{"ticker": "PCOR", "overview": {"cik": "1611052", "ticker": "PCOR", "name": "PROCORE TECHNOLOGIES, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010189", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065378", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061947", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009282", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386428", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385549", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385537", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060586", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058757", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058755", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058753", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058751", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058749", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008549", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058302", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008437", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056903", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056436", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007985", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007865", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338452", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053705", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335777", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335756", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 8231046.33, "net": -8231046.33, "insiders": 5, "first_date": "2026-08-10", "last_date": "2026-10-12"}, "metrics": {"ticker": "PCOR", "has_prices": true, "as_of": "2026-07-24", "last": 42.83, "prev_close": 41.08, "change": 1.75, "change_pct": 0.042599805258033106, "session_volume": 1633061.0, "vwap_5": 43.48155440404918, "vwap_20": 43.317059598151474, "vwap_60": 46.174464655835806, "vwap_250": 57.39713233535951, "high_52w": 79.6, "low_52w": 38.3, "avg_volume_20": 3011069.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065924", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Craig F. Courtemanche Jr.", "who_key": "Courtemanche Craig F. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3153597.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $3.2M off the table in PCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1805735/000162828026065924/0001628280-26-065924-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31176}, {"id": "0001193125-26-385549", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "William j.g. Griffith", "who_key": "Griffith William J.G.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688124/000119312526385549/0001193125-26-385549-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001193125-26-385537", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Iconiq Strategic Partners III, L.P.", "who_key": "ICONIQ Strategic Partners III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner files routine paperwork on PCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788796/000119312526385537/0001193125-26-385537-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001628280-26-060586", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Connor Kevin J. O", "who_key": "O CONNOR KEVIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 938346.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $938K of PCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1611052/000162828026060586/0001628280-26-060586-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88776}, {"id": "0001628280-26-058749", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Benjamin C. Singer", "who_key": "Singer Benjamin C", "role": "Chief Legal Officer; Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 249789.05000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims PCOR: $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1710257/000162828026058749/0001628280-26-058749-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}, {"id": "0001628280-26-058757", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Ajei Gopal", "who_key": "Gopal Ajei", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2836936.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on PCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611052/000162828026058757/0001628280-26-058757-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001628280-26-058755", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Steven Scott Davis", "who_key": "Davis Steven Scott", "role": "President Product & Technology", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 834759.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on PCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942011/000162828026058755/0001628280-26-058755-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001628280-26-058753", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "William Fred Fleming Jr", "who_key": "Fleming William Fred Jr", "role": "SVP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 145219.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805695/000162828026058753/0001628280-26-058753-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001628280-26-058751", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Craig F. Courtemanche Jr.", "who_key": "Courtemanche Craig F. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 716532.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PCOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805735/000162828026058751/0001628280-26-058751-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001628280-26-058302", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Elisa Steele", "who_key": "Steele Elisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 94500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $94K of PCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1611052/000162828026058302/0001628280-26-058302-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "13DG-0001109448-26-000253", "src": "13DG", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 3.4% passive stake in PCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000253-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0001628280-26-056903", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "William Fred Fleming Jr", "who_key": "Fleming William Fred Jr", "role": "SVP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 589500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $590K of PCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1805695/000162828026056903/0001628280-26-056903-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120456}, {"id": "0001628280-26-056436", "src": "INSIDERS", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Craig F. Courtemanche Jr.", "who_key": "Courtemanche Craig F. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3205313.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $3.2M off the table in PCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1805735/000162828026056436/0001628280-26-056436-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "13DG-0001109448-26-000146", "src": "13DG", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 6.5% passive stake in PCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000146-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311976}, {"id": "13DG-0000102909-26-002050", "src": "13DG", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Procore Technologies, Inc.", "who_key": "PROCORE TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PROCORE TECHNOLOGIES, INC. adjusts its stake in PCOR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1611052/0000102909-26-002050-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "recent_buys": [], "institutional": [{"id": "13DG-0001109448-26-000253", "src": "13DG", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 3.4% passive stake in PCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000253-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0001109448-26-000146", "src": "13DG", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 6.5% passive stake in PCOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000146-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311976}, {"id": "13DG-0000102909-26-002050", "src": "13DG", "ticker": "PCOR", "cik": "1611052", "company": "PROCORE TECHNOLOGIES, INC.", "company_raw": "PROCORE TECHNOLOGIES, INC.", "who": "Procore Technologies, Inc.", "who_key": "PROCORE TECHNOLOGIES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "PROCORE TECHNOLOGIES, INC. adjusts its stake in PCOR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1611052/0000102909-26-002050-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Procore Technologies, Inc. Common Stock", "new_value": "PROCORE TECHNOLOGIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001611052", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001611052", "applied": 1, "detected_at": "2026-10-26T18:53:30.704078"}]}, "key_people": [{"who": "Craig F. Courtemanche Jr.", "who_key": "Courtemanche Craig F. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6358910.98, "net": -6358910.98, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3153597.9, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805735/000162828026065924/0001628280-26-065924-index.htm"}, {"action": "SELL", "amount": 3205313.08, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805735/000162828026056436/0001628280-26-056436-index.htm"}], "latest": {"action": "SELL", "amount": 3153597.9, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805735/000162828026065924/0001628280-26-065924-index.htm"}}, {"who": "Connor Kevin J. O", "who_key": "O CONNOR KEVIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 938346.3, "net": -938346.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 938346.3, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611052/000162828026060586/0001628280-26-060586-index.htm"}], "latest": {"action": "SELL", "amount": 938346.3, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611052/000162828026060586/0001628280-26-060586-index.htm"}}, {"who": "William Fred Fleming Jr", "who_key": "Fleming William Fred Jr", "role": "SVP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 589500.0, "net": -589500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 589500.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805695/000162828026056903/0001628280-26-056903-index.htm"}], "latest": {"action": "SELL", "amount": 589500.