.52, "volume": 1724065.0}, {"date": "2022-08-05", "close": 29.63, "volume": 2044766.0}, {"date": "2022-08-08", "close": 29.86, "volume": 2431037.0}, {"date": "2022-08-09", "close": 29.21, "volume": 2382326.0}, {"date": "2022-08-10", "close": 30.27, "volume": 2797425.0}, {"date": "2022-08-11", "close": 30.21, "volume": 2086429.0}, {"date": "2022-08-12", "close": 30.37, "volume": 2669789.0}, {"date": "2022-08-15", "close": 30.28, "volume": 1953994.0}, {"date": "2022-08-16", "close": 30.25, "volume": 1490661.0}, {"date": "2022-08-17", "close": 30.16, "volume": 2120147.0}, {"date": "2022-08-18", "close": 31.34, "volume": 4922970.0}, {"date": "2022-08-19", "close": 30.69, "volume": 2955499.0}, {"date": "2022-08-22", "close": 29.93, "volume": 2376567.0}, {"date": "2022-08-23", "close": 29.68, "volume": 2914509.0}, {"date": "2022-08-24", "close": 29.72, "volume": 1606902.0}, {"date": "2022-08-25", "close": 31.05, "volume": 3443636.0}, {"date": "2022-08-26", "close": 30.38, "volume": 3219728.0}, {"date": "2022-08-29", "close": 29.77, "volume": 3489468.0}, {"date": "2022-08-30", "close": 29.49, "volume": 3522646.0}, {"date": "2022-08-31", "close": 28.97, "volume": 5398000.0}, {"date": "2022-09-01", "close": 28.23, "volume": 11849970.0}, {"date": "2022-09-02", "close": 29.16, "volume": 7175705.0}, {"date": "2022-09-06", "close": 28.73, "volume": 3587732.0}, {"date": "2022-09-07", "close": 29.22, "volume": 3568103.0}, {"date": "2022-09-08", "close": 29.15, "volume": 3535611.0}, {"date": "2022-09-09", "close": 30.3, "volume": 5708498.0}, {"date": "2022-09-12", "close": 30.81, "volume": 4015665.0}, {"date": "2022-09-13", "close": 29.64, "volume": 3982826.0}, {"date": "2022-09-14", "close": 29.67, "volume": 2522586.0}, {"date": "2022-09-15", "close": 28.71, "volume": 4238912.0}, {"date": "2022-09-16", "close": 28.73, "volume": 6790254.0}, {"date": "2022-09-19", "close": 28.14, "volume": 3082497.0}, {"date": "2022-09-20", "close": 28.01, "volume": 2134574.0}, {"date": "2022-09-21", "close": 27.57, "volume": 2462184.0}, {"date": "2022-09-22", "close": 26.5, "volume": 8765952.0}, {"date": "2022-09-23", "close": 26.26, "volume": 3031068.0}, {"date": "2022-09-26", "close": 26.09, "volume": 2938158.0}, {"date": "2022-09-27", "close": 26.86, "volume": 3550956.0}, {"date": "2022-09-28", "close": 27.66, "volume": 4084846.0}, {"date": "2022-09-29", "close": 27.44, "volume": 2868948.0}, {"date": "2022-09-30", "close": 27.37, "volume": 2790009.0}, {"date": "2022-10-03", "close": 27.71, "volume": 2886902.0}, {"date": "2022-10-04", "close": 28.7, "volume": 3334318.0}, {"date": "2022-10-05", "close": 29.04, "volume": 3089990.0}, {"date": "2022-10-06", "close": 29.15, "volume": 1934122.0}, {"date": "2022-10-07", "close": 28.26, "volume": 2380111.0}, {"date": "2022-10-10", "close": 27.3, "volume": 3211834.0}, {"date": "2022-10-11", "close": 27.04, "volume": 3609158.0}, {"date": "2022-10-12", "close": 26.44, "volume": 2876604.0}, {"date": "2022-10-13", "close": 26.46, "volume": 3560051.0}, {"date": "2022-10-14", "close": 26.3, "volume": 2700425.0}, {"date": "2022-10-17", "close": 27.75, "volume": 5246970.0}, {"date": "2022-10-18", "close": 27.82, "volume": 2441733.0}, {"date": "2022-10-19", "close": 27.46, "volume": 2990867.0}, {"date": "2022-10-20", "close": 27.64, "volume": 3107760.0}, {"date": "2022-10-21", "close": 28.81, "volume": 4054973.0}, {"date": "2022-10-24", "close": 28.63, "volume": 2413237.0}, {"date": "2022-10-25", "close": 29.51, "volume": 2748843.0}, {"date": "2022-10-26", "close": 29.3, "volume": 2847607.0}, {"date": "2022-10-27", "close": 29.83, "volume": 4190550.0}, {"date": "2022-10-28", "close": 30.5, "volume": 2730356.0}, {"date": "2022-10-31", "close": 30.86, "volume": 3347536.0}, {"date": "2022-11-01", "close": 31.7, "volume": 4274195.0}, {"date": "2022-11-02", "close": 30.95, "volume": 2983772.0}, {"date": "2022-11-03", "close": 30.5, "volume": 2667241.0}, {"date": "2022-11-04", "close": 30.34, "volume": 2577876.0}, {"date": "2022-11-07", "close": 30.65, "volume": 2303542.0}, {"date": "2022-11-08", "close": 30.88, "volume": 2520515.0}, {"date": "2022-11-09", "close": 29.66, "volume": 3857997.0}, {"date": "2022-11-10", "close": 30.95, "volume": 3330750.0}, {"date": "2022-11-11", "close": 30.78, "volume": 3354817.0}, {"date": "2022-11-14", "close": 31.07, "volume": 7040217.0}, {"date": "2022-11-15", "close": 31.56, "volume": 4669307.0}, {"date": "2022-11-16", "close": 30.48, "volume": 4017565.0}, {"date": "2022-11-17", "close": 30.49, "volume": 3186613.0}, {"date": "2022-11-18", "close": 30.75, "volume": 3119026.0}, {"date": "2022-11-21", "close": 30.45, "volume": 2206331.0}, {"date": "2022-11-22", "close": 30.48, "volume": 3192099.0}, {"date": "2022-11-23", "close": 30.61, "volume": 2208447.0}, {"date": "2022-11-25", "close": 30.46, "volume": 1110574.0}, {"date": "2022-11-28", "close": 29.54, "volume": 6064435.0}, {"date": "2022-11-29", "close": 29.46, "volume": 6885391.0}, {"date": "2022-11-30", "close": 29.19, "volume": 10668520.0}, {"date": "2022-12-01", "close": 30.25, "volume": 9438205.0}, {"date": "2022-12-02", "close": 29.61, "volume": 5324066.0}, {"date": "2022-12-05", "close": 29.28, "volume": 2859449.0}, {"date": "2022-12-06", "close": 29.02, "volume": 3156329.0}, {"date": "2022-12-07", "close": 28.68, "volume": 2337940.0}, {"date": "2022-12-08", "close": 29.14, "volume": 3269799.0}, {"date": "2022-12-09", "close": 29.14, "volume": 2048947.0}, {"date": "2022-12-12", "close": 29.81, "volume": 2900035.0}, {"date": "2022-12-13", "close": 30.18, "volume": 5352540.0}, {"date": "2022-12-14", "close": 30.65, "volume": 4910029.0}, {"date": "2022-12-15", "close": 29.08, "volume": 3938004.0}, {"date": "2022-12-16", "close": 28.62, "volume": 5493939.0}, {"date": "2022-12-19", "close": 27.52, "volume": 5431335.0}, {"date": "2022-12-20", "close": 27.75, "volume": 4595841.0}, {"date": "2022-12-21", "close": 27.72, "volume": 5958257.0}, {"date": "2022-12-22", "close": 26.96, "volume": 3230809.0}, {"date": "2022-12-23", "close": 26.65, "volume": 3953682.0}, {"date": "2022-12-27", "close": 26.41, "volume": 2268072.0}, {"date": "2022-12-28", "close": 26.28, "volume": 2579944.0}, {"date": "2022-12-29", "close": 27.04, "volume": 2575401.0}, {"date": "2022-12-30", "close": 26.76, "volume": 2020775.0}, {"date": "2023-01-03", "close": 27.15, "volume": 2727850.0}, {"date": "2023-01-04", "close": 26.89, "volume": 5664821.0}, {"date": "2023-01-05", "close": 26.03, "volume": 3889540.0}, {"date": "2023-01-06", "close": 26.67, "volume": 3643931.0}, {"date": "2023-01-09", "close": 26.4, "volume": 3773512.0}, {"date": "2023-01-10", "close": 26.46, "volume": 3406264.0}, {"date": "2023-01-11", "close": 26.57, "volume": 2873451.0}, {"date": "2023-01-12", "close": 26.52, "volume": 3451015.0}, {"date": "2023-01-13", "close": 26.46, "volume": 4162787.0}, {"date": "2023-01-17", "close": 27.14, "volume": 4967504.0}, {"date": "2023-01-18", "close": 26.74, "volume": 4929130.0}, {"date": "2023-01-19", "close": 25.89, "volume": 5842011.0}, {"date": "2023-01-20", "close": 26.01, "volume": 3883428.0}, {"date": "2023-01-23", "close": 27.05, "volume": 7198232.0}, {"date": "2023-01-24", "close": 27.66, "volume": 5545606.0}, {"date": "2023-01-25", "close": 27.61, "volume": 4352440.0}, {"date": "2023-01-26", "close": 28.24, "volume": 4521193.0}, {"date": "2023-01-27", "close": 28.3, "volume": 5657474.0}, {"date": "2023-01-30", "close": 28.32, "volume": 2911274.0}, {"date": "2023-01-31", "close": 28.94, "volume": 4194752.0}, {"date": "2023-02-01", "close": 29.55, "volume": 