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805695/000162828026056903/0001628280-26-056903-index.htm"}}, {"who": "Benjamin C. Singer", "who_key": "Singer Benjamin C", "role": "Chief Legal Officer; Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 249789.05000000002, "net": -249789.05000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 249789.05000000002, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710257/000162828026058749/0001628280-26-058749-index.htm"}], "latest": {"action": "SELL", "amount": 249789.05000000002, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710257/000162828026058749/0001628280-26-058749-index.htm"}}, {"who": "Elisa Steele", "who_key": "Steele Elisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 94500.0, "net": -94500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94500.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611052/000162828026058302/0001628280-26-058302-index.htm"}], "latest": {"action": "SELL", "amount": 94500.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611052/000162828026058302/0001628280-26-058302-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -3205313.08}, {"date": "2026-08-11", "net": -589500.0}, {"date": "2026-08-19", "net": -94500.0}, {"date": "2026-08-21", "net": -249789.05000000002}, {"date": "2026-09-02", "net": -938346.3}, {"date": "2026-10-12", "net": -3153597.9}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010189", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065378", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061947", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009282", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386428", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385549", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385537", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060586", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058757", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058755", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058753", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058751", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058749", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008549", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058302", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008437", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056903", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056436", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007985", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007865", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338452", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053705", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335777", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335756", "price_sensitive": false}], "performance": {"ticker": "PCOR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 99.37, "volume": 126039.0}, {"date": "2021-07-28", "close": 99.82, "volume": 191329.0}, {"date": "2021-07-29", "close": 101.81, "volume": 164272.0}, {"date": "2021-07-30", "close": 103.28, "volume": 187579.0}, {"date": "2021-08-02", "close": 105.94, "volume": 145346.0}, {"date": "2021-08-03", "close": 104.63, "volume": 77845.0}, {"date": "2021-08-04", "close": 101.02, "volume": 144620.0}, {"date": "2021-08-05", "close": 98.14, "volume": 170374.0}, {"date": "2021-08-06", "close": 99.79, "volume": 561952.0}, {"date": "2021-08-09", "close": 98.38, "volume": 231807.0}, {"date": "2021-08-10", "close": 94.5, "volume": 163911.0}, {"date": "2021-08-11", "close": 97.09, "volume": 246976.0}, {"date": "2021-08-12", "close": 95.97, "volume": 224284.0}, {"date": "2021-08-13", "close": 92.85, "volume": 196927.0}, {"date": "2021-08-16", "close": 89.95, "volume": 187374.0}, {"date": "2021-08-17", "close": 89.35, "volume": 364646.0}, {"date": "2021-08-18", "close": 85.83, "volume": 1423138.0}, {"date": "2021-08-19", "close": 87.45, "volume": 588358.0}, {"date": "2021-08-20", "close": 86.0, "volume": 435063.0}, {"date": "2021-08-23", "close": 87.33, "volume": 596789.0}, {"date": "2021-08-24", "close": 87.48, "volume": 285859.0}, {"date": "2021-08-25", "close": 88.88, "volume": 410865.0}, {"date": "2021-08-26", "close": 89.26, "volume": 432711.0}, {"date": "2021-08-27", "close": 95.08, "volume": 669587.0}, {"date": "2021-08-30", "close": 94.67, "volume": 333102.0}, {"date": "2021-08-31", "close": 90.7, "volume": 240097.0}, {"date": "2021-09-01", "close": 95.46, "volume": 295462.0}, {"date": "2021-09-02", "close": 98.26, "volume": 428325.0}, {"date": "2021-09-03", "close": 102.05, "volume": 662193.0}, {"date": "2021-09-07", "close": 99.0, "volume": 429966.0}, {"date": "2021-09-08", "close": 94.81, "volume": 248220.0}, {"date": "2021-09-09", "close": 93.39, "volume": 288977.0}, {"date": "2021-09-10", "close": 92.41, "volume": 318408.0}, {"date": "2021-09-13", "close": 88.4, "volume": 262288.0}, {"date": "2021-09-14", "close": 86.31, "volume": 290643.0}, {"date": "2021-09-15", "close": 90.1, "volume": 254347.0}, {"date": "2021-09-16", "close": 96.56, "volume": 434691.0}, {"date": "2021-09-17", "close": 93.26, "volume": 843445.0}, {"date": "2021-09-20", "close": 89.24, "volume": 165090.0}, {"date": "2021-09-21", "close": 90.2, "volume": 133557.0}, {"date": "2021-09-22", "close": 90.64, "volume": 156140.0}, {"date": "2021-09-23", "close": 94.68, "volume": 269372.0}, {"date": "2021-09-24", "close": 95.22, "volume": 223000.0}, {"date": "2021-09-27", "close": 96.0, "volume": 220349.0}, {"date": "2021-09-28", "close": 88.02, "volume": 659516.0}, {"date": "2021-09-29", "close": 87.86, "volume": 353405.0}, {"date": "2021-09-30", "close": 89.34, "volume": 490713.0}, {"date": "2021-10-01", "close": 89.99, "volume": 295541.0}, {"date": "2021-10-04", "close": 88.31, "volume": 589436.0}, {"date": "2021-10-05", "close": 92.93, "volume": 358141.0}, {"date": "2021-10-06", "close": 92.99, "volume": 260259.0}, {"date": "2021-10-07", "close": 92.13, "volume": 198362.0}, {"date": "2021-10-08", "close": 91.3, "volume": 363358.0}, {"date": "2021-10-11", "close": 88.15, "volume": 310897.0}, {"date": "2021-10-12", "close": 89.71, "volume": 154488.0}, {"date": "2021-10-13", "close": 92.73, "volume": 306444.0}, {"date": "2021-10-14", "close": 94.88, "volume": 221646.0}, {"date": "2021-10-15", "close": 95.25, "volume": 246472.0}, {"date": "2021-10-18", "close": 95.68, "volume": 329146.0}, {"date": "2021-10-19", "close": 98.26, "volume": 275141.0}, {"date": "2021-10-20", "close": 100.1, "volume": 178594.0}, {"date": "2021-10-21", "close": 104.86, "volume": 237244.0}, {"date": "2021-10-22", "close": 100.45, "volume": 145786.0}, {"date": "2021-10-25", "close": 98.0, "volume": 234333.0}, {"date": "2021-10-26", "close": 94.26, "volume": 371264.0}, {"date": "2021-10-27", "close": 90.71, "volume": 300578.0}, {"date": "2021-10-28", "close": 93.13, "volume": 508398.0}, {"date": "2021-10-29", "close": 91.45, "volume": 175450.0}, {"date": "2021-11-01", "close": 90.84, "volume": 320061.0}, {"date": "2021-11-02", "close": 95.05, "volume": 555464.0}, {"date": "2021-11-03", "close": 95.67, "volume": 240995.0}, {"date": "2021-11-04", "close": 96.83, "volume": 257190.0}, {"date": "2021-11-05", "close": 94.24, "volume": 1090381.0}, {"date": "2021-11-08", "close": 94.3, "volume": 447063.0}, {"date": "2021-11-09", "close": 94.0, "volume": 657545.0}, {"date": "2021-11-10", "close": 92.19, "volume": 713395.0}, {"date": "2021-11-11", "close": 88.64, "volume": 861343.0}, {"date": "2021-11-12", "close": 88.89, "volume": 265762.0}, {"date": "2021-11-15", "close": 85.54, "volume": 626338.0}, {"date": "2021-11-16", "close": 86.96, "volume": 980227.0}, {"date": "2021-11-17", "close": 87.23, "volume": 547274.0}, {"date": "2021-11-18", "close": 86.49, "volume": 540090.0}, {"date": "2021-11-19", "close": 88.75, "volume": 794114.0}, {"date": "2021-11-22", "close": 83.2, "volume": 1160086.0}, {"date": "2021-11-23", "close": 78.33, "volume": 1221143.0}, {"date": "2021-11-24", "close": 80.99, "volume": 825152.0}, {"date": "2021-11-26", "close": 79.66, "volume": 175593.0}, {"date": "2021-11-29", "close": 83.3, "volume": 557314.0}, {"date": "2021-11-30", "close": 84.76, "volume": 835279.0}, {"date": "2021-12-01", "close": 78.05, "volume": 734478.0}, {"date": "2021-12-02", "close": 82.72, "volume": 802444.0}, {"date": "2021-12-03", "close": 78.92, "volume": 805005.0}, {"date": "2021-12-06", "close": 82.17, "volume": 1867468.0}, {"date": "2021-12-07", "close": 87.39, "volume": 1146669.0}, {"date": "2021-12-08", "close": 88.32, "volume": 736375.0}, {"date": "2021-12-09", "close": 82.02, "volume": 700130.0}, {"date": "2021-12-10", "close": 82.58, "volume": 910919.0}, {"date": "2021-12-13", "close": 81.2, "volume": 1297241.0}, {"date": "2021-12-14", "close": 77.26, "volume": 1569497.0}, {"date": "2021-12-15", "close": 79.27, "volume": 2783149.0}, {"date": "2021-12-16", "close": 76.77, "volume": 2058790.0}, {"date": "2021-12-17", "close": 77.02, "volume": 4856494.0}, {"date": "2021-12-20", "close": 75.67, "volume": 1479286.0}, {"date": "2021-12-21", "close": 79.27, "volume": 2246180.0}, {"date": "2021-12-22", "close": 80.88, "volume": 765815.0}, {"date": "2021-12-23", "close": 81.72, "volume": 314522.0}, {"date": "2021-12-27", "close": 82.53, "volume": 332091.0}, {"date": "2021-12-28", "close": 81.39, "volume": 344802.0}, {"date": "2021-12-29", "close": 81.07, "volume": 437308.0}, {"date": "2021-12-30", "close": 80.97, "volume": 289294.0}, {"date": "2021-12-31", "close": 79.97, "volume": 416195.0}, {"date": "2022-01-03", "close": 79.37, "volume": 572363.0}, {"date": "2022-01-04", "close": 76.96, "volume": 635917.0}, {"date": "2022-01-05", "close": 71.85, "volume": 803279.0}, {"date": "2022-01-06", "close": 72.96, "volume": 651588.0}, {"date": "2022-01-07", "close": 71.21, "volume": 353302.0}, {"date": "2022-01-10", "close": 71.18, "volume": 1089599.0}, {"date": "2022-01-11", "close": 74.1, "volume": 502834.0}, {"date": "2022-01-12", "close": 73.3, "volume": 439582.0}, {"date": "2022-01-13", "close": 70.2, "volume": 511651.0}, {"date": "2022-01-14", "close": 67.98, "volume": 633911.0}, {"date": "2022-01-18", "close": 65.96, "volume": 662916.0}, {"date": "2022-01-19", "close": 66.29, "volume": 720284.0}, {"date": "2022-01-20", "close": 65.0, "volume": 550015.0}, {"date": "2022-01-21", "close": 61.63, "volume": 866525.0}, {"date": "2022-01-24", "close": 63.01, "volume": 1269699.0}, {"date": "2022-01-25", "close": 58.05, "volume": 825917.0}, {"date": "2022-01-26", "close": 59.05, "volume": 924395.0}, {"date": "2022-01-27", "close": 58.78, "volume": 1205674.0}, {"date": "2022-01-28", "close": 60.53, "volume": 1074749.0}, {"date": "2022-01-31", "close": 62.56, "volume": 969581.0}, {"date": "2022-02-01", "close": 65.59, "volume": 864250.0}, {"date": "2022-02-02", "close": 63.4, "volume": 549740.0}, {"date": "2022-02-03", "close": 59.61, "volume": 789881.0}, {"date": "2022-02-04", "close": 62.6, "volume": 2347791.0}, {"date": "2022-02-07", "close": 63.0, "volume": 1474124.0}, {"date": "2022-02-08", "close": 63.35, "volume": 848203.0}, {"date": "2022-02-09", "close": 68.0, "volume": 1041366.0}, {"date": "2022-02-10", "close": 68.84, "volume": 1260861.0}, {"date": "2022-02-11", "close": 66.99, "volume": 651508.0}, {"date": "2022-02-14", "close": 66.44, "volume": 512998.0}, {"date": "2022-02-15", "close": 70.34, "volume": 749132.0}, {"date": "2022-02-16", "close": 69.33, "volume": 327560.0}, {"date": "2022-02-17", "close": 66.34, "volume": 591812.0}, {"date": "2022-02-18", "close": 64.1, "volume": 1419471.0}, {"date": "2022-02-22", "close": 62.88, "volume": 1344127.0}, {"date": "2022-02-23", "close": 59.77, "volume": 3026977.0}, {"date": "2022-02-24", "close": 67.06, "volume": 1460697.0}, {"date": "2022-02-25", "close": 65.47, "volume": 1293499.0}, {"date": "2022-02-28", "close": 65.19, "volume": 905397.0}, {"date": "2022-03-01", "close": 65.41, "volume": 842138.0}, {"date": "2022-03-02", "close": 64.18, "volume": 1006552.0}, {"date": "2022-03-03", "close": 62.14, "volume": 880280.0}, {"date": "2022-03-04", "close": 60.75, "volume": 1385572.0}, {"date": "2022-03-07", "close": 57.74, "volume": 3007334.0}, {"date": "2022-03-08", "close": 56.49, "volume": 951955.0}, {"date": "2022-03-09", "close": 57.83, "volume": 735810.0}, {"date": "2022-03-10", "close": 55.73, "volume": 1344867.0}, {"date": "2022-03-11", "close": 52.25, "volume": 1360148.0}, {"date": "2022-03-14", "close": 49.8, "volume": 2558982.0}, {"date": "2022-03-15", "close": 53.24, "volume": 2071671.0}, {"date": "2022-03-16", "close": 57.55, "volume": 1422251.0}, {"date": "2022-03-17", "close": 60.09, "volume": 1545771.0}, {"date": "2022-03-18", "close": 61.57, "volume": 2092467.0}, {"date": "2022-03-21", "close": 60.81, "volume": 1365408.0}, {"date": "2022-03-22", "close": 61.68, "volume": 1247404.0}, {"date": "2022-03-23", "close": 60.15, "volume": 1157966.0}, {"date": "2022-03-24", "close": 60.27, "volume": 541948.0}, {"date": "2022-03-25", "close": 58.0, "volume": 1280932.0}, {"date": "2022-03-28", "close": 58.84, "volume": 941501.0}, {"date": "2022-03-29", "close": 61.81, "volume": 816070.0}, {"date": "2022-03-30", "close": 58.87, "volume": 351683.0}, {"date": "2022-03-31", "close": 57.96, "volume": 444516.0}, {"date": "2022-04-01", "close": 60.07, "volume": 497544.0}, {"date": "2022-04-04", "close": 60.6, "volume": 423421.0}, {"date": "2022-04-05", "close": 58.62, "volume": 885214.0}, {"date": "2022-04-06", "close": 55.78, "volume": 536125.0}, {"date": "2022-04-07", "close": 54.01, "volume": 706774.0}, {"date": "2022-04-08", "close": 53.71, "volume": 667753.0}, {"date": "2022-04-11", "close": 53.7, "volume": 736171.0}, {"date": "2022-04-12", "close": 53.46, "volume": 688094.0}, {"date": "2022-04-13", "close": 55.49, "volume": 406979.0}, {"date": "2022-04-14", "close": 54.04, "volume": 610441.0}, {"date": "2022-04-18", "close": 53.17, "volume": 614519.0}, {"date": "2022-04-19", "close": 55.6, "volume": 525838.0}, {"date": "2022-04-20", "close": 53.17, "volume": 423816.0}, {"date": "2022-04-21", "close": 50.77, "volume": 566219.0}, {"date": "2022-04-22", "close": 51.14, "volume": 1344531.0}, {"date": "2022-04-25", "close": 53.74, "volume": 738464.0}, {"date": "2022-04-26", "close": 51.95, "volume": 823463.0}, {"date": "2022-04-27", "close": 51.75, "volume": 503650.0}, {"date": "2022-04-28", "close": 56.2, "volume": 788266.0}, {"date": "2022-04-29", "close": 55.47, "volume": 1246689.0}, {"date": "2022-05-02", "close": 55.5, "volume": 1578694.0}, {"date": "2022-05-03", "close": 54.47, "volume": 817852.0}, {"date": "2022-05-04", "close": 54.27, "volume": 1020277.0}, {"date": "2022-05-05", "close": 51.23, "volume": 976585.0}, {"date": "2022-05-06", "close": 49.99, "volume": 640984.0}, {"date": "2022-05-09", "close": 46.25, "volume": 1059536.0}, {"date": "2022-05-10", "close": 44.06, "volume": 2233097.0}, {"date": "2022-05-11", "close": 42.11, "volume": 1483002.0}, {"date": "2022-05-12", "close": 43.1, "volume": 1083680.0}, {"date": "2022-05-13", "close": 47.19, "volume": 1427372.0}, {"date": "2022-05-16", "close": 44.07, "volume": 760891.0}, {"date": "2022-05-17", "close": 43.48, "volume": 830246.0}, {"date": "2022-05-18", "close": 41.66, "volume": 491196.0}, {"date": "2022-05-19", "close": 44.05, "volume": 1812560.0}, {"date": "2022-05-20", "close": 43.51, "volume": 1265272.0}, {"date": "2022-05-23", "close": 42.99, "volume": 949694.0}, {"date": "2022-05-24", "close": 40.57, "volume": 853623.0}, {"date": "2022-05-25", "close": 42.37, "volume": 1405739.0}, {"date": "2022-05-26", "close": 43.46, "volume": 893630.0}, {"date": "2022-05-27", "close": 48.53, "volume": 1305982.0}, {"date": "2022-05-31", "close": 45.5, "volume": 1568314.0}, {"date": "2022-06-01", "close": 45.42, "volume": 1124625.0}, {"date": "2022-06-02", "close": 48.47, "volume": 1316980.0}, {"date": "2022-06-03", "close": 46.34, "volume": 757299.0}, {"date": "2022-06-06", "close": 46.76, "volume": 915727.0}, {"date": "2022-06-07", "close": 49.53, "volume": 1003668.0}, {"date": "2022-06-08", "close": 50.36, "volume": 1075944.0}, {"date": "2022-06-09", "close": 47.27, "volume": 829440.0}, {"date": "2022-06-10", "close": 44.22, "volume": 607637.0}, {"date": "2022-06-13", "close": 41.98, "volume": 1232546.0}, {"date": "2022-06-14", "close": 43.0, "volume": 876607.0}, {"date": "2022-06-15", "close": 45.72, "volume": 704147.0}, {"date": "2022-06-16", "close": 44.64, "volume": 707336.0}, {"date": "2022-06-17", "close": 45.76, "volume": 1057399.0}, {"date": "2022-06-21", "close": 46.44, "volume": 764103.0}, {"date": "2022-06-22", "close": 46.63, "volume": 676123.0}, {"date": "2022-06-23", "close": 49.52, "volume": 875001.0}, {"date": "2022-06-24", "close": 51.15, "volume": 1138780.0}, {"date": "2022-06-27", "close": 50.24, "volume": 526990.0}, {"date": "2022-06-28", "close": 47.34, "volume": 520299.0}, {"date": "2022-06-29", "close": 47.4, "volume": 449646.0}, {"date": "2022-06-30", "close": 45.39, "volume": 1423663.0}, {"date": "2022-07-01", "close": 46.07, "volume": 572445.0}, {"date": "2022-07-05", "close": 49.01, "volume": 675209.0}, {"date": "2022-07-06", "close": 47.81, "volume": 474619.0}, {"date": "2022-07-07", "close": 49.76, "volume": 531221.0}, {"date": "2022-07-08", "close": 50.32, "volume": 369865.0}, {"date": "2022-07-11", "close": 49.43, "volume": 295877.0}, {"date": "2022-07-12", "close": 45.66, "volume": 712906.0}, {"date": "2022-07-13", "close": 45.8, "volume": 481641.0}, {"date": "2022-07-14", "close": 43.87, "volume": 500393.0}, {"date": "2022-07-15", "close": 45.36, "volume": 510935.0}, {"date": "2022-07-18", "close": 45.31, "volume": 373708.0}, {"date": "2022-07-19", "close": 46.19, "volume": 298218.0}, {"date": "2022-07-20", "close": 49.52, "volume": 565734.0}, {"date": "2022-07-21", "close": 50.58, "volume": 409810.0}, {"date": "2022-07-22", "close": 48.45, "volume": 269950.0}, {"date": "2022-07-25", "close": 47.56, "volume": 658661.0}, {"date": "2022-07-26", "close": 46.45, "volume": 612623.0}, {"date": "2022-07-27", "close": 49.11, "volume": 616741.0}, {"date": "2022-07-28", "close": 51.0, "volume": 596131.0}, {"date": "2022-07-29", "close": 51.7, "volume": 426758.0}, {"date": "2022-08-01", "close": 53.08, "volume": 640864.0}, {"date": "2022-08-02", "close": 54.02, "volume": 810278.0}, {"date": "2022-08-03", "close": 56.64, "volume": 799820.0}, {"date": "2022-08-04", "close": 62.04, "volume": 1468832.0}, {"date": "2022-08-05", "close": 63.07, "volume": 959934.0}, {"date": "2022-08-08", "close": 63.9, "volume": 847713.0}, {"date": "2022-08-09", "close": 61.65, "volume": 783393.0}, {"date": "2022-08-10", "close": 65.42, "volume": 748357.0}, {"date": "2022-08-11", "close": 63.21, "volume": 829238.0}, {"date": "2022-08-12", "close": 62.9, "volume": 364235.0}, {"date": "2022-08-15", "close": 63.01, "volume": 295586.0}, {"date": "2022-08-16", "close": 63.08, "volume": 398938.0}, {"date": "2022-08-17", "close": 61.46, "volume": 441332.0}, {"date": "2022-08-18", "close": 61.37, "volume": 536546.0}, {"date": "2022-08-19", "close": 58.85, "volume": 621548.0}, {"date": "2022-08-22", "close": 56.55, "volume": 549505.0}, {"date": "2022-08-23", "close": 56.04, "volume": 1337654.0}, {"date": "2022-08-24", "close": 56.1, "volume": 1155229.0}, {"date": "2022-08-25", "close": 56.39, "volume": 828284.0}, {"date": "2022-08-26", "close": 54.08, "volume": 1199981.0}, {"date": "2022-08-29", "close": 53.69, "volume": 642027.0}, {"date": "2022-08-30", "close": 53.73, "volume": 630870.0}, {"date": "2022-08-31", "close": 54.6, "volume": 797955.0}, {"date": "2022-09-01", "close": 53.51, "volume": 1469644.0}, {"date": "2022-09-02", "close": 53.84, "volume": 1083589.0}, {"date": "2022-09-06", "close": 53.78, "volume": 1330024.0}, {"date": "2022-09-07", "close": 55.43, "volume": 826102.0}, {"date": "2022-09-08", "close": 56.27, "volume": 715740.0}, {"date": "2022-09-09", "close": 57.47, "volume": 791334.0}, {"date": "2022-09-12", "close": 58.73, "volume": 816697.0}, {"date": "2022-09-13", "close": 57.14, "volume": 1079379.0}, {"date": "2022-09-14", "close": 56.86, "volume": 1088667.0}, {"date": "2022-09-15", "close": 56.48, "volume": 1112197.0}, {"date": "2022-09-16", "close": 53.14, "volume": 5545989.0}, {"date": "2022-09-19", "close": 53.3, "volume": 624815.0}, {"date": "2022-09-20", "close": 53.27, "volume": 481155.0}, {"date": "2022-09-21", "close": 53.42, "volume": 487429.0}, {"date": "2022-09-22", "close": 51.31, "volume": 554250.0}, {"date": "2022-09-23", "close": 50.78, "volume": 682703.0}, {"date": "2022-09-26", "close": 49.02, "volume": 770953.0}, {"date": "2022-09-27", "close": 50.52, "volume": 606085.0}, {"date": "2022-09-28", "close": 52.5, "volume": 540731.0}, {"date": "2022-09-29", "close": 50.45, "volume": 681508.0}, {"date": "2022-09-30", "close": 49.48, "volume": 760135.0}, {"date": "2022-10-03", "close": 51.01, "volume": 740865.0}, {"date": "2022-10-04", "close": 55.35, "volume": 1274254.0}, {"date": "2022-10-05", "close": 56.08, "volume": 891494.0}, {"date": "2022-10-06", "close": 56.4, "volume": 590908.0}, {"date": "2022-10-07", "close": 53.91, "volume": 437237.0}, {"date": "2022-10-10", "close": 50.33, "volume": 917539.0}, {"date": "2022-10-11", "close": 48.24, "volume": 1611578.0}, {"date": "2022-10-12", "close": 49.34, "volume": 1681077.0}, {"date": "2022-10-13", "close": 50.15, "volume": 583989.0}, {"date": "2022-10-14", "close": 48.2, "volume": 1085325.0}, {"date": "2022-10-17", "close": 50.29, "volume": 319849.0}, {"date": "2022-10-18", "close": 52.42, "volume": 653696.0}, {"date": "2022-10-19", "close": 51.91, "volume": 708438.0}, {"date": "2022-10-20", "close": 53.6, "volume": 719096.0}, {"date": "2022-10-21", "close": 53.45, "volume": 540079.0}, {"date": "2022-10-24", "close": 52.11, "volume": 821710.0}, {"date": "2022-10-25", "close": 54.7, "volume": 2200264.0}, {"date": "2022-10-26", "close": 53.97, "volume": 1044214.0}, {"date": "2022-10-27", "close": 53.82, "volume": 502275.0}, {"date": "2022-10-28", "close": 