4269730.0}, {"date": "2023-02-02", "close": 30.27, "volume": 8773222.0}, {"date": "2023-02-03", "close": 29.91, "volume": 3784191.0}, {"date": "2023-02-06", "close": 29.45, "volume": 3844408.0}, {"date": "2023-02-07", "close": 30.25, "volume": 3680856.0}, {"date": "2023-02-08", "close": 30.44, "volume": 3498623.0}, {"date": "2023-02-09", "close": 30.92, "volume": 5121371.0}, {"date": "2023-02-10", "close": 30.55, "volume": 3183452.0}, {"date": "2023-02-13", "close": 30.81, "volume": 4325782.0}, {"date": "2023-02-14", "close": 31.32, "volume": 5626268.0}, {"date": "2023-02-15", "close": 31.96, "volume": 4593957.0}, {"date": "2023-02-16", "close": 31.59, "volume": 3259313.0}, {"date": "2023-02-17", "close": 30.48, "volume": 5046700.0}, {"date": "2023-02-21", "close": 29.49, "volume": 6029311.0}, {"date": "2023-02-22", "close": 29.08, "volume": 5020754.0}, {"date": "2023-02-23", "close": 29.45, "volume": 6651526.0}, {"date": "2023-02-24", "close": 28.09, "volume": 5635193.0}, {"date": "2023-02-27", "close": 28.61, "volume": 7852923.0}, {"date": "2023-02-28", "close": 28.54, "volume": 5588487.0}, {"date": "2023-03-01", "close": 28.79, "volume": 5803785.0}, {"date": "2023-03-02", "close": 24.43, "volume": 31304390.0}, {"date": "2023-03-03", "close": 24.56, "volume": 10761450.0}, {"date": "2023-03-06", "close": 24.46, "volume": 6811385.0}, {"date": "2023-03-07", "close": 24.4, "volume": 5970310.0}, {"date": "2023-03-08", "close": 24.73, "volume": 4660199.0}, {"date": "2023-03-09", "close": 23.77, "volume": 8376780.0}, {"date": "2023-03-10", "close": 23.45, "volume": 5930296.0}, {"date": "2023-03-13", "close": 23.09, "volume": 5554583.0}, {"date": "2023-03-14", "close": 23.46, "volume": 6591881.0}, {"date": "2023-03-15", "close": 23.35, "volume": 5712414.0}, {"date": "2023-03-16", "close": 24.12, "volume": 5914466.0}, {"date": "2023-03-17", "close": 24.05, "volume": 7555777.0}, {"date": "2023-03-20", "close": 24.32, "volume": 4136263.0}, {"date": "2023-03-21", "close": 25.08, "volume": 6996952.0}, {"date": "2023-03-22", "close": 24.5, "volume": 4902066.0}, {"date": "2023-03-23", "close": 24.12, "volume": 4571391.0}, {"date": "2023-03-24", "close": 23.77, "volume": 3318200.0}, {"date": "2023-03-27", "close": 23.98, "volume": 6293605.0}, {"date": "2023-03-28", "close": 23.87, "volume": 3285675.0}, {"date": "2023-03-29", "close": 24.64, "volume": 3965802.0}, {"date": "2023-03-30", "close": 24.75, "volume": 3677964.0}, {"date": "2023-03-31", "close": 25.51, "volume": 3942491.0}, {"date": "2023-04-03", "close": 25.52, "volume": 3091432.0}, {"date": "2023-04-04", "close": 25.68, "volume": 4403199.0}, {"date": "2023-04-05", "close": 25.32, "volume": 4933280.0}, {"date": "2023-04-06", "close": 25.62, "volume": 4749645.0}, {"date": "2023-04-10", "close": 26.04, "volume": 5364323.0}, {"date": "2023-04-11", "close": 26.19, "volume": 5325880.0}, {"date": "2023-04-12", "close": 25.75, "volume": 4017451.0}, {"date": "2023-04-13", "close": 26.13, "volume": 2897749.0}, {"date": "2023-04-14", "close": 26.05, "volume": 3306982.0}, {"date": "2023-04-17", "close": 25.97, "volume": 2769072.0}, {"date": "2023-04-18", "close": 26.05, "volume": 2598627.0}, {"date": "2023-04-19", "close": 24.54, "volume": 8469459.0}, {"date": "2023-04-20", "close": 23.86, "volume": 6247537.0}, {"date": "2023-04-21", "close": 23.28, "volume": 6981954.0}, {"date": "2023-04-24", "close": 22.95, "volume": 5995249.0}, {"date": "2023-04-25", "close": 22.28, "volume": 5928706.0}, {"date": "2023-04-26", "close": 22.65, "volume": 4915530.0}, {"date": "2023-04-27", "close": 22.81, "volume": 3258233.0}, {"date": "2023-04-28", "close": 22.83, "volume": 2130527.0}, {"date": "2023-05-01", "close": 23.04, "volume": 2384790.0}, {"date": "2023-05-02", "close": 22.5, "volume": 3732078.0}, {"date": "2023-05-03", "close": 22.25, "volume": 3106405.0}, {"date": "2023-05-04", "close": 22.22, "volume": 2068022.0}, {"date": "2023-05-05", "close": 22.64, "volume": 2389537.0}, {"date": "2023-05-08", "close": 22.75, "volume": 2294020.0}, {"date": "2023-05-09", "close": 23.11, "volume": 3639159.0}, {"date": "2023-05-10", "close": 23.04, "volume": 1800654.0}, {"date": "2023-05-11", "close": 22.94, "volume": 4799897.0}, {"date": "2023-05-12", "close": 23.24, "volume": 5938889.0}, {"date": "2023-05-15", "close": 23.62, "volume": 2944639.0}, {"date": "2023-05-16", "close": 23.69, "volume": 3307686.0}, {"date": "2023-05-17", "close": 24.05, "volume": 2165713.0}, {"date": "2023-05-18", "close": 24.82, "volume": 4217533.0}, {"date": "2023-05-19", "close": 24.24, "volume": 3718901.0}, {"date": "2023-05-22", "close": 24.84, "volume": 4726515.0}, {"date": "2023-05-23", "close": 24.52, "volume": 2949537.0}, {"date": "2023-05-24", "close": 24.53, "volume": 2345886.0}, {"date": "2023-05-25", "close": 25.89, "volume": 6257179.0}, {"date": "2023-05-26", "close": 27.56, "volume": 7192835.0}, {"date": "2023-05-30", "close": 29.4, "volume": 14331200.0}, {"date": "2023-05-31", "close": 28.79, "volume": 12830510.0}, {"date": "2023-06-01", "close": 34.28, "volume": 20728990.0}, {"date": "2023-06-02", "close": 34.25, "volume": 11457490.0}, {"date": "2023-06-05", "close": 34.41, "volume": 5053510.0}, {"date": "2023-06-06", "close": 34.9, "volume": 3553850.0}, {"date": "2023-06-07", "close": 34.02, "volume": 6158413.0}, {"date": "2023-06-08", "close": 34.55, "volume": 4321070.0}, {"date": "2023-06-09", "close": 35.37, "volume": 4774203.0}, {"date": "2023-06-12", "close": 36.2, "volume": 4309647.0}, {"date": "2023-06-13", "close": 36.6, "volume": 3685177.0}, {"date": "2023-06-14", "close": 37.36, "volume": 5498950.0}, {"date": "2023-06-15", "close": 37.6, "volume": 3243712.0}, {"date": "2023-06-16", "close": 37.74, "volume": 5881110.0}, {"date": "2023-06-20", "close": 37.02, "volume": 4125749.0}, {"date": "2023-06-21", "close": 36.1, "volume": 4058573.0}, {"date": "2023-06-22", "close": 36.65, "volume": 6245852.0}, {"date": "2023-06-23", "close": 35.85, "volume": 5687770.0}, {"date": "2023-06-26", "close": 35.56, "volume": 3300036.0}, {"date": "2023-06-27", "close": 35.91, "volume": 3002362.0}, {"date": "2023-06-28", "close": 35.86, "volume": 2767373.0}, {"date": "2023-06-29", "close": 36.14, "volume": 3183054.0}, {"date": "2023-06-30", "close": 36.82, "volume": 3268995.0}, {"date": "2023-07-03", "close": 37.1, "volume": 1719673.0}, {"date": "2023-07-05", "close": 36.89, "volume": 2415164.0}, {"date": "2023-07-06", "close": 36.85, "volume": 2915286.0}, {"date": "2023-07-07", "close": 37.25, "volume": 3325696.0}, {"date": "2023-07-10", "close": 38.14, "volume": 3856428.0}, {"date": "2023-07-11", "close": 38.2, "volume": 2999897.0}, {"date": "2023-07-12", "close": 37.5, "volume": 3494137.0}, {"date": "2023-07-13", "close": 38.32, "volume": 2242519.0}, {"date": "2023-07-14", "close": 37.92, "volume": 2148761.0}, {"date": "2023-07-17", "close": 38.5, "volume": 2829809.0}, {"date": "2023-07-18", "close": 38.6, "volume": 3138764.0}, {"date": "2023-07-19", "close": 38.59, "volume": 3156731.0}, {"date": "2023-07-20", "close": 37.64, "volume": 4335166.0}, {"date": "2023-07-21", "close": 37.07, "volume": 3677180.0}, {"date": "2023-07-24", "close": 37.89, "volume": 4952550.0}, {"date": "2023-07-25", "close": 38.73, "volume": 2629919.0}, {"date": "2023-07-26", "close": 38.19, "volume": 2728731.0}, {"date": "2023-07-27", "close": 38.01, "volume": 3624228.0}, {"date": "2023-07-28", "close": 37.55, "volume": 2600764.0}, {"date": "2023-07-31", "close": 36.99, "volume": 5428139.0}, {"date": "2023-08-01", "close": 37.62, "volume": 3777268.0}, {"date": "2023-08-02", "close": 37.46, "volume": 2723163.0}, {"date": "2023-08-03", "close": 37.58, "volume": 2453753.0}, {"date": "2023-08-04", "close": 37.55, "volume": 2363996.0}, {"date": "2023-08-07", "close": 37.66, "volume": 1632504.0}, {"date": "2023-08-08", "close": 36.97, "volume": 3301832.0}, {"date": "2023-08-09", "close": 36.18, "volume": 5311186.0}, {"date": "2023-08-10", "close": 36.47, "volume": 1929685.0}, {"date": "2023-08-11", "close": 36.02, "volume": 2463356.0}, {"date": "2023-08-14", "close": 36.64, "volume": 2246950.0}, {"date": "2023-08-15", "close": 36.56, "volume": 1816212.0}, {"date": "2023-08-16", "close": 36.99, "volume": 3104976.0}, {"date": "2023-08-17", "close": 36.53, "volume": 2939519.0}, {"date": "2023-08-18", "close": 36.82, "volume": 2641717.0}, {"date": "2023-08-21", "close": 37.32, "volume": 4926634.0}, {"date": "2023-08-22", "close": 37.45, "volume": 2079011.0}, {"date": "2023-08-23", "close": 37.99, "volume": 3608958.0}, {"date": "2023-08-24", "close": 35.69, "volume": 4041198.0}, {"date": "2023-08-25", "close": 35.77, "volume": 3057992.0}, {"date": "2023-08-28", "close": 36.01, "volume": 2269638.0}, {"date": "2023-08-29", "close": 36.32, "volume": 2771397.0}, {"date": "2023-08-30", "close": 36.48, "volume": 5868813.0}, {"date": "2023-08-31", "close": 36.59, "volume": 10401660.0}, {"date": "2023-09-01", "close": 38.36, "volume": 5213216.0}, {"date": "2023-09-05", "close": 40.17, "volume": 5845472.0}, {"date": "2023-09-06", "close": 39.65, "volume": 3531977.0}, {"date": "2023-09-07", "close": 38.96, "volume": 3569726.0}, {"date": "2023-09-08", "close": 39.1, "volume": 2470674.0}, {"date": "2023-09-11", "close": 39.18, "volume": 2264670.0}, {"date": "2023-09-12", "close": 38.29, "volume": 2371765.0}, {"date": "2023-09-13", "close": 37.31, "volume": 2786831.0}, {"date": "2023-09-14", "close": 36.9, "volume": 2977973.0}, {"date": "2023-09-15", "close": 36.25, "volume": 7546171.0}, {"date": "2023-09-18", "close": 35.91, "volume": 3549478.0}, {"date": "2023-09-19", "close": 35.98, "volume": 2594186.0}, {"date": "2023-09-20", "close": 35.71, "volume": 2280628.0}, {"date": "2023-09-21", "close": 34.66, "volume": 6664110.0}, {"date": "2023-09-22", "close": 34.63, "volume": 2449916.0}, {"date": "2023-09-25", "close": 33.89, "volume": 2576772.0}, {"date": "2023-09-26", "close": 33.49, "volume": 2431133.0}, {"date": "2023-09-27", "close": 34.49, "volume": 4486968.0}, {"date": "2023-09-28", "close": 35.11, "volume": 2437165.0}, {"date": "2023-09-29", "close": 35.62, "volume": 3026178.0}, {"date": "2023-10-02", "close": 35.54, "volume": 2400740.0}, {"date": "2023-10-03", "close": 34.3, "volume": 2229523.0}, {"date": "2023-10-04", "close": 34.39, "volume": 1848354.0}, {"date": "2023-10-05", "close": 34.44, "volume": 1439702.0}, {"date": "2023-10-06", "close": 35.35, "volume": 2039996.0}, {"date": "2023-10-09", "close": 35.14, "volume": 1235627.0}, {"date": "2023-10-10", "close": 36.09, "volume": 2569303.0}, {"date": "2023-10-11", "close": 36.58, "volume": 2509745.0}, {"date": "2023-10-12", "close": 35.9, "volume": 1562952.0}, {"date": "2023-10-13", "close": 35.11, "volume": 1560695.0}, {"date": "2023-10-16", "close": 35.59, "volume": 1609988.0}, {"date": "2023-10-17", "close": 35.47, "volume": 1544715.0}, {"date": "2023-10-18", "close": 34.27, "volume": 1879043.0}, {"date": "2023-10-19", "close": 33.84, "volume": 1807668.0}, {"date": "2023-10-20", "close": 33.08, "volume": 2432883.0}, {"date": "2023-10-23", "close": 33.41, "volume": 2037025.0}, {"date": "2023-10-24", "close": 33.97, "volume": 1588840.0}, {"date": "2023-10-25", "close": 33.19, "volume": 1396912.0}, {"date": "2023-10-26", "close": 32.56, "volume": 2765231.0}, {"date": "2023-10-27", "close": 32.95, "volume": 1946580.0}, {"date": "2023-10-30", "close": 32.97, "volume": 2340531.0}, {"date": "2023-10-31", "close": 33.81, "volume": 1917154.0}, {"date": "2023-11-01", "close": 34.07, "volume": 1837839.0}, {"date": "2023-11-02", "close": 34.22, "volume": 1983401.0}, {"date": "2023-11-03", "close": 34.96, "volume": 2058032.0}, {"date": "2023-11-06", "close": 34.98, "volume": 1375686.0}, {"date": "2023-11-07", "close": 35.3, "volume": 1499484.0}, {"date": "2023-11-08", "close": 35.34, "volume": 1427146.0}, {"date": "2023-11-09", "close": 35.4, "volume": 1351519.0}, {"date": "2023-11-10", "close": 36.31, "volume": 1771836.0}, {"date": "2023-11-13", "close": 35.94, "volume": 1912684.0}, {"date": "2023-11-14", "close": 37.86, "volume": 2770997.0}, {"date": "2023-11-15", "close": 37.73, "volume": 3055789.0}, {"date": "2023-11-16", "close": 36.16, "volume": 2769906.0}, {"date": "2023-11-17", "close": 36.65, "volume": 2296714.0}, {"date": "2023-11-20", "close": 37.12, "volume": 2027070.0}, {"date": "2023-11-21", "close": 36.58, "volume": 2409100.0}, {"date": "2023-11-22", "close": 37.39, "volume": 2203877.0}, {"date": "2023-11-24", "close": 36.96, "volume": 1695294.0}, {"date": "2023-11-27", "close": 36.11, "volume": 5078132.0}, {"date": "2023-11-28", "close": 35.87, "volume": 4265338.0}, {"date": "2023-11-29", "close": 37.93, "volume": 9183371.0}, {"date": "2023-11-30", "close": 33.31, "volume": 19462990.0}, {"date": "2023-12-01", "close": 33.15, "volume": 7014612.0}, {"date": "2023-12-04", "close": 32.89, "volume": 5339657.0}, {"date": "2023-12-05", "close": 32.59, "volume": 3979802.0}, {"date": "2023-12-06", "close": 31.81, "volume": 3648297.0}, {"date": "2023-12-07", "close": 32.51, "volume": 3335429.0}, {"date": "2023-12-08", "close": 33.17, "volume": 3029609.0}, {"date": "2023-12-11", "close": 33.22, "volume": 2167611.0}, {"date": "2023-12-12", "close": 33.81, "volume": 3714495.0}, {"date": "2023-12-13", "close": 34.28, "volume": 4012445.0}, {"date": "2023-12-14", "close": 36.26, "volume": 5015456.0}, {"date": "2023-12-15", "close": 36.59, "volume": 6089740.0}, {"date": "2023-12-18", "close": 37.49, "volume": 2945536.0}, {"date": "2023-12-19", "close": 36.71, "volume": 2901440.0}, {"date": "2023-12-20", "close": 35.81, "volume": 2850122.0}, {"date": "2023-12-21", "close": 36.06, "volume": 7108641.0}, {"date": "2023-12-22", "close": 35.88, "volume": 3014413.0}, {"date": "2023-12-26", "close": 35.54, "volume": 2484348.0}, {"date": "2023-12-27", "close": 35.57, "volume": 1547685.0}, {"date": "2023-12-28", "close": 36.04, "volume": 1716343.0}, {"date": "2023-12-29", "close": 35.66, "volume": 1707329.0}, {"date": "2024-01-02", "close": 34.82, "volume": 3783533.0}, {"date": "2024-01-03", "close": 36.52, "volume": 14697370.0}, {"date": "2024-01-04", "close": 36.8, "volume": 51113550.0}, {"date": "2024-01-05", "close": 35.89, "volume": 6405445.0}, {"date": "2024-01-08", "close": 37.44, "volume": 7012186.0}, {"date": "2024-01-09", "close": 37.28, "volume": 3759573.0}, {"date": "2024-01-10", "close": 36.65, "volume": 5802185.0}, {"date": "2024-01-11", "close": 36.99, "volume": 3127739.0}, {"date": "2024-01-12", "close": 36.61, "volume": 2159560.0}, {"date": "2024-01-16", "close": 36.12, "volume": 2977932.0}, {"date": "2024-01-17", "close": 36.97, "volume": 3662354.0}, {"date": "2024-01-18", "close": 38.93, "volume": 5338490.0}, {"date": "2024-01-19", "close": 40.9, "volume": 6228811.0}, {"date": "2024-01-22", "close": 41.18, "volume": 5772051.0}, {"date": "2024-01-23", "close": 40.72, "volume": 3221445.0}, {"date": "2024-01-24", "close": 41.94, "volume": 4218820.0}, {"date": "2024-01-25", "close": 41.28, "volume": 2671703.0}, {"date": "2024-01-26", "close": 40.67, "volume": 2596379.0}, {"date": "2024-01-29", "close": 41.47, "volume": 3132802.0}, {"date": "2024-01-30", "close": 41.15, "volume": 