54.47, "volume": 399045.0}, {"date": "2022-10-31", "close": 54.66, "volume": 551000.0}, {"date": "2022-11-01", "close": 53.89, "volume": 651007.0}, {"date": "2022-11-02", "close": 50.22, "volume": 915948.0}, {"date": "2022-11-03", "close": 52.96, "volume": 1390555.0}, {"date": "2022-11-04", "close": 51.84, "volume": 968329.0}, {"date": "2022-11-07", "close": 51.81, "volume": 617959.0}, {"date": "2022-11-08", "close": 53.54, "volume": 559151.0}, {"date": "2022-11-09", "close": 50.03, "volume": 762361.0}, {"date": "2022-11-10", "close": 55.05, "volume": 1197241.0}, {"date": "2022-11-11", "close": 58.9, "volume": 1092567.0}, {"date": "2022-11-14", "close": 57.09, "volume": 754101.0}, {"date": "2022-11-15", "close": 57.8, "volume": 602122.0}, {"date": "2022-11-16", "close": 51.64, "volume": 1929796.0}, {"date": "2022-11-17", "close": 50.36, "volume": 805462.0}, {"date": "2022-11-18", "close": 50.31, "volume": 670595.0}, {"date": "2022-11-21", "close": 48.86, "volume": 640567.0}, {"date": "2022-11-22", "close": 48.26, "volume": 554097.0}, {"date": "2022-11-23", "close": 47.66, "volume": 996862.0}, {"date": "2022-11-25", "close": 47.88, "volume": 186562.0}, {"date": "2022-11-28", "close": 45.86, "volume": 489855.0}, {"date": "2022-11-29", "close": 45.38, "volume": 516216.0}, {"date": "2022-11-30", "close": 48.97, "volume": 677979.0}, {"date": "2022-12-01", "close": 51.17, "volume": 1200795.0}, {"date": "2022-12-02", "close": 50.84, "volume": 858153.0}, {"date": "2022-12-05", "close": 47.55, "volume": 422620.0}, {"date": "2022-12-06", "close": 46.76, "volume": 450477.0}, {"date": "2022-12-07", "close": 47.35, "volume": 340562.0}, {"date": "2022-12-08", "close": 50.13, "volume": 621127.0}, {"date": "2022-12-09", "close": 50.11, "volume": 305489.0}, {"date": "2022-12-12", "close": 52.33, "volume": 787306.0}, {"date": "2022-12-13", "close": 52.43, "volume": 1187597.0}, {"date": "2022-12-14", "close": 52.88, "volume": 557836.0}, {"date": "2022-12-15", "close": 51.63, "volume": 828458.0}, {"date": "2022-12-16", "close": 49.84, "volume": 1285157.0}, {"date": "2022-12-19", "close": 48.13, "volume": 607600.0}, {"date": "2022-12-20", "close": 48.6, "volume": 549849.0}, {"date": "2022-12-21", "close": 49.63, "volume": 483221.0}, {"date": "2022-12-22", "close": 48.72, "volume": 459552.0}, {"date": "2022-12-23", "close": 47.92, "volume": 470861.0}, {"date": "2022-12-27", "close": 46.99, "volume": 303976.0}, {"date": "2022-12-28", "close": 45.92, "volume": 435874.0}, {"date": "2022-12-29", "close": 47.87, "volume": 442728.0}, {"date": "2022-12-30", "close": 47.18, "volume": 507219.0}, {"date": "2023-01-03", "close": 46.83, "volume": 490192.0}, {"date": "2023-01-04", "close": 47.13, "volume": 519640.0}, {"date": "2023-01-05", "close": 43.36, "volume": 731789.0}, {"date": "2023-01-06", "close": 44.18, "volume": 433812.0}, {"date": "2023-01-09", "close": 47.77, "volume": 881456.0}, {"date": "2023-01-10", "close": 48.59, "volume": 532211.0}, {"date": "2023-01-11", "close": 50.84, "volume": 649991.0}, {"date": "2023-01-12", "close": 51.13, "volume": 481169.0}, {"date": "2023-01-13", "close": 51.58, "volume": 870551.0}, {"date": "2023-01-17", "close": 53.43, "volume": 671788.0}, {"date": "2023-01-18", "close": 52.66, "volume": 518958.0}, {"date": "2023-01-19", "close": 50.29, "volume": 448937.0}, {"date": "2023-01-20", "close": 53.31, "volume": 459069.0}, {"date": "2023-01-23", "close": 55.14, "volume": 590135.0}, {"date": "2023-01-24", "close": 54.74, "volume": 458388.0}, {"date": "2023-01-25", "close": 54.46, "volume": 370388.0}, {"date": "2023-01-26", "close": 55.91, "volume": 460313.0}, {"date": "2023-01-27", "close": 57.33, "volume": 662563.0}, {"date": "2023-01-30", "close": 54.67, "volume": 504807.0}, {"date": "2023-01-31", "close": 55.95, "volume": 452731.0}, {"date": "2023-02-01", "close": 57.9, "volume": 728485.0}, {"date": "2023-02-02", "close": 61.33, "volume": 1583513.0}, {"date": "2023-02-03", "close": 58.67, "volume": 520009.0}, {"date": "2023-02-06", "close": 58.0, "volume": 416131.0}, {"date": "2023-02-07", "close": 59.34, "volume": 549847.0}, {"date": "2023-02-08", "close": 58.59, "volume": 422813.0}, {"date": "2023-02-09", "close": 58.56, "volume": 879440.0}, {"date": "2023-02-10", "close": 57.87, "volume": 916156.0}, {"date": "2023-02-13", "close": 59.49, "volume": 1874851.0}, {"date": "2023-02-14", "close": 61.25, "volume": 1147556.0}, {"date": "2023-02-15", "close": 63.94, "volume": 1177619.0}, {"date": "2023-02-16", "close": 63.41, "volume": 1742488.0}, {"date": "2023-02-17", "close": 64.76, "volume": 3861217.0}, {"date": "2023-02-21", "close": 64.29, "volume": 1403302.0}, {"date": "2023-02-22", "close": 65.21, "volume": 1757233.0}, {"date": "2023-02-23", "close": 68.01, "volume": 1407553.0}, {"date": "2023-02-24", "close": 67.02, "volume": 1472622.0}, {"date": "2023-02-27", "close": 65.78, "volume": 1648767.0}, {"date": "2023-02-28", "close": 66.99, "volume": 1507166.0}, {"date": "2023-03-01", "close": 65.47, "volume": 857488.0}, {"date": "2023-03-02", "close": 67.11, "volume": 829770.0}, {"date": "2023-03-03", "close": 67.35, "volume": 1815534.0}, {"date": "2023-03-06", "close": 66.07, "volume": 859257.0}, {"date": "2023-03-07", "close": 64.85, "volume": 1138022.0}, {"date": "2023-03-08", "close": 64.47, "volume": 1037100.0}, {"date": "2023-03-09", "close": 61.96, "volume": 1025746.0}, {"date": "2023-03-10", "close": 58.23, "volume": 1657193.0}, {"date": "2023-03-13", "close": 59.28, "volume": 1462612.0}, {"date": "2023-03-14", "close": 59.71, "volume": 1430627.0}, {"date": "2023-03-15", "close": 58.59, "volume": 1558139.0}, {"date": "2023-03-16", "close": 60.6, "volume": 1200432.0}, {"date": "2023-03-17", "close": 60.31, "volume": 1370389.0}, {"date": "2023-03-20", "close": 60.36, "volume": 864740.0}, {"date": "2023-03-21", "close": 62.4, "volume": 1272626.0}, {"date": "2023-03-22", "close": 60.3, "volume": 1232478.0}, {"date": "2023-03-23", "close": 60.35, "volume": 1134349.0}, {"date": "2023-03-24", "close": 59.19, "volume": 1132601.0}, {"date": "2023-03-27", "close": 58.01, "volume": 793612.0}, {"date": "2023-03-28", "close": 57.49, "volume": 983980.0}, {"date": "2023-03-29", "close": 59.6, "volume": 988656.0}, {"date": "2023-03-30", "close": 60.88, "volume": 634922.0}, {"date": "2023-03-31", "close": 62.63, "volume": 854351.0}, {"date": "2023-04-03", "close": 61.18, "volume": 1680309.0}, {"date": "2023-04-04", "close": 57.83, "volume": 1308769.0}, {"date": "2023-04-05", "close": 55.01, "volume": 1862323.0}, {"date": "2023-04-06", "close": 54.36, "volume": 746294.0}, {"date": "2023-04-10", "close": 55.61, "volume": 868311.0}, {"date": "2023-04-11", "close": 55.47, "volume": 900075.0}, {"date": "2023-04-12", "close": 52.76, "volume": 1134001.0}, {"date": "2023-04-13", "close": 52.71, "volume": 1297933.0}, {"date": "2023-04-14", "close": 52.5, "volume": 831048.0}, {"date": "2023-04-17", "close": 53.14, "volume": 818863.0}, {"date": "2023-04-18", "close": 53.21, "volume": 566142.0}, {"date": "2023-04-19", "close": 53.85, "volume": 612131.0}, {"date": "2023-04-20", "close": 53.27, "volume": 580390.0}, {"date": "2023-04-21", "close": 54.66, "volume": 607054.0}, {"date": "2023-04-24", "close": 54.36, "volume": 878132.0}, {"date": "2023-04-25", "close": 52.26, "volume": 858293.0}, {"date": "2023-04-26", "close": 53.46, "volume": 1005720.0}, {"date": "2023-04-27", "close": 53.33, "volume": 964933.0}, {"date": "2023-04-28", "close": 53.41, "volume": 637280.0}, {"date": "2023-05-01", "close": 55.06, "volume": 1965171.0}, {"date": "2023-05-02", "close": 54.15, "volume": 1340822.0}, {"date": "2023-05-03", "close": 53.18, "volume": 1474659.0}, {"date": "2023-05-04", "close": 56.74, "volume": 3099301.0}, {"date": "2023-05-05", "close": 56.35, "volume": 1236103.0}, {"date": "2023-05-08", "close": 55.37, "volume": 875904.0}, {"date": "2023-05-09", "close": 56.19, "volume": 930892.0}, {"date": "2023-05-10", "close": 57.75, "volume": 973677.0}, {"date": "2023-05-11", "close": 56.05, "volume": 933327.0}, {"date": "2023-05-12", "close": 54.27, "volume": 1854952.0}, {"date": "2023-05-15", "close": 56.1, "volume": 902756.0}, {"date": "2023-05-16", "close": 54.6, "volume": 881437.0}, {"date": "2023-05-17", "close": 57.87, "volume": 1179542.0}, {"date": "2023-05-18", "close": 59.11, "volume": 1134061.0}, {"date": "2023-05-19", "close": 57.63, "volume": 691885.0}, {"date": "2023-05-22", "close": 58.5, "volume": 910831.0}, {"date": "2023-05-23", "close": 57.66, "volume": 1607416.0}, {"date": "2023-05-24", "close": 58.25, "volume": 1484521.0}, {"date": "2023-05-25", "close": 57.01, "volume": 925930.0}, {"date": "2023-05-26", "close": 58.69, "volume": 1033946.0}, {"date": "2023-05-30", "close": 58.96, "volume": 1114127.0}, {"date": "2023-05-31", "close": 60.47, "volume": 2634694.0}, {"date": "2023-06-01", "close": 61.87, "volume": 1225862.0}, {"date": "2023-06-02", "close": 63.18, "volume": 1468318.0}, {"date": "2023-06-05", "close": 64.89, "volume": 979567.0}, {"date": "2023-06-06", "close": 65.8, "volume": 952226.0}, {"date": "2023-06-07", "close": 64.51, "volume": 1340974.0}, {"date": "2023-06-08", "close": 63.6, "volume": 1467928.0}, {"date": "2023-06-09", "close": 64.95, "volume": 873474.0}, {"date": "2023-06-12", "close": 66.82, "volume": 1018013.0}, {"date": "2023-06-13", "close": 68.56, "volume": 1054536.0}, {"date": "2023-06-14", "close": 67.17, "volume": 800492.0}, {"date": "2023-06-15", "close": 67.95, "volume": 628652.0}, {"date": "2023-06-16", "close": 66.55, "volume": 975180.0}, {"date": "2023-06-20", "close": 65.62, "volume": 771176.0}, {"date": "2023-06-21", "close": 62.8, "volume": 1075036.0}, {"date": "2023-06-22", "close": 64.15, "volume": 633798.0}, {"date": "2023-06-23", "close": 63.08, "volume": 1418588.0}, {"date": "2023-06-26", "close": 62.67, "volume": 525898.0}, {"date": "2023-06-27", "close": 64.36, "volume": 608732.0}, {"date": "2023-06-28", "close": 65.61, "volume": 699742.0}, {"date": "2023-06-29", "close": 65.35, "volume": 511793.0}, {"date": "2023-06-30", "close": 65.07, "volume": 933611.0}, {"date": "2023-07-03", "close": 64.94, "volume": 548322.0}, {"date": "2023-07-05", "close": 64.26, "volume": 575374.0}, {"date": "2023-07-06", "close": 63.49, "volume": 775172.0}, {"date": "2023-07-07", "close": 63.7, "volume": 415789.0}, {"date": "2023-07-10", "close": 65.27, "volume": 935726.0}, {"date": "2023-07-11", "close": 68.99, "volume": 1524484.0}, {"date": "2023-07-12", "close": 70.93, "volume": 1816510.0}, {"date": "2023-07-13", "close": 72.87, "volume": 1491846.0}, {"date": "2023-07-14", "close": 72.12, "volume": 892765.0}, {"date": "2023-07-17", "close": 73.78, "volume": 722206.0}, {"date": "2023-07-18", "close": 74.69, "volume": 746002.0}, {"date": "2023-07-19", "close": 72.51, "volume": 1186326.0}, {"date": "2023-07-20", "close": 71.96, "volume": 945190.0}, {"date": "2023-07-21", "close": 70.99, "volume": 960507.0}, {"date": "2023-07-24", "close": 70.55, "volume": 439298.0}, {"date": "2023-07-25", "close": 72.4, "volume": 672543.0}, {"date": "2023-07-26", "close": 71.99, "volume": 483993.0}, {"date": "2023-07-27", "close": 70.8, "volume": 412317.0}, {"date": "2023-07-28", "close": 73.74, "volume": 817991.0}, {"date": "2023-07-31", "close": 75.85, "volume": 1078592.0}, {"date": "2023-08-01", "close": 75.66, "volume": 1560801.0}, {"date": "2023-08-02", "close": 72.39, "volume": 1367827.0}, {"date": "2023-08-03", "close": 67.16, "volume": 2528654.0}, {"date": "2023-08-04", "close": 65.6, "volume": 1534717.0}, {"date": "2023-08-07", "close": 64.72, "volume": 1287947.0}, {"date": "2023-08-08", "close": 64.89, "volume": 1635251.0}, {"date": "2023-08-09", "close": 66.0, "volume": 917456.0}, {"date": "2023-08-10", "close": 66.2, "volume": 913710.0}, {"date": "2023-08-11", "close": 65.69, "volume": 605329.0}, {"date": "2023-08-14", "close": 64.76, "volume": 902216.0}, {"date": "2023-08-15", "close": 62.75, "volume": 1325117.0}, {"date": "2023-08-16", "close": 63.01, "volume": 940824.0}, {"date": "2023-08-17", "close": 62.26, "volume": 510622.0}, {"date": "2023-08-18", "close": 63.29, "volume": 967684.0}, {"date": "2023-08-21", "close": 62.37, "volume": 790747.0}, {"date": "2023-08-22", "close": 62.48, "volume": 653221.0}, {"date": "2023-08-23", "close": 63.78, "volume": 1027132.0}, {"date": "2023-08-24", "close": 62.79, "volume": 661407.0}, {"date": "2023-08-25", "close": 63.96, "volume": 475561.0}, {"date": "2023-08-28", "close": 65.17, "volume": 654253.0}, {"date": "2023-08-29", "close": 66.28, "volume": 886748.0}, {"date": "2023-08-30", "close": 67.08, "volume": 624148.0}, {"date": "2023-08-31", "close": 67.55, "volume": 1102334.0}, {"date": "2023-09-01", "close": 68.02, "volume": 501921.0}, {"date": "2023-09-05", "close": 67.94, "volume": 652277.0}, {"date": "2023-09-06", "close": 67.2, "volume": 729896.0}, {"date": "2023-09-07", "close": 67.58, "volume": 593076.0}, {"date": "2023-09-08", "close": 65.75, "volume": 688557.0}, {"date": "2023-09-11", "close": 66.28, "volume": 789762.0}, {"date": "2023-09-12", "close": 63.9, "volume": 1082660.0}, {"date": "2023-09-13", "close": 63.09, "volume": 795617.0}, {"date": "2023-09-14", "close": 63.52, "volume": 806557.0}, {"date": "2023-09-15", "close": 64.0, "volume": 2725422.0}, {"date": "2023-09-18", "close": 63.5, "volume": 2311091.0}, {"date": "2023-09-19", "close": 63.15, "volume": 1280053.0}, {"date": "2023-09-20", "close": 65.06, "volume": 1647637.0}, {"date": "2023-09-21", "close": 62.96, "volume": 2624154.0}, {"date": "2023-09-22", "close": 64.2, "volume": 1084239.0}, {"date": "2023-09-25", "close": 64.41, "volume": 965420.0}, {"date": "2023-09-26", "close": 61.54, "volume": 897957.0}, {"date": "2023-09-27", "close": 64.95, "volume": 1253369.0}, {"date": "2023-09-28", "close": 65.61, "volume": 1103851.0}, {"date": "2023-09-29", "close": 65.32, "volume": 935177.0}, {"date": "2023-10-02", "close": 66.74, "volume": 981591.0}, {"date": "2023-10-03", "close": 64.02, "volume": 1159924.0}, {"date": "2023-10-04", "close": 65.7, "volume": 800530.0}, {"date": "2023-10-05", "close": 66.41, "volume": 864206.0}, {"date": "2023-10-06", "close": 69.6, "volume": 1412059.0}, {"date": "2023-10-09", "close": 68.63, "volume": 1245295.0}, {"date": "2023-10-10", "close": 68.5, "volume": 889592.0}, {"date": "2023-10-11", "close": 69.17, "volume": 615671.0}, {"date": "2023-10-12", "close": 67.69, "volume": 592744.0}, {"date": "2023-10-13", "close": 67.8, "volume": 742201.0}, {"date": "2023-10-16", "close": 68.88, "volume": 688675.0}, {"date": "2023-10-17", "close": 69.28, "volume": 935346.0}, {"date": "2023-10-18", "close": 65.23, "volume": 1492667.0}, {"date": "2023-10-19", "close": 64.55, "volume": 1057848.0}, {"date": "2023-10-20", "close": 62.88, "volume": 785712.0}, {"date": "2023-10-23", "close": 63.0, "volume": 787547.0}, {"date": "2023-10-24", "close": 64.62, "volume": 987587.0}, {"date": "2023-10-25", "close": 61.39, "volume": 804093.0}, {"date": "2023-10-26", "close": 60.97, "volume": 765136.0}, {"date": "2023-10-27", "close": 60.98, "volume": 850268.0}, {"date": "2023-10-30", "close": 60.79, "volume": 1038078.0}, {"date": "2023-10-31", "close": 61.09, "volume": 1033360.0}, {"date": "2023-11-01", "close": 60.17, "volume": 2385978.0}, {"date": "2023-11-02", "close": 50.47, "volume": 9874988.0}, {"date": "2023-11-03", "close": 52.22, "volume": 2992695.0}, {"date": "2023-11-06", "close": 50.78, "volume": 1557285.0}, {"date": "2023-11-07", "close": 53.21, "volume": 1601689.0}, {"date": "2023-11-08", "close": 53.14, "volume": 1129978.0}, {"date": "2023-11-09", "close": 50.0, "volume": 1725888.0}, {"date": "2023-11-10", "close": 52.04, "volume": 1280859.0}, {"date": "2023-11-13", "close": 52.23, "volume": 772568.0}, {"date": "2023-11-14", "close": 55.93, "volume": 1443133.0}, {"date": "2023-11-15", "close": 56.45, "volume": 1684179.0}, {"date": "2023-11-16", "close": 55.82, "volume": 829420.0}, {"date": "2023-11-17", "close": 55.85, "volume": 894422.0}, {"date": "2023-11-20", "close": 56.41, "volume": 1021247.0}, {"date": "2023-11-21", "close": 55.25, "volume": 1157450.0}, {"date": "2023-11-22", "close": 56.66, "volume": 1485697.0}, {"date": "2023-11-24", "close": 56.8, "volume": 299852.0}, {"date": "2023-11-27", "close": 56.47, "volume": 814086.0}, {"date": "2023-11-28", "close": 57.58, "volume": 906531.0}, {"date": "2023-11-29", "close": 59.52, "volume": 1409283.0}, {"date": "2023-11-30", "close": 59.09, "volume": 1068556.0}, {"date": "2023-12-01", "close": 60.38, "volume": 1640394.0}, {"date": "2023-12-04", "close": 61.95, "volume": 1685055.0}, {"date": "2023-12-05", "close": 61.18, "volume": 1255999.0}, {"date": "2023-12-06", "close": 59.7, "volume": 1299007.0}, {"date": "2023-12-07", "close": 58.54, "volume": 954121.0}, {"date": "2023-12-08", "close": 58.72, "volume": 1801561.0}, {"date": "2023-12-11", "close": 59.57, "volume": 1048317.0}, {"date": "2023-12-12", "close": 58.62, "volume": 1228422.0}, {"date": "2023-12-13", "close": 60.99, "volume": 2205801.0}, {"date": "2023-12-14", "close": 66.02, "volume": 5166591.0}, {"date": "2023-12-15", "close": 67.38, "volume": 3127811.0}, {"date": "2023-12-18", "close": 67.61, "volume": 1841495.0}, {"date": "2023-12-19", "close": 67.53, "volume": 1153485.0}, {"date": "2023-12-20", "close": 66.67, "volume": 1220948.0}, {"date": "2023-12-21", "close": 68.16, "volume": 880572.0}, {"date": "2023-12-22", "close": 69.37, "volume": 1042806.0}, {"date": "2023-12-26", "close": 69.69, "volume": 762694.0}, {"date": "2023-12-27", "close": 70.09, "volume": 524522.0}, {"date": "2023-12-28", "close": 70.05, "volume": 879374.0}, {"date": "2023-12-29", "close": 69.22, "volume": 801257.0}, {"date": "2024-01-02", "close": 67.73, "volume": 1226006.0}, {"date": "2024-01-03", "close": 64.47, "volume": 1622324.0}, {"date": "2024-01-04", "close": 64.63, "volume": 1061026.0}, {"date": "2024-01-05", "close": 65.44, "volume": 666136.0}, {"date": "2024-01-08", "close": 67.7, "volume": 559204.0}, {"date": "2024-01-09", "close": 69.92, "volume": 952811.0}, {"date": "2024-01-10", "close": 69.7, "volume": 777915.0}, {"date": "2024-01-11", "close": 68.85, "volume": 1413286.0}, {"date": "2024-01-12", "close": 69.19, "volume": 724346.0}, {"date": "2024-01-16", "close": 68.32, "volume": 929307.0}, {"date": "2024-01-17", "close": 67.21, "volume": 849383.0}, {"date": "2024-01-18", "close": 68.04, "volume": 684143.0}, {"date": "2024-01-19", "close": 69.17, "volume": 555366.0}, {"date": "2024-01-22", "close": 71.21, "volume": 905010.0}, {"date": "2024-01-23", "close": 72.0, "volume": 676746.0}, {"date": "2024-01-24", "close": 70.98, "volume": 648244.0}, {"date": "2024-01-25", "close": 69.97, "volume": 938640.0}, {"date": "2024-01-26", "close": 70.93, "volume": 1093324.0}, {"date": "2024-01-29", "close": 72.73, "volume": 775085.0}, {"date": "2024-01-30", "close": 73.1, "volume": 1474197.0}, {"date": "2024-01-31", "close": 71.39, "volume": 1019939.0}, {"date": "2024-02-01", "close": 72.09, "volume": 711922.0}, {"date": "2024-02-02", "close": 73.19, "volume": 874999.0}, {"date": "2024-02-05", "close": 71.75, "volume": 990393.0}, {"date": "2024-02-06", "close": 71.85, "volume": 481650.0}, {"date": "2024-02-07", "close": 72.57, "volume": 541388.0}, {"date": "2024-02-08", "close": 73.97, "volume": 655657.0}, {"date": "2024-02-09", "close": 74.63, "volume": 1742064.0}, {"date": "2024-02-12", "close": 73.28, "volume": 1226251.0}, {"date": "2024-02-13", "close": 71.48, "volume": 1535082.0}, {"date": "2024-02-14", "close": 73.52, "volume": 1627496.0}, {"date": "2024-02-15", "close": 74.59, "volume": 2058115.0}, {"date": "2024-02-16", "close": 75.92, "volume": 4641467.0}, {"date": "2024-02-20", "close": 76.21, "volume": 1882818.0}, {"date": "2024-02-21", "close": 73.43, "volume": 2071348.0}, {"date": "2024-02-22", "close": 73.81, "volume": 2233328.0}, {"date": "2024-02-23", "close": 73.8, "volume": 1284737.0}, {"date": "2024-02-26", "close": 74.38, "volume": 1690305.0}, {"date": "2024-02-27", "close": 76.93, "volume": 1884189.0}, {"date": "2024-02-28", "close": 77.07, "volume": 1020008.0}, {"date": "2024-02-29", "close": 78.03, "volume": 1638082.0}, {"date": "2024-03-01", "close": 78.89, "volume": 2178903.0}, {"date": "2024-03-04", "close": 78.63, "volume": 606890.0}, {"date": "2024-03-05", "close": 75.25, "volume": 1118858.0}, {"date": "2024-03-06", "close": 77.49, "volume": 815719.0}, {"date": "2024-03-07", "close": 78.85, "volume": 928909.0}, {"date": "2024-03-08", "close": 78.82, "volume": 1726948.0}, {"date": "2024-03-11", "close": 79.78, "volume": 956695.0}, {"date": "2024-03-12", "close": 79.43, "volume": 809516.0}, {"date": "2024-03-13", "close": 79.0, "volume": 1108930.0}, {"date": "2024-03-14", "close": 78.93, "volume": 1576461.0}, {"date": "2024-03-15", "close": 78.6, "volume": 2591015.0}, {"date": "2024-03-18", "close": 79.01, "volume": 1407759.0}, {"date": "2024-03-19", "close": 79.39, "volume": 640522.0}, {"date": "2024-03-20", "close": 80.9, "volume": 658261.0}, {"date": "2024-03-21", "close": 81.18, "volume": 1329363.0}, {"date": "2024-03-22", "close": 81.88, "volume": 729294.0}, {"date": "2024-03-25", "close": 81.58, "volume": 764206.0}, {"date": "2024-03-26", "close": 82.36, "volume": 737814.0}, {"date": "2024-03-27", "close": 81.63, "volume": 2060722.0}, {"date": "2024-03-28", "close": 82.17, "volume": 1001295.0}, {"date": "2024-04-01", "close": 80.32, "volume": 984149.0}, {"date": "2024-04-02", "close": 78.61, "volume": 901706.0}, {"date": "2024-04-03", "close": 78.05, "volume": 1688061.0}, {"date": "2024-04-04", "close": 77.67, "volume": 1424710.0}, {"date": "2024-04-05", "close": 77.88, "volume": 768607.0}, {"date": "2024-04-08", "close": 76.65, "volume": 1224427.0}, {"date": "2024-04-09", "close": 79.23, "volume": 1560515.0}, {"date": "2024-04-10", "close": 