2296728.0}, {"date": "2024-01-31", "close": 39.99, "volume": 3461605.0}, {"date": "2024-02-01", "close": 40.65, "volume": 2147522.0}, {"date": "2024-02-02", "close": 42.25, "volume": 3833901.0}, {"date": "2024-02-05", "close": 41.89, "volume": 2277162.0}, {"date": "2024-02-06", "close": 41.68, "volume": 4042928.0}, {"date": "2024-02-07", "close": 42.54, "volume": 2432671.0}, {"date": "2024-02-08", "close": 44.14, "volume": 4107441.0}, {"date": "2024-02-09", "close": 44.75, "volume": 2740675.0}, {"date": "2024-02-12", "close": 44.51, "volume": 2826476.0}, {"date": "2024-02-13", "close": 42.71, "volume": 3592811.0}, {"date": "2024-02-14", "close": 42.43, "volume": 3132659.0}, {"date": "2024-02-15", "close": 43.41, "volume": 2618428.0}, {"date": "2024-02-16", "close": 42.95, "volume": 1838193.0}, {"date": "2024-02-20", "close": 40.8, "volume": 5323196.0}, {"date": "2024-02-21", "close": 39.23, "volume": 5298917.0}, {"date": "2024-02-22", "close": 41.19, "volume": 3723560.0}, {"date": "2024-02-23", "close": 40.57, "volume": 3849246.0}, {"date": "2024-02-26", "close": 41.5, "volume": 2881929.0}, {"date": "2024-02-27", "close": 41.48, "volume": 2840542.0}, {"date": "2024-02-28", "close": 42.12, "volume": 7035727.0}, {"date": "2024-02-29", "close": 52.65, "volume": 13450250.0}, {"date": "2024-03-01", "close": 55.33, "volume": 10534640.0}, {"date": "2024-03-04", "close": 55.72, "volume": 5792956.0}, {"date": "2024-03-05", "close": 54.92, "volume": 3813175.0}, {"date": "2024-03-06", "close": 56.93, "volume": 4736623.0}, {"date": "2024-03-07", "close": 57.16, "volume": 3549862.0}, {"date": "2024-03-08", "close": 55.35, "volume": 3438280.0}, {"date": "2024-03-11", "close": 54.06, "volume": 3850728.0}, {"date": "2024-03-12", "close": 52.36, "volume": 10817560.0}, {"date": "2024-03-13", "close": 50.58, "volume": 4172217.0}, {"date": "2024-03-14", "close": 50.77, "volume": 2595399.0}, {"date": "2024-03-15", "close": 49.96, "volume": 5890882.0}, {"date": "2024-03-18", "close": 50.6, "volume": 2343472.0}, {"date": "2024-03-19", "close": 49.78, "volume": 3097046.0}, {"date": "2024-03-20", "close": 51.79, "volume": 3482012.0}, {"date": "2024-03-21", "close": 52.84, "volume": 3292962.0}, {"date": "2024-03-22", "close": 52.23, "volume": 4279507.0}, {"date": "2024-03-25", "close": 52.68, "volume": 2711741.0}, {"date": "2024-03-26", "close": 52.17, "volume": 2221088.0}, {"date": "2024-03-27", "close": 52.55, "volume": 2204668.0}, {"date": "2024-03-28", "close": 51.99, "volume": 2572241.0}, {"date": "2024-04-01", "close": 52.06, "volume": 2554749.0}, {"date": "2024-04-02", "close": 51.66, "volume": 2686998.0}, {"date": "2024-04-03", "close": 53.53, "volume": 3639777.0}, {"date": "2024-04-04", "close": 52.61, "volume": 3503485.0}, {"date": "2024-04-05", "close": 53.79, "volume": 2847130.0}, {"date": "2024-04-08", "close": 53.75, "volume": 2064465.0}, {"date": "2024-04-09", "close": 52.73, "volume": 2438294.0}, {"date": "2024-04-10", "close": 53.14, "volume": 2782379.0}, {"date": "2024-04-11", "close": 54.99, "volume": 3915129.0}, {"date": "2024-04-12", "close": 53.43, "volume": 2714808.0}, {"date": "2024-04-15", "close": 52.3, "volume": 3090474.0}, {"date": "2024-04-16", "close": 53.31, "volume": 3654101.0}, {"date": "2024-04-17", "close": 52.32, "volume": 2989849.0}, {"date": "2024-04-18", "close": 51.82, "volume": 2106666.0}, {"date": "2024-04-19", "close": 49.46, "volume": 4792476.0}, {"date": "2024-04-22", "close": 50.51, "volume": 2829264.0}, {"date": "2024-04-23", "close": 51.8, "volume": 2076508.0}, {"date": "2024-04-24", "close": 50.65, "volume": 2683943.0}, {"date": "2024-04-25", "close": 52.22, "volume": 2810049.0}, {"date": "2024-04-26", "close": 52.95, "volume": 2273061.0}, {"date": "2024-04-29", "close": 52.43, "volume": 2591429.0}, {"date": "2024-04-30", "close": 50.4, "volume": 3175673.0}, {"date": "2024-05-01", "close": 50.13, "volume": 3977073.0}, {"date": "2024-05-02", "close": 51.43, "volume": 1705972.0}, {"date": "2024-05-03", "close": 52.24, "volume": 1881586.0}, {"date": "2024-05-06", "close": 53.95, "volume": 2601348.0}, {"date": "2024-05-07", "close": 53.18, "volume": 2321042.0}, {"date": "2024-05-08", "close": 53.45, "volume": 1492589.0}, {"date": "2024-05-09", "close": 54.11, "volume": 2918613.0}, {"date": "2024-05-10", "close": 54.41, "volume": 1453556.0}, {"date": "2024-05-13", "close": 54.33, "volume": 2112915.0}, {"date": "2024-05-14", "close": 56.41, "volume": 4215177.0}, {"date": "2024-05-15", "close": 59.59, "volume": 4832518.0}, {"date": "2024-05-16", "close": 58.85, "volume": 2185255.0}, {"date": "2024-05-17", "close": 59.15, "volume": 3135545.0}, {"date": "2024-05-20", "close": 60.12, "volume": 2847915.0}, {"date": "2024-05-21", "close": 59.91, "volume": 2698901.0}, {"date": "2024-05-22", "close": 60.31, "volume": 2320086.0}, {"date": "2024-05-23", "close": 60.01, "volume": 2913882.0}, {"date": "2024-05-24", "close": 61.05, "volume": 3470796.0}, {"date": "2024-05-28", "close": 62.52, "volume": 4826875.0}, {"date": "2024-05-29", "close": 63.0, "volume": 6409067.0}, {"date": "2024-05-30", "close": 63.25, "volume": 7792796.0}, {"date": "2024-05-31", "close": 60.29, "volume": 22239150.0}, {"date": "2024-06-03", "close": 59.8, "volume": 4024723.0}, {"date": "2024-06-04", "close": 60.44, "volume": 2679994.0}, {"date": "2024-06-05", "close": 63.48, "volume": 3756070.0}, {"date": "2024-06-06", "close": 64.04, "volume": 3600484.0}, {"date": "2024-06-07", "close": 64.94, "volume": 3038921.0}, {"date": "2024-06-10", "close": 66.1, "volume": 3328047.0}, {"date": "2024-06-11", "close": 66.56, "volume": 3300886.0}, {"date": "2024-06-12", "close": 66.89, "volume": 3485666.0}, {"date": "2024-06-13", "close": 68.3, "volume": 2924987.0}, {"date": "2024-06-14", "close": 67.68, "volume": 2607086.0}, {"date": "2024-06-17", "close": 67.81, "volume": 3282453.0}, {"date": "2024-06-18", "close": 68.35, "volume": 4756990.0}, {"date": "2024-06-20", "close": 65.96, "volume": 4537854.0}, {"date": "2024-06-21", "close": 64.48, "volume": 8842409.0}, {"date": "2024-06-24", "close": 62.82, "volume": 4206317.0}, {"date": "2024-06-25", "close": 62.92, "volume": 2816200.0}, {"date": "2024-06-26", "close": 62.71, "volume": 2574904.0}, {"date": "2024-06-27", "close": 65.18, "volume": 2842511.0}, {"date": "2024-06-28", "close": 64.21, "volume": 3952209.0}, {"date": "2024-07-01", "close": 65.51, "volume": 2744979.0}, {"date": "2024-07-02", "close": 62.77, "volume": 4485282.0}, {"date": "2024-07-03", "close": 63.69, "volume": 1918646.0}, {"date": "2024-07-05", "close": 64.68, "volume": 2295553.0}, {"date": "2024-07-08", "close": 65.17, "volume": 2559715.0}, {"date": "2024-07-09", "close": 65.88, "volume": 2410869.0}, {"date": "2024-07-10", "close": 67.71, "volume": 2766345.0}, {"date": "2024-07-11", "close": 65.31, "volume": 2794605.0}, {"date": "2024-07-12", "close": 65.2, "volume": 2113331.0}, {"date": "2024-07-15", "close": 65.81, "volume": 1617039.0}, {"date": "2024-07-16", "close": 63.94, "volume": 2430326.0}, {"date": "2024-07-17", "close": 60.63, "volume": 2695543.0}, {"date": "2024-07-18", "close": 59.75, "volume": 3426071.0}, {"date": "2024-07-19", "close": 59.1, "volume": 3317097.0}, {"date": "2024-07-22", "close": 61.09, "volume": 2639242.0}, {"date": "2024-07-23", "close": 61.24, "volume": 2577143.0}, {"date": "2024-07-24", "close": 58.32, "volume": 2722975.0}, {"date": "2024-07-25", "close": 57.42, "volume": 3107112.0}, {"date": "2024-07-26", "close": 58.27, "volume": 1986928.0}, {"date": "2024-07-29", "close": 58.2, "volume": 1723421.0}, {"date": "2024-07-30", "close": 