75.52, "volume": 1343408.0}, {"date": "2024-04-11", "close": 74.97, "volume": 1094017.0}, {"date": "2024-04-12", "close": 73.44, "volume": 837959.0}, {"date": "2024-04-15", "close": 72.81, "volume": 1197049.0}, {"date": "2024-04-16", "close": 72.99, "volume": 1012952.0}, {"date": "2024-04-17", "close": 71.75, "volume": 949730.0}, {"date": "2024-04-18", "close": 71.72, "volume": 982164.0}, {"date": "2024-04-19", "close": 70.29, "volume": 1263915.0}, {"date": "2024-04-22", "close": 70.58, "volume": 988240.0}, {"date": "2024-04-23", "close": 71.73, "volume": 1661182.0}, {"date": "2024-04-24", "close": 71.11, "volume": 933626.0}, {"date": "2024-04-25", "close": 69.82, "volume": 1477015.0}, {"date": "2024-04-26", "close": 70.09, "volume": 1258020.0}, {"date": "2024-04-29", "close": 70.11, "volume": 1741151.0}, {"date": "2024-04-30", "close": 68.42, "volume": 1664450.0}, {"date": "2024-05-01", "close": 68.24, "volume": 2789100.0}, {"date": "2024-05-02", "close": 69.23, "volume": 3253479.0}, {"date": "2024-05-03", "close": 68.14, "volume": 2743638.0}, {"date": "2024-05-06", "close": 68.52, "volume": 1570177.0}, {"date": "2024-05-07", "close": 68.46, "volume": 1332312.0}, {"date": "2024-05-08", "close": 68.04, "volume": 1419648.0}, {"date": "2024-05-09", "close": 68.23, "volume": 770599.0}, {"date": "2024-05-10", "close": 68.3, "volume": 1329813.0}, {"date": "2024-05-13", "close": 67.81, "volume": 814279.0}, {"date": "2024-05-14", "close": 67.93, "volume": 786850.0}, {"date": "2024-05-15", "close": 70.7, "volume": 1326427.0}, {"date": "2024-05-16", "close": 69.23, "volume": 1371607.0}, {"date": "2024-05-17", "close": 69.46, "volume": 772798.0}, {"date": "2024-05-20", "close": 70.38, "volume": 989696.0}, {"date": "2024-05-21", "close": 70.24, "volume": 1007853.0}, {"date": "2024-05-22", "close": 69.57, "volume": 1526916.0}, {"date": "2024-05-23", "close": 68.17, "volume": 1526428.0}, {"date": "2024-05-24", "close": 68.75, "volume": 773781.0}, {"date": "2024-05-28", "close": 68.82, "volume": 1225756.0}, {"date": "2024-05-29", "close": 68.96, "volume": 898528.0}, {"date": "2024-05-30", "close": 67.16, "volume": 1242755.0}, {"date": "2024-05-31", "close": 67.13, "volume": 1339720.0}, {"date": "2024-06-03", "close": 65.37, "volume": 1533401.0}, {"date": "2024-06-04", "close": 65.25, "volume": 2228885.0}, {"date": "2024-06-05", "close": 66.28, "volume": 1372774.0}, {"date": "2024-06-06", "close": 66.56, "volume": 805960.0}, {"date": "2024-06-07", "close": 65.95, "volume": 715174.0}, {"date": "2024-06-10", "close": 67.18, "volume": 1077074.0}, {"date": "2024-06-11", "close": 65.13, "volume": 1327988.0}, {"date": "2024-06-12", "close": 67.65, "volume": 2048260.0}, {"date": "2024-06-13", "close": 66.63, "volume": 1128580.0}, {"date": "2024-06-14", "close": 63.92, "volume": 1834328.0}, {"date": "2024-06-17", "close": 63.24, "volume": 1322600.0}, {"date": "2024-06-18", "close": 63.25, "volume": 2275446.0}, {"date": "2024-06-20", "close": 63.56, "volume": 1640375.0}, {"date": "2024-06-21", "close": 64.41, "volume": 2547952.0}, {"date": "2024-06-24", "close": 63.98, "volume": 1670998.0}, {"date": "2024-06-25", "close": 63.53, "volume": 1835078.0}, {"date": "2024-06-26", "close": 63.05, "volume": 1463593.0}, {"date": "2024-06-27", "close": 64.51, "volume": 1347315.0}, {"date": "2024-06-28", "close": 66.31, "volume": 4180598.0}, {"date": "2024-07-01", "close": 66.19, "volume": 1548773.0}, {"date": "2024-07-02", "close": 67.98, "volume": 1135660.0}, {"date": "2024-07-03", "close": 68.82, "volume": 1020832.0}, {"date": "2024-07-05", "close": 68.86, "volume": 1016261.0}, {"date": "2024-07-08", "close": 65.05, "volume": 1783352.0}, {"date": "2024-07-09", "close": 64.41, "volume": 1088684.0}, {"date": "2024-07-10", "close": 64.32, "volume": 1269159.0}, {"date": "2024-07-11", "close": 64.88, "volume": 1109091.0}, {"date": "2024-07-12", "close": 67.16, "volume": 1541695.0}, {"date": "2024-07-15", "close": 68.88, "volume": 1320721.0}, {"date": "2024-07-16", "close": 71.71, "volume": 2382423.0}, {"date": "2024-07-17", "close": 70.58, "volume": 2319955.0}, {"date": "2024-07-18", "close": 67.2, "volume": 1343611.0}, {"date": "2024-07-19", "close": 68.25, "volume": 1054193.0}, {"date": "2024-07-22", "close": 70.57, "volume": 1101692.0}, {"date": "2024-07-23", "close": 70.0, "volume": 1460953.0}, {"date": "2024-07-24", "close": 67.99, "volume": 968702.0}, {"date": "2024-07-25", "close": 67.69, "volume": 1457343.0}, {"date": "2024-07-26", "close": 70.31, "volume": 939465.0}, {"date": "2024-07-29", "close": 69.97, "volume": 1318535.0}, {"date": "2024-07-30", "close": 70.81, "volume": 2462324.0}, {"date": "2024-07-31", "close": 71.03, "volume": 1412840.0}, {"date": "2024-08-01", "close": 67.22, "volume": 2285906.0}, {"date": "2024-08-02", "close": 56.78, "volume": 15378810.0}, {"date": "2024-08-05", "close": 53.2, "volume": 5330649.0}, {"date": "2024-08-06", "close": 52.95, "volume": 3352754.0}, {"date": "2024-08-07", "close": 51.74, "volume": 3008752.0}, {"date": "2024-08-08", "close": 54.28, "volume": 2251115.0}, {"date": "2024-08-09", "close": 53.29, "volume": 1301776.0}, {"date": "2024-08-12", "close": 53.75, "volume": 1194667.0}, {"date": "2024-08-13", "close": 55.83, "volume": 2498303.0}, {"date": "2024-08-14", "close": 55.73, "volume": 2666079.0}, {"date": "2024-08-15", "close": 56.51, "volume": 1279554.0}, {"date": "2024-08-16", "close": 57.53, "volume": 1577091.0}, {"date": "2024-08-19", "close": 60.14, "volume": 1981198.0}, {"date": "2024-08-20", "close": 58.47, "volume": 1799653.0}, {"date": "2024-08-21", "close": 59.47, "volume": 1267717.0}, {"date": "2024-08-22", "close": 59.12, "volume": 1683706.0}, {"date": "2024-08-23", "close": 61.4, "volume": 1503688.0}, {"date": "2024-08-26", "close": 61.68, "volume": 1521250.0}, {"date": "2024-08-27", "close": 60.33, "volume": 1662089.0}, {"date": "2024-08-28", "close": 59.48, "volume": 1220825.0}, {"date": "2024-08-29", "close": 59.05, "volume": 1121707.0}, {"date": "2024-08-30", "close": 59.27, "volume": 1822510.0}, {"date": "2024-09-03", "close": 56.6, "volume": 1485070.0}, {"date": "2024-09-04", "close": 55.86, "volume": 867953.0}, {"date": "2024-09-05", "close": 55.38, "volume": 1349570.0}, {"date": "2024-09-06", "close": 54.23, "volume": 1809013.0}, {"date": "2024-09-09", "close": 54.3, "volume": 1421350.0}, {"date": "2024-09-10", "close": 53.23, "volume": 2191016.0}, {"date": "2024-09-11", "close": 55.16, "volume": 2932237.0}, {"date": "2024-09-12", "close": 57.11, "volume": 2564234.0}, {"date": "2024-09-13", "close": 58.0, "volume": 1153189.0}, {"date": "2024-09-16", "close": 58.13, "volume": 1443581.0}, {"date": "2024-09-17", "close": 57.48, "volume": 1439466.0}, {"date": "2024-09-18", "close": 56.86, "volume": 2561126.0}, {"date": "2024-09-19", "close": 60.04, "volume": 1944311.0}, {"date": "2024-09-20", "close": 59.49, "volume": 3703404.0}, {"date": "2024-09-23", "close": 58.89, "volume": 1238151.0}, {"date": "2024-09-24", "close": 61.15, "volume": 2439767.0}, {"date": "2024-09-25", "close": 60.55, "volume": 1615735.0}, {"date": "2024-09-26", "close": 61.63, "volume": 527572.0}, {"date": "2024-09-27", "close": 62.05, "volume": 1205176.0}, {"date": "2024-09-30", "close": 61.72, "volume": 931260.0}, {"date": "2024-10-01", "close": 59.07, "volume": 1356348.0}, {"date": "2024-10-02", "close": 59.3, "volume": 772199.0}, {"date": "2024-10-03", "close": 59.04, "volume": 1317684.0}, {"date": "2024-10-04", "close": 60.28, "volume": 2388071.0}, {"date": "2024-10-07", "close": 58.8, "volume": 2067788.0}, {"date": "2024-10-08", "close": 59.4, "volume": 1838006.0}, {"date": "2024-10-09", "close": 60.32, "volume": 1564965.0}, {"date": "2024-10-10", "close": 60.82, "volume": 2291257.0}, {"date": "2024-10-11", "close": 62.96, "volume": 2644723.0}, {"date": "2024-10-14", "close": 62.87, "volume": 928998.0}, {"date": "2024-10-15", "close": 62.84, "volume": 1586100.0}, {"date": "2024-10-16", "close": 62.53, "volume": 1008973.0}, {"date": "2024-10-17", "close": 63.05, "volume": 1362391.0}, {"date": "2024-10-18", "close": 63.48, "volume": 1403516.0}, {"date": "2024-10-21", "close": 63.0, "volume": 963486.0}, {"date": "2024-10-22", "close": 62.6, "volume": 1030774.0}, {"date": "2024-10-23", "close": 61.62, "volume": 861263.0}, {"date": "2024-10-24", "close": 63.12, "volume": 1124680.0}, {"date": "2024-10-25", "close": 62.8, "volume": 1408191.0}, {"date": "2024-10-28", "close": 61.89, "volume": 2014872.0}, {"date": "2024-10-29", "close": 63.45, "volume": 1979450.0}, {"date": "2024-10-30", "close": 62.65, "volume": 2524307.0}, {"date": "2024-10-31", "close": 65.65, "volume": 4395766.0}, {"date": "2024-11-01", "close": 66.63, "volume": 2387014.0}, {"date": "2024-11-04", "close": 66.61, "volume": 1897173.0}, {"date": "2024-11-05", "close": 67.07, "volume": 1442944.0}, {"date": "2024-11-06", "close": 71.38, "volume": 3075920.0}, {"date": "2024-11-07", "close": 71.16, "volume": 2072826.0}, {"date": "2024-11-08", "close": 70.46, "volume": 1343838.0}, {"date": "2024-11-11", "close": 70.61, "volume": 1217757.0}, {"date": "2024-11-12", "close": 70.99, "volume": 1018641.0}, {"date": "2024-11-13", "close": 73.42, "volume": 4324643.0}, {"date": "2024-11-14", "close": 71.61, "volume": 2178454.0}, {"date": "2024-11-15", "close": 69.15, "volume": 2132542.0}, {"date": "2024-11-18", "close": 69.12, "volume": 1589917.0}, {"date": "2024-11-19", "close": 70.04, "volume": 1427233.0}, {"date": "2024-11-20", "close": 70.26, "volume": 1932996.0}, {"date": "2024-11-21", "close": 75.23, "volume": 3393564.0}, {"date": "2024-11-22", "close": 76.68, "volume": 3603858.0}, {"date": "2024-11-25", "close": 80.21, "volume": 4336658.0}, {"date": "2024-11-26", "close": 80.26, "volume": 2346272.0}, {"date": "2024-11-27", "close": 81.45, "volume": 2170730.0}, {"date": "2024-11-29", "close": 81.2, "volume": 1029071.0}, {"date": "2024-12-02", "close": 80.82, "volume": 2314135.0}, {"date": "2024-12-03", "close": 82.67, "volume": 2847497.0}, {"date": "2024-12-04", "close": 85.72, "volume": 6315000.0}, {"date": "2024-12-05", "close": 84.51, "volume": 2992678.0}, {"date": "2024-12-06", "close": 83.0, "volume": 2917408.0}, {"date": "2024-12-09", "close": 82.86, "volume": 1208290.0}, {"date": "2024-12-10", "close": 80.34, "volume": 3289139.0}, {"date": "2024-12-11", "close": 81.17, "volume": 1620282.0}, {"date": "2024-12-12", "close": 81.58, "volume": 1506303.0}, {"date": "2024-12-13", "close": 78.82, "volume": 2111860.0}, {"date": "2024-12-16", "close": 77.7, "volume": 3015570.0}, {"date": "2024-12-17", "close": 79.43, "volume": 1580974.0}, {"date": "2024-12-18", "close": 75.75, "volume": 2151771.0}, {"date": "2024-12-19", "close": 75.48, "volume": 1776934.0}, {"date": "2024-12-20", "close": 76.53, "volume": 3083245.0}, {"date": "2024-12-23", "close": 76.54, "volume": 1753695.0}, {"date": "2024-12-24", "close": 77.79, "volume": 667969.0}, {"date": "2024-12-26", "close": 77.9, "volume": 923262.0}, {"date": "2024-12-27", "close": 76.36, "volume": 1034188.0}, {"date": "2024-12-30", "close": 75.37, "volume": 1017170.0}, {"date": "2024-12-31", "close": 74.93, "volume": 1616222.0}, {"date": "2025-01-02", "close": 75.17, "volume": 1084257.0}, {"date": "2025-01-03", "close": 77.04, "volume": 1519043.0}, {"date": "2025-01-06", "close": 78.18, "volume": 1452163.0}, {"date": "2025-01-07", "close": 75.85, "volume": 932207.0}, {"date": "2025-01-08", "close": 76.32, "volume": 727942.0}, {"date": "2025-01-10", "close": 74.86, "volume": 1327510.0}, {"date": "2025-01-13", "close": 74.33, "volume": 1232574.0}, {"date": "2025-01-14", "close": 74.82, "volume": 965234.0}, {"date": "2025-01-15", "close": 76.77, "volume": 1145212.0}, {"date": "2025-01-16", "close": 78.11, "volume": 805655.0}, {"date": "2025-01-17", "close": 76.98, "volume": 854568.0}, {"date": "2025-01-21", "close": 78.49, "volume": 769728.0}, {"date": "2025-01-22", "close": 78.99, "volume": 743349.0}, {"date": "2025-01-23", "close": 78.42, "volume": 796971.0}, {"date": "2025-01-24", "close": 77.99, "volume": 634973.0}, {"date": "2025-01-27", "close": 79.43, "volume": 1101954.0}, {"date": "2025-01-28", "close": 81.78, "volume": 1826329.0}, {"date": "2025-01-29", "close": 80.44, "volume": 963740.0}, {"date": "2025-01-30", "close": 80.1, "volume": 763861.0}, {"date": "2025-01-31", "close": 79.56, "volume": 1283939.0}, {"date": "2025-02-03", "close": 78.02, "volume": 981986.0}, {"date": "2025-02-04", "close": 77.62, "volume": 869867.0}, {"date": "2025-02-05", "close": 77.44, "volume": 1162757.0}, {"date": "2025-02-06", "close": 76.25, "volume": 1644027.0}, {"date": "2025-02-07", "close": 75.45, "volume": 1030745.0}, {"date": "2025-02-10", "close": 76.3, "volume": 1165514.0}, {"date": "2025-02-11", "close": 74.8, "volume": 1325981.0}, {"date": "2025-02-12", "close": 74.29, "volume": 1216842.0}, {"date": "2025-02-13", "close": 75.1, "volume": 2174991.0}, {"date": "2025-02-14", "close": 87.5, "volume": 4581629.0}, {"date": "2025-02-18", "close": 88.33, "volume": 3288652.0}, {"date": "2025-02-19", "close": 86.48, "volume": 2314253.0}, {"date": "2025-02-20", "close": 83.05, "volume": 2519915.0}, {"date": "2025-02-21", "close": 82.25, "volume": 1628387.0}, {"date": "2025-02-24", "close": 80.43, "volume": 1468052.0}, {"date": "2025-02-25", "close": 78.91, "volume": 974347.0}, {"date": "2025-02-26", "close": 78.55, "volume": 1055394.0}, {"date": "2025-02-27", "close": 75.92, "volume": 1112158.0}, {"date": "2025-02-28", "close": 76.47, "volume": 2137324.0}, {"date": "2025-03-03", "close": 74.26, "volume": 1277388.0}, {"date": "2025-03-04", "close": 74.34, "volume": 1753251.0}, {"date": "2025-03-05", "close": 76.41, "volume": 1010125.0}, {"date": "2025-03-06", "close": 72.17, "volume": 909900.0}, {"date": "2025-03-07", "close": 73.26, "volume": 1261564.0}, {"date": "2025-03-10", "close": 69.18, "volume": 1334295.0}, {"date": "2025-03-11", "close": 65.21, "volume": 4524348.0}, {"date": "2025-03-12", "close": 67.54, "volume": 3015052.0}, {"date": "2025-03-13", "close": 65.77, "volume": 2208988.0}, {"date": "2025-03-14", "close": 68.13, "volume": 2052670.0}, {"date": "2025-03-17", "close": 69.67, "volume": 1047544.0}, {"date": "2025-03-18", "close": 68.61, "volume": 1282205.0}, {"date": "2025-03-19", "close": 69.82, "volume": 834205.0}, {"date": "2025-03-20", "close": 69.47, "volume": 1034595.0}, {"date": "2025-03-21", "close": 70.38, "volume": 1122467.0}, {"date": "2025-03-24", "close": 71.96, "volume": 529618.0}, {"date": "2025-03-25", "close": 72.35, "volume": 599336.0}, {"date": "2025-03-26", "close": 69.97, "volume": 597528.0}, {"date": "2025-03-27", "close": 69.28, "volume": 1242017.0}, {"date": "2025-03-28", "close": 66.8, "volume": 1246233.0}, {"date": "2025-03-31", "close": 66.02, "volume": 1176054.0}, {"date": "2025-04-01", "close": 67.63, "volume": 1243513.0}, {"date": "2025-04-02", "close": 68.97, "volume": 1155728.0}, {"date": "2025-04-03", "close": 62.06, "volume": 2746966.0}, {"date": "2025-04-04", "close": 57.32, "volume": 2503928.0}, {"date": "2025-04-07", "close": 58.14, "volume": 1761880.0}, {"date": "2025-04-08", "close": 56.29, "volume": 2749775.0}, {"date": "2025-04-09", "close": 63.85, "volume": 2619613.0}, {"date": "2025-04-10", "close": 60.74, "volume": 1948146.0}, {"date": "2025-04-11", "close": 60.6, "volume": 1305869.0}, {"date": "2025-04-14", "close": 60.53, "volume": 1187509.0}, {"date": "2025-04-15", "close": 60.6, "volume": 869047.0}, {"date": "2025-04-16", "close": 59.86, "volume": 962882.0}, {"date": "2025-04-17", "close": 58.35, "volume": 1030896.0}, {"date": "2025-04-21", "close": 56.26, "volume": 1173401.0}, {"date": "2025-04-22", "close": 57.23, "volume": 1214643.0}, {"date": "2025-04-23", "close": 60.28, "volume": 2312691.0}, {"date": "2025-04-24", "close": 62.99, "volume": 1730008.0}, {"date": "2025-04-25", "close": 63.74, "volume": 1082219.0}, {"date": "2025-04-28", "close": 63.68, "volume": 1095492.0}, {"date": "2025-04-29", "close": 63.99, "volume": 1065041.0}, {"date": "2025-04-30", "close": 64.09, "volume": 915724.0}, {"date": "2025-05-01", "close": 63.21, "volume": 1985576.0}, {"date": "2025-05-02", "close": 64.85, "volume": 1948555.0}, {"date": "2025-05-05", "close": 64.65, "volume": 1410548.0}, {"date": "2025-05-06", "close": 64.15, "volume": 1237960.0}, {"date": "2025-05-07", "close": 64.47, "volume": 1430309.0}, {"date": "2025-05-08", "close": 66.4, "volume": 759032.0}, {"date": "2025-05-09", "close": 65.63, "volume": 1051932.0}, {"date": "2025-05-12", "close": 72.21, "volume": 2562019.0}, {"date": "2025-05-13", "close": 72.4, "volume": 1327286.0}, {"date": "2025-05-14", "close": 71.84, "volume": 1222364.0}, {"date": "2025-05-15", "close": 71.43, "volume": 1063483.0}, {"date": "2025-05-16", "close": 71.08, "volume": 767574.0}, {"date": "2025-05-19", "close": 69.94, "volume": 627109.0}, {"date": "2025-05-20", "close": 69.63, "volume": 960047.0}, {"date": "2025-05-21", "close": 67.31, "volume": 1000545.0}, {"date": "2025-05-22", "close": 67.67, "volume": 958936.0}, {"date": "2025-05-23", "close": 67.28, "volume": 1188732.0}, {"date": "2025-05-27", "close": 68.18, "volume": 879569.0}, {"date": "2025-05-28", "close": 67.29, "volume": 865116.0}, {"date": "2025-05-29", "close": 67.25, "volume": 601473.0}, {"date": "2025-05-30", "close": 67.17, "volume": 971082.0}, {"date": "2025-06-02", "close": 65.67, "volume": 1356003.0}, {"date": "2025-06-03", "close": 67.34, "volume": 1188279.0}, {"date": "2025-06-04", "close": 67.32, "volume": 874690.0}, {"date": "2025-06-05", "close": 67.98, "volume": 793065.0}, {"date": "2025-06-06", "close": 67.86, "volume": 874634.0}, {"date": "2025-06-09", "close": 67.53, "volume": 814944.0}, {"date": "2025-06-10", "close": 67.14, "volume": 756072.0}, {"date": "2025-06-11", "close": 66.01, "volume": 681830.0}, {"date": "2025-06-12", "close": 65.32, "volume": 982263.0}, {"date": "2025-06-13", "close": 64.18, "volume": 1568001.0}, {"date": "2025-06-16", "close": 65.65, "volume": 993176.0}, {"date": "2025-06-17", "close": 66.68, "volume": 1403083.0}, {"date": "2025-06-18", "close": 66.34, "volume": 844910.0}, {"date": "2025-06-20", "close": 66.59, "volume": 1685145.0}, {"date": "2025-06-23", "close": 66.18, "volume": 1434168.0}, {"date": "2025-06-24", "close": 68.32, "volume": 843569.0}, {"date": "2025-06-25", "close": 67.51, "volume": 940517.0}, {"date": "2025-06-26", "close": 67.89, "volume": 743857.0}, {"date": "2025-06-27", "close": 67.86, "volume": 1758526.0}, {"date": "2025-06-30", "close": 68.42, "volume": 978353.0}, {"date": "2025-07-01", "close": 69.68, "volume": 1698452.0}, {"date": "2025-07-02", "close": 70.35, "volume": 1214892.0}, {"date": "2025-07-03", "close": 73.11, "volume": 990784.0}, {"date": "2025-07-07", "close": 71.52, "volume": 1155112.0}, {"date": "2025-07-08", "close": 72.16, "volume": 928619.0}, {"date": "2025-07-09", "close": 73.16, "volume": 1779992.0}, {"date": "2025-07-10", "close": 72.93, "volume": 1894446.0}, {"date": "2025-07-11", "close": 71.57, "volume": 1398213.0}, {"date": "2025-07-14", "close": 71.56, "volume": 1475850.0}, {"date": "2025-07-15", "close": 70.9, "volume": 1567825.0}, {"date": "2025-07-16", "close": 71.99, "volume": 995317.0}, {"date": "2025-07-17", "close": 73.24, "volume": 1457599.0}, {"date": "2025-07-18", "close": 74.13, "volume": 1184748.0}, {"date": "2025-07-21", "close": 73.43, "volume": 842284.0}, {"date": "2025-07-22", "close": 74.06, "volume": 1971487.0}, {"date": "2025-07-23", "close": 74.75, "volume": 776663.0}, {"date": "2025-07-24", "close": 74.31, "volume": 712730.0}, {"date": "2025-07-25", "close": 75.61, "volume": 1060782.0}, {"date": "2025-07-28", "close": 76.64, "volume": 1891374.0}, {"date": "2025-07-29", "close": 76.3, "volume": 2130339.0}, {"date": "2025-07-30", "close": 74.51, "volume": 1318768.0}, {"date": "2025-07-31", "close": 71.63, "volume": 2352177.0}, {"date": "2025-08-01", "close": 62.04, "volume": 7116412.0}, {"date": "2025-08-04", "close": 62.99, "volume": 4847168.0}, {"date": "2025-08-05", "close": 64.1, "volume": 8163683.0}, {"date": "2025-08-06", "close": 63.67, "volume": 2369310.0}, {"date": "2025-08-07", "close": 64.33, "volume": 1943078.0}, {"date": "2025-08-08", "close": 62.32, "volume": 1860500.0}, {"date": "2025-08-11", "close": 61.62, "volume": 2378477.0}, {"date": "2025-08-12", "close": 62.93, "volume": 1664317.0}, {"date": "2025-08-13", "close": 65.68, "volume": 1685494.0}, {"date": "2025-08-14", "close": 64.66, "volume": 1429432.0}, {"date": "2025-08-15", "close": 65.26, "volume": 1390752.0}, {"date": "2025-08-18", "close": 66.11, "volume": 737510.0}, {"date": "2025-08-19", "close": 65.34, "volume": 894862.0}, {"date": "2025-08-20", "close": 64.3, "volume": 1538550.0}, {"date": "2025-08-21", "close": 64.68, "volume": 1480449.0}, {"date": "2025-08-22", "close": 67.81, "volume": 2906262.0}, {"date": "2025-08-25", "close": 66.46, "volume": 1382258.0}, {"date": "2025-08-26", "close": 65.37, "volume": 2106938.0}, {"date": "2025-08-27", "close": 67.79, "volume": 1218782.0}, {"date": "2025-08-28", "close": 69.88, "volume": 1029435.0}, {"date": "2025-08-29", "close": 69.51, "volume": 1087881.0}, {"date": "2025-09-02", "close": 67.63, "volume": 1696478.0}, {"date": "2025-09-03", "close": 68.62, "volume": 1296284.0}, {"date": "2025-09-04", "close": 69.17, "volume": 1044924.0}, {"date": "2025-09-05", "close": 70.13, "volume": 2090893.0}, {"date": "2025-09-08", "close": 70.87, "volume": 1359285.0}, {"date": "2025-09-09", "close": 70.03, "volume": 1241731.0}, {"date": "2025-09-10", "close": 68.42, "volume": 1100628.0}, {"date": "2025-09-11", "close": 70.6, "volume": 1294479.0}, {"date": "2025-09-12", "close": 69.6, "volume": 1248360.0}, {"date": "2025-09-15", "close": 71.01, "volume": 888061.0}, {"date": "2025-09-16", "close": 71.72, "volume": 