56.5, "volume": 2948554.0}, {"date": "2024-07-31", "close": 59.93, "volume": 3723688.0}, {"date": "2024-08-01", "close": 56.82, "volume": 2864474.0}, {"date": "2024-08-02", "close": 54.29, "volume": 2964628.0}, {"date": "2024-08-05", "close": 52.86, "volume": 3260448.0}, {"date": "2024-08-06", "close": 53.84, "volume": 1813456.0}, {"date": "2024-08-07", "close": 52.75, "volume": 2513448.0}, {"date": "2024-08-08", "close": 55.24, "volume": 2231187.0}, {"date": "2024-08-09", "close": 56.68, "volume": 2247967.0}, {"date": "2024-08-12", "close": 57.19, "volume": 2240055.0}, {"date": "2024-08-13", "close": 59.59, "volume": 2182413.0}, {"date": "2024-08-14", "close": 60.3, "volume": 2214079.0}, {"date": "2024-08-15", "close": 62.54, "volume": 1937309.0}, {"date": "2024-08-16", "close": 62.42, "volume": 1558110.0}, {"date": "2024-08-19", "close": 61.96, "volume": 2064497.0}, {"date": "2024-08-20", "close": 61.55, "volume": 1591083.0}, {"date": "2024-08-21", "close": 62.3, "volume": 1915231.0}, {"date": "2024-08-22", "close": 60.95, "volume": 1856173.0}, {"date": "2024-08-23", "close": 61.56, "volume": 2382566.0}, {"date": "2024-08-26", "close": 60.54, "volume": 2441808.0}, {"date": "2024-08-27", "close": 61.12, "volume": 3390197.0}, {"date": "2024-08-28", "close": 59.76, "volume": 3731030.0}, {"date": "2024-08-29", "close": 50.32, "volume": 12409580.0}, {"date": "2024-08-30", "close": 51.29, "volume": 5347812.0}, {"date": "2024-09-03", "close": 48.06, "volume": 6973358.0}, {"date": "2024-09-04", "close": 47.39, "volume": 5267539.0}, {"date": "2024-09-05", "close": 46.94, "volume": 4295460.0}, {"date": "2024-09-06", "close": 45.73, "volume": 3555444.0}, {"date": "2024-09-09", "close": 46.39, "volume": 2519117.0}, {"date": "2024-09-10", "close": 46.71, "volume": 2671943.0}, {"date": "2024-09-11", "close": 47.71, "volume": 2580986.0}, {"date": "2024-09-12", "close": 48.26, "volume": 2319651.0}, {"date": "2024-09-13", "close": 48.9, "volume": 2189911.0}, {"date": "2024-09-16", "close": 49.58, "volume": 3138221.0}, {"date": "2024-09-17", "close": 49.8, "volume": 2161215.0}, {"date": "2024-09-18", "close": 49.28, "volume": 2305653.0}, {"date": "2024-09-19", "close": 49.75, "volume": 3349526.0}, {"date": "2024-09-20", "close": 50.72, "volume": 7352633.0}, {"date": "2024-09-23", "close": 50.19, "volume": 3141219.0}, {"date": "2024-09-24", "close": 49.81, "volume": 2350913.0}, {"date": "2024-09-25", "close": 50.42, "volume": 2655133.0}, {"date": "2024-09-26", "close": 50.45, "volume": 3950664.0}, {"date": "2024-09-27", "close": 49.44, "volume": 2879298.0}, {"date": "2024-09-30", "close": 50.24, "volume": 3767228.0}, {"date": "2024-10-01", "close": 48.77, "volume": 2052348.0}, {"date": "2024-10-02", "close": 49.92, "volume": 2283850.0}, {"date": "2024-10-03", "close": 49.76, "volume": 1825392.0}, {"date": "2024-10-04", "close": 51.24, "volume": 2439618.0}, {"date": "2024-10-07", "close": 51.32, "volume": 2253710.0}, {"date": "2024-10-08", "close": 52.51, "volume": 1811069.0}, {"date": "2024-10-09", "close": 53.16, "volume": 2079181.0}, {"date": "2024-10-10", "close": 53.09, "volume": 1702711.0}, {"date": "2024-10-11", "close": 53.2, "volume": 2602631.0}, {"date": "2024-10-14", "close": 53.9, "volume": 1911605.0}, {"date": "2024-10-15", "close": 52.59, "volume": 2103823.0}, {"date": "2024-10-16", "close": 53.42, "volume": 2164663.0}, {"date": "2024-10-17", "close": 56.49, "volume": 4179672.0}, {"date": "2024-10-18", "close": 57.07, "volume": 3282799.0}, {"date": "2024-10-21", "close": 57.56, "volume": 3012163.0}, {"date": "2024-10-22", "close": 53.01, "volume": 5235793.0}, {"date": "2024-10-23", "close": 52.38, "volume": 1994588.0}, {"date": "2024-10-24", "close": 53.45, "volume": 1364126.0}, {"date": "2024-10-25", "close": 54.05, "volume": 1513924.0}, {"date": "2024-10-28", "close": 54.07, "volume": 1096212.0}, {"date": "2024-10-29", "close": 55.07, "volume": 1521524.0}, {"date": "2024-10-30", "close": 53.41, "volume": 2219781.0}, {"date": "2024-10-31", "close": 50.05, "volume": 3029263.0}, {"date": "2024-11-01", "close": 50.95, "volume": 1916968.0}, {"date": "2024-11-04", "close": 49.72, "volume": 2402213.0}, {"date": "2024-11-05", "close": 51.15, "volume": 1944367.0}, {"date": "2024-11-06", "close": 54.07, "volume": 3170581.0}, {"date": "2024-11-07", "close": 53.93, "volume": 1740848.0}, {"date": "2024-11-08", "close": 52.91, "volume": 2665902.0}, {"date": "2024-11-11", "close": 52.62, "volume": 2012479.0}, {"date": "2024-11-12", "close": 50.15, "volume": 5336051.0}, {"date": "2024-11-13", "close": 49.87, "volume": 9654738.0}, {"date": "2024-11-14", "close": 49.83, "volume": 1976931.0}, {"date": "2024-11-15", "close": 48.19, "volume": 2354109.0}, {"date": "2024-11-18", "close": 49.52, "volume": 2524309.0}, {"date": "2024-11-19", "close": 49.9, "volume": 2577738.0}, {"date": "2024-11-20", "close": 49.78, "volume": 1308973.0}, {"date": "2024-11-21", "close": 51.56, "volume": 1940550.0}, {"date": "2024-11-22", "close": 51.66, "volume": 2432066.0}, {"date": "2024-11-25", "close": 53.74, "volume": 4356660.0}, {"date": "2024-11-26", "close": 54.6, "volume": 2154337.0}, {"date": "2024-11-27", "close": 52.89, "volume": 2143529.0}, {"date": "2024-11-29", "close": 52.99, "volume": 1011166.0}, {"date": "2024-12-02", "close": 53.04, "volume": 2743174.0}, {"date": "2024-12-03", "close": 53.54, "volume": 5738570.0}, {"date": "2024-12-04", "close": 65.35, "volume": 13257250.0}, {"date": "2024-12-05", "close": 62.56, "volume": 6292729.0}, {"date": "2024-12-06", "close": 64.92, "volume": 4825818.0}, {"date": "2024-12-09", "close": 63.81, "volume": 3174163.0}, {"date": "2024-12-10", "close": 60.29, "volume": 3445654.0}, {"date": "2024-12-11", "close": 62.0, "volume": 2757269.0}, {"date": "2024-12-12", "close": 62.52, "volume": 2053534.0}, {"date": "2024-12-13", "close": 63.7, "volume": 3645944.0}, {"date": "2024-12-16", "close": 66.6, "volume": 3379362.0}, {"date": "2024-12-17", "close": 65.76, "volume": 2888919.0}, {"date": "2024-12-18", "close": 62.59, "volume": 3749294.0}, {"date": "2024-12-19", "close": 62.34, "volume": 4573306.0}, {"date": "2024-12-20", "close": 64.4, "volume": 6531455.0}, {"date": "2024-12-23", "close": 63.8, "volume": 2400540.0}, {"date": "2024-12-24", "close": 64.75, "volume": 1184729.0}, {"date": "2024-12-26", "close": 65.4, "volume": 1820865.0}, {"date": "2024-12-27", "close": 63.65, "volume": 1425773.0}, {"date": "2024-12-30", "close": 62.48, "volume": 1529801.0}, {"date": "2024-12-31", "close": 61.43, "volume": 1877324.0}, {"date": "2025-01-02", "close": 62.49, "volume": 1979504.0}, {"date": "2025-01-03", "close": 64.23, "volume": 1864755.0}, {"date": "2025-01-06", "close": 64.55, "volume": 2077885.0}, {"date": "2025-01-07", "close": 62.93, "volume": 1773446.0}, {"date": "2025-01-08", "close": 64.26, "volume": 2745062.0}, {"date": "2025-01-10", "close": 64.73, "volume": 3861899.0}, {"date": "2025-01-13", "close": 62.59, "volume": 2800917.0}, {"date": "2025-01-14", "close": 63.25, "volume": 1997856.0}, {"date": "2025-01-15", "close": 64.72, "volume": 2356486.0}, {"date": "2025-01-16", "close": 65.42, "volume": 2607630.0}, {"date": "2025-01-17", "close": 66.3, "volume": 1872764.0}, {"date": "2025-01-21", "close": 70.08, "volume": 3545968.0}, {"date": "2025-01-22", "close": 72.31, "volume": 3176753.0}, {"date": "2025-01-23", "close": 72.37, "volume": 2088601.0}, {"date": "2025-01-24", "close": 72.15, "volume": 2097924.0}, {"date": "2025-01-27", "close": 65.29, "volume": 6294304.0}, {"date": "2025-01-28", "close": 66.81, "volume": 2398718.0}, {"date": "2025-01-29", "close": 67.64, "volume": 1839339.0}, {"date": "2025-01-30", "close": 68.38, "volume": 1579845.0}, {"date": "2025-01-31", "close": 67.79, "volume": 1930421.0}, {"date": "2025-02-03", "close": 66.78, "volume": 2311863.0}, {"date": "2025-02-04", "close": 68.35, "volume": 1914811.0}, {"date": "2025-02-05", "close": 69.96, "volume": 2000061.0}, {"date": "2025-02-06", "close": 69.71, "volume": 1647495.0}, {"date": "2025-02-07", "close": 69.07, "volume": 1939341.0}, {"date": "2025-02-10", "close": 70.92, "volume": 1540128.0}, {"date": "2025-02-11", "close": 67.32, "volume": 3488026.0}, {"date": "2025-02-12", "close": 67.25, "volume": 2054321.0}, {"date": "2025-02-13", "close": 67.54, "volume": 1408535.0}, {"date": "2025-02-14", "close": 67.8, "volume": 1475327.0}, {"date": "2025-02-18", "close": 68.91, "volume": 1569601.0}, {"date": "2025-02-19", "close": 67.89, "volume": 1626101.0}, {"date": "2025-02-20", "close": 67.8, "volume": 1666441.0}, {"date": "2025-02-21", "close": 65.07, "volume": 2739592.0}, {"date": "2025-02-24", "close": 63.87, "volume": 2834412.0}, {"date": "2025-02-25", "close": 61.3, "volume": 3535281.0}, {"date": "2025-02-26", "close": 62.44, "volume": 3245143.0}, {"date": "2025-02-27", "close": 53.2, "volume": 7853267.0}, {"date": "2025-02-28", "close": 52.47, "volume": 5724622.0}, {"date": "2025-03-03", "close": 49.43, "volume": 4072596.0}, {"date": "2025-03-04", "close": 50.11, "volume": 3672008.0}, {"date": "2025-03-05", "close": 52.2, "volume": 5109402.0}, {"date": "2025-03-06", "close": 48.92, "volume": 4239228.0}, {"date": "2025-03-07", "close": 49.22, "volume": 3681801.0}, {"date": "2025-03-10", "close": 47.9, "volume": 3928506.0}, {"date": "2025-03-11", "close": 48.63, "volume": 3490397.0}, {"date": "2025-03-12", "close": 48.22, "volume": 2454742.0}, {"date": "2025-03-13", "close": 48.54, "volume": 2796406.0}, {"date": "2025-03-14", "close": 50.92, "volume": 3716127.0}, {"date": "2025-03-17", "close": 50.69, "volume": 2203941.0}, {"date": "2025-03-18", "close": 49.87, "volume": 2380754.0}, {"date": "2025-03-19", "close": 51.52, "volume": 2955428.0}, {"date": "2025-03-20", "close": 50.79, "volume": 2003855.0}, {"date": "2025-03-21", "close": 51.15, "volume": 4096439.0}, {"date": "2025-03-24", "close": 52.88, "volume": 2107358.0}, {"date": "2025-03-25", "close": 52.97, "volume": 1768442.0}, {"date": "2025-03-26", "close": 50.64, "volume": 2224407.0}, {"date": "2025-03-27", "close": 48.44, "volume": 3322572.0}, {"date": "2025-03-28", "close": 46.0, "volume": 3003158.0}, {"date": "2025-03-31", "close": 44.27, "volume": 4276946.0}, {"date": "2025-04-01", "close": 45.39, "volume": 3169846.0}, {"date": "2025-04-02", "close": 46.01, "volume": 2410637.0}, {"date": "2025-04-03", "close": 40.85, "volume": 3300564.0}, {"date": "2025-04-04", "close": 37.18, "volume": 5136595.0}, {"date": "2025-04-07", "close": 38.5, "volume": 6444803.0}, {"date": "2025-04-08", "close": 38.69, "volume": 5061761.0}, {"date": "2025-04-09", "close": 44.7, "volume": 5023073.0}, {"date": "2025-04-10", "close": 41.92, "volume": 3298586.0}, {"date": "2025-04-11", "close": 41.08, "volume": 3781349.0}, {"date": "2025-04-14", "close": 41.25, "volume": 2834673.0}, {"date": "2025-04-15", "close": 41.95, "volume": 2245077.0}, {"date": "2025-04-16", "close": 41.26, "volume": 2239930.0}, {"date": "2025-04-17", "close": 41.75, "volume": 2606917.0}, {"date": "2025-04-21", "close": 40.21, "volume": 1804501.0}, {"date": "2025-04-22", "close": 40.36, "volume": 2486234.0}, {"date": "2025-04-23", "close": 42.72, "volume": 3146712.0}, {"date": "2025-04-24", "close": 45.13, "volume": 1950033.0}, {"date": "2025-04-25", "close": 45.7, "volume": 1806883.0}, {"date": "2025-04-28", "close": 45.38, "volume": 1519070.0}, {"date": "2025-04-29", "close": 45.58, "volume": 1340664.0}, {"date": "2025-04-30", "close": 45.36, "volume": 2291336.0}, {"date": "2025-05-01", "close": 46.46, "volume": 2544332.0}, {"date": "2025-05-02", "close": 47.84, "volume": 1857812.0}, {"date": "2025-05-05", "close": 47.58, "volume": 1438797.0}, {"date": "2025-05-06", "close": 47.58, "volume": 2877444.0}, {"date": "2025-05-07", "close": 47.64, "volume": 2243875.0}, {"date": "2025-05-08", "close": 48.98, "volume": 2240009.0}, {"date": "2025-05-09", "close": 48.7, "volume": 1570010.0}, {"date": "2025-05-12", "close": 53.34, "volume": 3014420.0}, {"date": "2025-05-13", "close": 55.12, "volume": 2067369.0}, {"date": "2025-05-14", "close": 56.44, "volume": 2696227.0}, {"date": "2025-05-15", "close": 55.48, "volume": 3858201.0}, {"date": "2025-05-16", "close": 56.56, "volume": 3102083.0}, {"date": "2025-05-19", "close": 56.27, "volume": 2148550.0}, {"date": "2025-05-20", "close": 56.54, "volume": 2630554.0}, {"date": "2025-05-21", "close": 55.4, "volume": 2244175.0}, {"date": "2025-05-22", "close": 56.05, "volume": 2017696.0}, {"date": "2025-05-23", "close": 55.44, "volume": 2770111.0}, {"date": "2025-05-27", "close": 55.59, "volume": 4593714.0}, {"date": "2025-05-28", "close": 55.14, "volume": 4125191.0}, {"date": "2025-05-29", "close": 53.64, "volume": 7688520.0}, {"date": "2025-05-30", "close": 53.59, "volume": 5960652.0}, {"date": "2025-06-02", "close": 53.57, "volume": 2843726.0}, {"date": "2025-06-03", "close": 54.87, "volume": 2705484.0}, {"date": "2025-06-04", "close": 54.72, "volume": 2062033.0}, {"date": "2025-06-05", "close": 54.6, "volume": 1868378.0}, {"date": "2025-06-06", "close": 55.29, "volume": 1995872.0}, {"date": "2025-06-09", "close": 55.54, "volume": 1820008.0}, {"date": "2025-06-10", "close": 55.12, "volume": 1811425.0}, {"date": "2025-06-11", "close": 54.94, "volume": 1835672.0}, {"date": "2025-06-12", "close": 54.49, "volume": 1752096.0}, {"date": "2025-06-13", "close": 51.65, "volume": 3686154.0}, {"date": "2025-06-16", "close": 51.67, "volume": 5432580.0}, {"date": "2025-06-17", "close": 52.37, "volume": 2443350.0}, {"date": "2025-06-18", "close": 52.87, "volume": 2150816.0}, {"date": "2025-06-20", "close": 51.58, "volume": 5727274.0}, {"date": "2025-06-23", "close": 53.25, "volume": 2679566.0}, {"date": "2025-06-24", "close": 54.71, "volume": 2827047.0}, {"date": "2025-06-25", "close": 54.93, "volume": 1983328.0}, {"date": "2025-06-26", "close": 55.62, "volume": 2160781.0}, {"date": "2025-06-27", "close": 55.4, "volume": 3769339.0}, {"date": "2025-06-30", "close": 57.58, "volume": 3048294.0}, {"date": "2025-07-01", "close": 55.22, "volume": 2827140.0}, {"date": "2025-07-02", "close": 56.0, "volume": 2073183.0}, {"date": "2025-07-03", "close": 56.93, "volume": 1217759.0}, {"date": "2025-07-07", "close": 56.13, "volume": 2213403.0}, {"date": "2025-07-08", "close": 57.08, "volume": 2162328.0}, {"date": "2025-07-09", "close": 58.21, "volume": 2865705.0}, {"date": "2025-07-10", "close": 57.56, "volume": 2579282.0}, {"date": "2025-07-11", "close": 56.36, "volume": 2250527.0}, {"date": "2025-07-14", "close": 54.47, "volume": 2354239.0}, {"date": "2025-07-15", "close": 54.52, "volume": 1746957.0}, {"date": "2025-07-16", "close": 54.84, "volume": 2274192.0}, {"date": "2025-07-17", "close": 57.25, "volume": 2731259.0}, {"date": "2025-07-18", "close": 58.12, "volume": 1615854.0}, {"date": "2025-07-21", "close": 57.01, "volume": 2053428.0}, {"date": "2025-07-22", "close": 55.8, "volume": 1932377.0}, {"date": "2025-07-23", "close": 57.32, "volume": 2596542.0}, {"date": "2025-07-24", "close": 56.96, "volume": 1375315.0}, {"date": "2025-07-25", "close": 57.59, "volume": 1435576.0}, {"date": "2025-07-28", "close": 59.4, "volume": 1959749.0}, {"date": "2025-07-29", "close": 59.37, "volume": 2021916.0}, {"date": "2025-07-30", "close": 59.23, "volume": 1970420.0}, {"date": "2025-07-31", "close": 59.52, "volume": 2663191.0}, {"date": "2025-08-01", "close": 54.51, "volume": 2977419.0}, {"date": "2025-08-04", "close": 56.25, "volume": 2134251.0}, {"date": "2025-08-05", "close": 55.97, "volume": 1245039.0}, {"date": "2025-08-06", "close": 57.43, "volume": 1808835.0}, {"date": "2025-08-07", "close": 57.81, "volume": 1572091.0}, {"date": "2025-08-08", "close": 58.58, "volume": 1771052.0}, {"date": "2025-08-11", "close": 57.34, "volume": 1487749.0}, {"date": "2025-08-12", "close": 59.41, "volume": 1974103.0}, {"date": "2025-08-13", "close": 59.55, "volume": 2482098.0}, {"date": "2025-08-14", "close": 57.85, "volume": 2394077.0}, {"date": "2025-08-15", "close": 58.62, "volume": 2068592.0}, {"date": "2025-08-18", "close": 58.48, "volume": 1932402.0}, {"date": "2025-08-19", "close": 57.22, "volume": 1468385.0}, {"date": "2025-08-20", "close": 55.53, "volume": 1928167.0}, {"date": "2025-08-21", "close": 55.73, "volume": 1640858.0}, {"date": "2025-08-22", "close": 58.33, "volume": 1726156.0}, {"date": "2025-08-25", "close": 59.05, "volume": 2194965.0}, {"date": "2025-08-26", "close": 58.56, "volume": 3585035.0}, {"date": "2025-08-27", "close": 60.86, "volume": 7431790.0}, {"date": "2025-08-28", "close": 80.54, "volume": 20382350.0}, {"date": "2025-08-29", "close": 77.61, "volume": 9353235.0}, {"date": "2025-09-02", "close": 77.47, "volume": 4508685.0}, {"date": "2025-09-03", "close": 77.89, "volume": 3511279.0}, {"date": "2025-09-04", "close": 78.73, "volume": 4152691.0}, {"date": "2025-09-05", "close": 79.23, "volume": 3921130.0}, {"date": "2025-09-08", "close": 79.5, "volume": 2995437.0}, {"date": "2025-09-09", "close": 79.21, "volume": 2200954.0}, {"date": "2025-09-10", "close": 81.15, "volume": 3789499.0}, {"date": "2025-09-11", "close": 82.46, "volume": 3103901.0}, {"date": "2025-09-12", "close": 82.3, "volume": 1778539.0}, {"date": "2025-09-15", "close": 86.76, "volume": 4712517.0}, {"date": "2025-09-16", "close": 87.09, "volume": 3494728.0}, {"date": "2025-09-17", "close": 85.79, "volume": 3412257.0}, {"date": "2025-09-18", "close": 87.06, "volume": 2521161.0}, {"date": "2025-09-19", "close": 87.87, "volume": 4828904.0}, {"date": "2025-09-22", "close": 87.85, "volume": 2441056.0}, {"date": "2025-09-23", "close": 88.29, "volume": 3161465.0}, {"date": "2025-09-24", "close": 84.85, "volume": 2589847.0}, {"date": "2025-09-25", "close": 83.47, "volume": 3269715.0}, {"date": "2025-09-26", "close": 82.4, "volume": 2450739.0}, {"date": "2025-09-29", "close": 82.91, "volume": 2576324.0}, {"date": "2025-09-30", "close": 83.81, "volume": 2428700.0}, {"date": "2025-10-01", "close": 85.69, "volume": 4075768.0}, {"date": "2025-10-02", "close": 88.25, "volume": 2870064.0}, {"date": "2025-10-03", "close": 86.88, "volume": 2685897.0}, {"date": "2025-10-06", "close": 90.33, "volume": 3276938.0}, {"date": "2025-10-07", "close": 87.9, "volume": 3098570.0}, {"date": "2025-10-08", "close": 93.14, "volume": 3938823.0}, {"date": "2025-10-09", "close": 93.62, "volume": 1933368.0}, {"date": "2025-10-10", "close": 89.37, "volume": 2488809.0}, {"date": "2025-10-13", "close": 92.53, "volume": 2363116.0}, {"date": "2025-10-14", "close": 92.5, "volume": 2414295.0}, {"date": "2025-10-15", "close": 92.58, "volume": 3090119.0}, {"date": "2025-10-16", "close": 91.92, "volume": 2454320.0}, {"date": "2025-10-17", "close": 91.85, "volume": 2033508.0}, {"date": "2025-10-20", "close": 90.99, "volume": 2117209.0}, {"date": "2025-10-21", "close": 90.86, "volume": 2775024.0}, {"date": "2025-10-22", "close": 88.9, "volume": 3484204.0}, {"date": "2025-10-23", "close": 93.63, "volume": 1978072.0}, {"date": "2025-10-24", "close": 93.79, "volume": 1780348.0}, {"date": "2025-10-27", "close": 95.47, "volume": 2100771.0}, {"date": "2025-10-28", "close": 95.34, "volume": 1676416.0}, {"date": "2025-10-29", "close": 97.58, "volume": 1927393.0}, {"date": "2025-10-30", "close": 97.01, "volume": 2334809.0}, {"date": "2025-10-31", "close": 98.7, "volume": 3376785.0}, {"date": "2025-11-03", "close": 98.6, "volume": 2078161.0}, {"date": "2025-11-04", "close": 95.1, "volume": 2783461.0}, {"date": "2025-11-05", "close": 97.01, "volume": 1787329.0}, {"date": "2025-11-06", "close": 93.09, "volume": 2664069.0}, {"date": "2025-11-07", "close": 90.07, "volume": 4983379.0}, {"date": "2025-11-10", "close": 92.47, "volume": 2739212.0}, {"date": "2025-11-11", "close": 87.48, "volume": 3353664.0}, {"date": "2025-11-12", "close": 88.59, "volume": 2224047.0}, {"date": "2025-11-13", "close": 83.96, "volume": 4115253.0}, {"date": "2025-11-14", "close": 84.59, "volume": 3689534.0}, {"date": "2025-11-17", "close": 84.15, "volume": 2327910.0}, {"date": "2025-11-18", "close": 82.17, "volume": 2553054.0}, {"date": "2025-11-19", "close": 81.95, "volume": 2978962.0}, {"date": "2025-11-20", "close": 77.25, "volume": 4133927.0}, {"date": "2025-11-21", "close": 78.38, "volume": 3808639.0}, {"date": "2025-11-24", "close": 82.13, "volume": 4488490.0}, {"date": "2025-11-25", "close": 83.15, "volume": 2299811.0}, {"date": "2025-11-26", "close": 85.77, "volume": 3835990.0}, {"date": "2025-11-28", "close": 88.96, "volume": 2550987.0}, {"date": "2025-12-01", "close": 88.55, "volume": 5072080.0}, {"date": "2025-12-02", "close": 94.72, "volume": 10753440.0}, {"date": "2025-12-03", "close": 68.85, "volume": 21465130.0}, {"date": "2025-12-04", "close": 72.2, "volume": 10733060.0}, {"date": "2025-12-05", "close": 70.43, "volume": 6675018.0}, {"date": "2025-12-08", "close": 71.04, "volume": 4999749.0}, {"date": "2025-12-09", "close": 70.15, "volume": 3868279.0}, {"date": "2025-12-10", "close": 73.65, "volume": 5091257.0}, {"date": "2025-12-11", "close": 75.87, "volume": 3946014.0}, {"date": "2025-12-12", "close": 71.32, "volume": 5276214.0}, {"date": "2025-12-15", "close": 69.57, "volume": 3846262.0}, {"date": "2025-12-16", "close": 69.72, "volume": 3259253.0}, {"date": "2025-12-17", "close": 66.32, "volume": 3040324.0}, {"date": "2025-12-18", "close": 67.06, "volume": 3535454.0}, {"date": "2025-12-19", "close": 69.13, "volume": 5002916.0}, {"date": "2025-12-22", "close": 67.32, "volume": 4031413.0}, {"date": "2025-12-23", "close": 67.27, "volume": 2988006.0}, {"date": "2025-12-24", "close": 66.99, "volume": 2242193.0}, {"date": "2025-12-26", "close": 69.28, "volume": 2123112.0}, {"date": "2025-12-29", "close": 68.43, "volume": 2379461.0}, {"date": "2025-12-30", "close": 67.79, "volume": 1989629.0}, {"date": "2025-12-31", "close": 67.01, "volume": 1958395.0}, {"date": "2026-01-02", "close": 69.01, "volume": 3315203.0}, {"date": "2026-01-05", "close": 69.66, "volume": 3763295.0}, {"date": "2026-01-06", "close": 69.03, "volume": 4550041.0}, {"date": "2026-01-07", "close": 68.59, "volume": 3616217.0}, {"date": "2026-01-08", "close": 65.7, "volume": 3676434.0}, {"date": "2026-01-09", "close": 66.98, "volume": 3359772.0}, {"date": "2026-01-12", "close": 72.44, "volume": 6520541.0}, {"date": "2026-01-13", "close": 75.41, "volume": 7034525.0}, {"date": "2026-01-14", "close": 70.57, "volume": 4828264.0}, {"date": "2026-01-15", "close": 72.36, "volume": 5308969.0}, {"date": "2026-01-16", "close": 72.9, "volume": 4669667.0}, {"date": "2026-01-20", "close": 70.06, "volume": 3322955.0}, {"date": "2026-01-21", "close": 71.74, "volume": 3031967.0}, {"date": "2026-01-22", "close": 71.42, "volume": 2422273.0}, {"date": "2026-01-23", "close": 69.75, "volume": 2223464.0}, {"date": "2026-01-26", "close": 72.81, "volume": 2807781.0}, {"date": "2026-01-27", "close": 74.12, "volume": 2383523.0}, {"date": "2026-01-28", "close": 74.29, "volume": 2658396.0}, {"date": "2026-01-29", "close": 72.61, "volume": 3331551.0}, {"date": "2026-01-30", "close": 69.54, "volume": 2456496.0}, {"date": "2026-02-02", "close": 70.34, "volume": 3106501.0}, {"date": "2026-02-03", "close": 68.37, "volume": 2954561.0}, {"date": "2026-02-04", "close": 67.27, "volume": 4237196.0}, {"date": "2026-02-05", "close": 64.28, "volume": 3114326.0}, {"date": "2026-02-06", "close": 70.99, "volume": 4558585.0}, {"date": "2026-02-09", "close": 74.42, "volume": 4039718.0}, {"date": "2026-02-10", "close": 73.64, "volume": 2717399.0}, {"date": "2026-02-11", "close": 76.05, "volume": 3373367.0}, {"date": "2026-02-12", "close": 70.81, "volume": 3990389.0}, {"date": "2026-02-13", "close": 73.85, "volume": 3301672.0}, {"date": "2026-02-17", "close": 72.69, "volume": 3477680.0}, {"date": "2026-02-18", "close": 72.6, "volume": 2408543.0}, {"date": "2026-02-19", "close": 73.59, "volume": 2508857.0}, {"date": "2026-02-20", "close": 73.93, "volume": 2485359.0}, {"date": "2026-02-23", "close": 68.44, "volume": 4149601.0}, {"date": "2026-02-24", "close": 67.72, "volume": 4727669.0}, {"date": "2026-02-25", "close": 73.56, "volume": 6619581.0}, {"date": "2026-02-26", "close": 65.98, "volume": 10287600.0}, {"date": "2026-02-27", "close": 64.22, "volume": 6572480.0}, {"date": "2026-03-02", "close": 65.53, "volume": 3782569.0}, {"date": "2026-03-03", "close": 61.74, "volume": 3769060.0}, {"date": "2026-03-04", "close": 61.36, "volume": 4558221.0}, {"date": "2026-03-05", "close": 61.13, "volume": 3476945.0}, {"date": "2026-03-06", "close": 60.9, "volume": 3517228.0}, {"date": "2026-03-09", "close": 62.87, "volume": 2988071.0}, {"date": "2026-03-10", "close": 61.04, "volume": 3816923.0}, {"date": "2026-03-11", "close": 62.09, "volume": 2595168.0}, {"date": "2026-03-12", "close": 61.0, "volume": 2000805.0}, {"date": "2026-03-13", "close": 61.5, "volume": 2124391.0}, {"date": "2026-03-16", "close": 62.85, "volume": 2958666.0}, {"date": "2026-03-17", "close": 63.44, "volume": 1816611.0}, {"date": "2026-03-18", "close": 64.39, "volume": 2125534.0}, {"date": "2026-03-19", "close": 65.45, "volume": 1879501.0}, {"date": "2026-03-20", "close": 62.63, "volume": 4403168.0}, {"date": "2026-03-23", "close": 64.46, "volume": 2374261.0}, {"date": "2026-03-24", "close": 65.15, "volume": 1375468.0}, {"date": "2026-03-25", "close": 65.47, "volume": 2199963.0}, {"date": "2026-03-26", "close": 62.04, "volume": 1914991.0}, {"date": "2026-03-27", "close": 58.98, "volume": 2581838.0}, {"date": "2026-03-30", "close": 56.99, "volume": 2814105.0}, {"date": "2026-03-31", "close": 59.04, "volume": 3200342.0}, {"date": "2026-04-01", "close": 61.07, "volume": 2561539.0}, {"date": "2026-04-02", "close": 62.48, "volume": 1864991.0}, {"date": "2026-04-06", "close": 61.17, "volume": 1800308.0}, {"date": "2026-04-07", "close": 61.89, "volume": 1819710.0}, {"date": "2026-04-08", "close": 62.25, "volume": 5360275.0}, {"date": "2026-04-09", "close": 60.19, "volume": 2431165.0}, {"date": "2026-04-10", "close": 60.94, "volume": 2158762.0}, {"date": "2026-04-13", "close": 63.25, "volume": 2585905.0}, {"date": "2026-04-14", "close": 64.0, "volume": 2597586.0}, {"date": "2026-04-15", "close": 64.89, "volume": 2335991.0}, {"date": "2026-04-16", "close": 67.8, "volume": 2818595.0}, {"date": "2026-04-17", "close": 66.97, "volume": 2043666.0}, {"date": "2026-04-20", "close": 68.0, "volume": 2164593.0}, {"date": "2026-04-21", "close": 69.17, "volume": 2421184.0}, {"date": "2026-04-22", "close": 69.36, "volume": 3025720.0}, {"date": "2026-04-23", "close": 69.98, "volume": 2608399.0}, {"date": "2026-04-24", "close": 71.43, "volume": 2696090.0}, {"date": "2026-04-27", "close": 73.97, "volume": 2870670.0}, {"date": "2026-04-28", "close": 70.93, "volume": 1989957.0}, {"date": "2026-04-29", "close": 70.31, "volume": 1779347.0}, {"date": "2026-04-30", "close": 71.45, "volume": 2396859.0}, {"date": "2026-05-01", "close": 71.62, "volume": 1311782.0}, {"date": "2026-05-04", "close": 72.75, "volume": 1569096.0}, {"date": "2026-05-05", "close": 74.63, "volume": 1872223.0}, {"date": "2026-05-06", "close": 74.43, "volume": 2575369.0}, {"date": "2026-05-07", "close": 76.05, "volume": 3177849.0}, {"date": "2026-05-08", "close": 78.16, "volume": 3431642.0}, {"date": "2026-05-11", "close": 87.34, "volume": 11207570.0}, {"date": "2026-05-12", "close": 83.33, "volume": 4197707.0}, {"date": "2026-05-13", "close": 84.43, "volume": 2637329.0}, {"date": "2026-05-14", "close": 83.8, "volume": 2506709.0}, {"date": "2026-05-15", "close": 81.18, "volume": 2270205.0}, {"date": "2026-05-18", "close": 77.07, "volume": 3327804.0}, {"date": "2026-05-19", "close": 76.03, "volume": 2452887.0}, {"date": "2026-05-20", "close": 77.93, "volume": 2111022.0}, {"date": "2026-05-21", "close": 79.0, "volume": 2293024.0}, {"date": "2026-05-22", "close": 87.2, "volume": 5092530.0}, {"date": "2026-05-26", "close": 88.35, "volume": 5239250.0}, {"date": "2026-05-27", "close": 85.74, "volume": 5714249.0}, {"date": "2026-05-28", "close": 73.04, "volume": 12305220.0}, {"date": "2026-05-29", "close": 79.51, "volume": 7700963.0}, {"date": "2026-06-01", "close": 84.45, "volume": 4365684.0}, {"date": "2026-06-02", "close": 82.98, "volume": 3774983.0}, {"date": "2026-06-03", "close": 80.84, "volume": 3878457.0}, {"date": "2026-06-04", "close": 78.51, "volume": 2597068.0}, {"date": "2026-06-05", "close": 72.17, "volume": 3807743.0}, {"date": "2026-06-08", "close": 73.77, "volume": 2697608.0}, {"date": "2026-06-09", "close": 70.0, "volume": 3763016.0}, {"date": "2026-06-10", "close": 66.53, "volume": 4061751.0}, {"date": "2026-06-11", "close": 69.34, "volume": 3209029.0}, {"date": "2026-06-12", "close": 72.31, "volume": 3081821.0}, {"date": "2026-06-15", "close": 74.7, "volume": 2755614.0}, {"date": "2026-06-16", "close": 73.26, "volume": 2190281.0}, {"date": "2026-06-17", "close": 72.67, "volume": 3275053.0}, {"date": "2026-06-18", "close": 74.61, "volume": 7522872.0}, {"date": "2026-06-22", "close": 77.04, "volume": 3273959.0}, {"date": "2026-06-23", "close": 72.36, "volume": 2800146.0}, {"date": "2026-06-24", "close": 72.8, "volume": 2278113.0}, {"date": "2026-06-25", "close": 71.69, "volume": 2312028.0}, {"date": "2026-06-26", "close": 69.16, "volume": 5663548.0}, {"date": "2026-06-29", "close": 72.32, "volume": 2191016.0}, {"date": "2026-06-30", "close": 78.79, "volume": 4443051.0}, {"date": "2026-07-01", "close": 77.14, "volume": 2619483.0}, {"date": "2026-07-02", "close": 72.71, "volume": 2131526.0}, {"date": "2026-07-06", "close": 77.73, "volume": 2203319.0}, {"date": "2026-07-07", "close": 78.25, "volume": 2769174.0}, {"date": "2026-07-08", "close": 77.73, "volume": 2423796.0}, {"date": "2026-07-09", "close": 80.96, "volume": 2679617.0}, {"date": "2026-07-10", "close": 79.33, "volume": 2084508.0}, {"date": "2026-07-13", "close": 75.36, "volume": 2206605.0}, {"date": "2026-07-14", "close": 77.03, "volume": 2354145.0}, {"date": "2026-07-15", "close": 70.75, "volume": 3468185.0}, {"date": "2026-07-16", "close": 68.37, "volume": 2796961.0}, {"date": "2026-07-17", "close": 69.38, "volume": 2350782.0}, {"date": "2026-07-20", "close": 69.93, "volume": 1866877.0}, {"date": "2026-07-21", "close": 74.32, "volume": 2291315.0}, {"date": "2026-07-22", "close": 74.58, "volume": 1560386.0}, {"date": "2026-07-23", "close": 75.19, "volume": 1642932.0}, {"date": "2026-07-24", "close": 74.56, "volume": 1370224.0}], "refreshing": true}