1111410.0}, {"date": "2025-09-17", "close": 72.56, "volume": 1212036.0}, {"date": "2025-09-18", "close": 72.68, "volume": 1531885.0}, {"date": "2025-09-19", "close": 71.31, "volume": 2290976.0}, {"date": "2025-09-22", "close": 70.41, "volume": 1037845.0}, {"date": "2025-09-23", "close": 73.94, "volume": 3787698.0}, {"date": "2025-09-24", "close": 72.72, "volume": 2789615.0}, {"date": "2025-09-25", "close": 71.71, "volume": 1760221.0}, {"date": "2025-09-26", "close": 73.39, "volume": 1189152.0}, {"date": "2025-09-29", "close": 74.84, "volume": 1080970.0}, {"date": "2025-09-30", "close": 72.92, "volume": 1927316.0}, {"date": "2025-10-01", "close": 70.88, "volume": 1960738.0}, {"date": "2025-10-02", "close": 71.73, "volume": 1173150.0}, {"date": "2025-10-03", "close": 72.69, "volume": 1253313.0}, {"date": "2025-10-06", "close": 73.14, "volume": 754023.0}, {"date": "2025-10-07", "close": 71.41, "volume": 793290.0}, {"date": "2025-10-08", "close": 74.44, "volume": 955776.0}, {"date": "2025-10-09", "close": 74.73, "volume": 1140570.0}, {"date": "2025-10-10", "close": 69.59, "volume": 1341860.0}, {"date": "2025-10-13", "close": 71.77, "volume": 952939.0}, {"date": "2025-10-14", "close": 72.27, "volume": 625503.0}, {"date": "2025-10-15", "close": 72.75, "volume": 657224.0}, {"date": "2025-10-16", "close": 70.62, "volume": 649475.0}, {"date": "2025-10-17", "close": 70.04, "volume": 1015251.0}, {"date": "2025-10-20", "close": 72.38, "volume": 1059579.0}, {"date": "2025-10-21", "close": 74.66, "volume": 931414.0}, {"date": "2025-10-22", "close": 72.58, "volume": 1047300.0}, {"date": "2025-10-23", "close": 73.49, "volume": 700674.0}, {"date": "2025-10-24", "close": 74.98, "volume": 944054.0}, {"date": "2025-10-27", "close": 74.45, "volume": 780905.0}, {"date": "2025-10-28", "close": 74.16, "volume": 944764.0}, {"date": "2025-10-29", "close": 71.84, "volume": 1379767.0}, {"date": "2025-10-30", "close": 72.0, "volume": 1304505.0}, {"date": "2025-10-31", "close": 73.82, "volume": 1251625.0}, {"date": "2025-11-03", "close": 74.2, "volume": 1499053.0}, {"date": "2025-11-04", "close": 70.69, "volume": 1320651.0}, {"date": "2025-11-05", "close": 71.54, "volume": 2166173.0}, {"date": "2025-11-06", "close": 79.09, "volume": 5101427.0}, {"date": "2025-11-07", "close": 79.6, "volume": 1361323.0}, {"date": "2025-11-10", "close": 79.16, "volume": 1488404.0}, {"date": "2025-11-11", "close": 78.85, "volume": 1526166.0}, {"date": "2025-11-12", "close": 78.07, "volume": 987929.0}, {"date": "2025-11-13", "close": 75.36, "volume": 1867523.0}, {"date": "2025-11-14", "close": 75.49, "volume": 1631233.0}, {"date": "2025-11-17", "close": 72.61, "volume": 1168309.0}, {"date": "2025-11-18", "close": 73.07, "volume": 1763078.0}, {"date": "2025-11-19", "close": 71.74, "volume": 1507134.0}, {"date": "2025-11-20", "close": 69.49, "volume": 1146722.0}, {"date": "2025-11-21", "close": 71.09, "volume": 2117200.0}, {"date": "2025-11-24", "close": 72.17, "volume": 1003387.0}, {"date": "2025-11-25", "close": 73.81, "volume": 1277817.0}, {"date": "2025-11-26", "close": 73.83, "volume": 896392.0}, {"date": "2025-11-28", "close": 74.06, "volume": 500558.0}, {"date": "2025-12-01", "close": 75.14, "volume": 1541875.0}, {"date": "2025-12-02", "close": 75.26, "volume": 1053894.0}, {"date": "2025-12-03", "close": 75.92, "volume": 1189078.0}, {"date": "2025-12-04", "close": 76.79, "volume": 986893.0}, {"date": "2025-12-05", "close": 77.57, "volume": 1802788.0}, {"date": "2025-12-08", "close": 77.49, "volume": 1457859.0}, {"date": "2025-12-09", "close": 77.61, "volume": 1363266.0}, {"date": "2025-12-10", "close": 76.94, "volume": 1462369.0}, {"date": "2025-12-11", "close": 76.83, "volume": 1082298.0}, {"date": "2025-12-12", "close": 74.45, "volume": 1050467.0}, {"date": "2025-12-15", "close": 72.35, "volume": 1398990.0}, {"date": "2025-12-16", "close": 72.26, "volume": 1139484.0}, {"date": "2025-12-17", "close": 73.41, "volume": 881775.0}, {"date": "2025-12-18", "close": 74.34, "volume": 835206.0}, {"date": "2025-12-19", "close": 74.13, "volume": 1577695.0}, {"date": "2025-12-22", "close": 75.15, "volume": 912128.0}, {"date": "2025-12-23", "close": 74.3, "volume": 535021.0}, {"date": "2025-12-24", "close": 74.23, "volume": 351318.0}, {"date": "2025-12-26", "close": 74.53, "volume": 449628.0}, {"date": "2025-12-29", "close": 74.13, "volume": 606442.0}, {"date": "2025-12-30", "close": 73.77, "volume": 603342.0}, {"date": "2025-12-31", "close": 72.74, "volume": 867269.0}, {"date": "2026-01-02", "close": 70.04, "volume": 1061354.0}, {"date": "2026-01-05", "close": 72.9, "volume": 1220256.0}, {"date": "2026-01-06", "close": 74.52, "volume": 986241.0}, {"date": "2026-01-07", "close": 74.62, "volume": 888868.0}, {"date": "2026-01-08", "close": 73.76, "volume": 923394.0}, {"date": "2026-01-09", "close": 73.42, "volume": 1008444.0}, {"date": "2026-01-12", "close": 73.66, "volume": 1014926.0}, {"date": "2026-01-13", "close": 72.04, "volume": 1276418.0}, {"date": "2026-01-14", "close": 71.85, "volume": 2382025.0}, {"date": "2026-01-15", "close": 70.9, "volume": 1743270.0}, {"date": "2026-01-16", "close": 68.25, "volume": 2285419.0}, {"date": "2026-01-20", "close": 64.44, "volume": 2150364.0}, {"date": "2026-01-21", "close": 62.96, "volume": 2191759.0}, {"date": "2026-01-22", "close": 65.01, "volume": 1640419.0}, {"date": "2026-01-23", "close": 65.64, "volume": 1521523.0}, {"date": "2026-01-26", "close": 65.79, "volume": 1581258.0}, {"date": "2026-01-27", "close": 63.15, "volume": 1905443.0}, {"date": "2026-01-28", "close": 62.2, "volume": 2981233.0}, {"date": "2026-01-29", "close": 56.79, "volume": 3216019.0}, {"date": "2026-01-30", "close": 56.49, "volume": 3507163.0}, {"date": "2026-02-02", "close": 56.6, "volume": 3190593.0}, {"date": "2026-02-03", "close": 50.96, "volume": 7799173.0}, {"date": "2026-02-04", "close": 53.13, "volume": 6260996.0}, {"date": "2026-02-05", "close": 51.71, "volume": 2958425.0}, {"date": "2026-02-06", "close": 51.29, "volume": 5115156.0}, {"date": "2026-02-09", "close": 50.5, "volume": 2470704.0}, {"date": "2026-02-10", "close": 52.45, "volume": 2683189.0}, {"date": "2026-02-11", "close": 48.64, "volume": 3650809.0}, {"date": "2026-02-12", "close": 47.88, "volume": 3950368.0}, {"date": "2026-02-13", "close": 52.34, "volume": 6077297.0}, {"date": "2026-02-17", "close": 52.21, "volume": 3136867.0}, {"date": "2026-02-18", "close": 53.06, "volume": 2013700.0}, {"date": "2026-02-19", "close": 52.02, "volume": 3211834.0}, {"date": "2026-02-20", "close": 52.34, "volume": 3139880.0}, {"date": "2026-02-23", "close": 48.86, "volume": 2755833.0}, {"date": "2026-02-24", "close": 50.89, "volume": 1965613.0}, {"date": "2026-02-25", "close": 52.8, "volume": 2815305.0}, {"date": "2026-02-26", "close": 55.81, "volume": 2703260.0}, {"date": "2026-02-27", "close": 55.04, "volume": 2149125.0}, {"date": "2026-03-02", "close": 55.73, "volume": 1897475.0}, {"date": "2026-03-03", "close": 56.5, "volume": 2055339.0}, {"date": "2026-03-04", "close": 57.91, "volume": 3252871.0}, {"date": "2026-03-05", "close": 59.27, "volume": 2453808.0}, {"date": "2026-03-06", "close": 58.93, "volume": 2445584.0}, {"date": "2026-03-09", "close": 58.71, "volume": 5012112.0}, {"date": "2026-03-10", "close": 57.42, "volume": 2069711.0}, {"date": "2026-03-11", "close": 56.09, "volume": 3598199.0}, {"date": "2026-03-12", "close": 57.03, "volume": 2806911.0}, {"date": "2026-03-13", "close": 57.15, "volume": 1942215.0}, {"date": "2026-03-16", "close": 56.77, "volume": 2060824.0}, {"date": "2026-03-17", "close": 59.0, "volume": 2073587.0}, {"date": "2026-03-18", "close": 58.74, "volume": 1944023.0}, {"date": "2026-03-19", "close": 58.78, "volume": 1765379.0}, {"date": "2026-03-20", "close": 58.13, "volume": 2729582.0}, {"date": "2026-03-23", "close": 58.79, "volume": 2126864.0}, {"date": "2026-03-24", "close": 56.87, "volume": 1471577.0}, {"date": "2026-03-25", "close": 55.94, "volume": 1757127.0}, {"date": "2026-03-26", "close": 57.52, "volume": 1145950.0}, {"date": "2026-03-27", "close": 54.27, "volume": 2148558.0}, {"date": "2026-03-30", "close": 55.76, "volume": 1532651.0}, {"date": "2026-03-31", "close": 57.0, "volume": 1010809.0}, {"date": "2026-04-01", "close": 57.34, "volume": 1840956.0}, {"date": "2026-04-02", "close": 58.02, "volume": 1637619.0}, {"date": "2026-04-06", "close": 57.24, "volume": 1179943.0}, {"date": "2026-04-07", "close": 55.94, "volume": 1080529.0}, {"date": "2026-04-08", "close": 54.68, "volume": 2302329.0}, {"date": "2026-04-09", "close": 49.92, "volume": 3436794.0}, {"date": "2026-04-10", "close": 47.19, "volume": 4176890.0}, {"date": "2026-04-13", "close": 50.39, "volume": 3102609.0}, {"date": "2026-04-14", "close": 49.6, "volume": 2343409.0}, {"date": "2026-04-15", "close": 52.39, "volume": 3406485.0}, {"date": "2026-04-16", "close": 53.65, "volume": 2107611.0}, {"date": "2026-04-17", "close": 55.44, "volume": 1905981.0}, {"date": "2026-04-20", "close": 55.71, "volume": 1580945.0}, {"date": "2026-04-21", "close": 56.18, "volume": 1452384.0}, {"date": "2026-04-22", "close": 56.85, "volume": 1324624.0}, {"date": "2026-04-23", "close": 53.4, "volume": 2046617.0}, {"date": "2026-04-24", "close": 55.4, "volume": 1780590.0}, {"date": "2026-04-27", "close": 55.65, "volume": 1831458.0}, {"date": "2026-04-28", "close": 55.53, "volume": 2398296.0}, {"date": "2026-04-29", "close": 55.98, "volume": 2562950.0}, {"date": "2026-04-30", "close": 56.58, "volume": 1981717.0}, {"date": "2026-05-01", "close": 59.32, "volume": 2372962.0}, {"date": "2026-05-04", "close": 62.1, "volume": 4108329.0}, {"date": "2026-05-05", "close": 54.69, "volume": 7317396.0}, {"date": "2026-05-06", "close": 52.96, "volume": 4929756.0}, {"date": "2026-05-07", "close": 53.51, "volume": 4359645.0}, {"date": "2026-05-08", "close": 53.28, "volume": 2777717.0}, {"date": "2026-05-11", "close": 50.1, "volume": 2572288.0}, {"date": "2026-05-12", "close": 48.09, "volume": 2713400.0}, {"date": "2026-05-13", "close": 45.99, "volume": 2852918.0}, {"date": "2026-05-14", "close": 46.55, "volume": 2960719.0}, {"date": "2026-05-15", "close": 46.33, "volume": 2265085.0}, {"date": "2026-05-18", "close": 47.9, "volume": 1885887.0}, {"date": "2026-05-19", "close": 47.37, "volume": 2242336.0}, {"date": "2026-05-20", "close": 47.54, "volume": 2098476.0}, {"date": "2026-05-21", "close": 46.38, "volume": 2392234.0}, {"date": "2026-05-22", "close": 46.85, "volume": 2684522.0}, {"date": "2026-05-26", "close": 47.56, "volume": 1662889.0}, {"date": "2026-05-27", "close": 46.88, "volume": 1570627.0}, {"date": "2026-05-28", "close": 47.54, "volume": 2323396.0}, {"date": "2026-05-29", "close": 49.49, "volume": 2228222.0}, {"date": "2026-06-01", "close": 55.23, "volume": 3920571.0}, {"date": "2026-06-02", "close": 52.7, "volume": 2786319.0}, {"date": "2026-06-03", "close": 50.65, "volume": 1458606.0}, {"date": "2026-06-04", "close": 50.7, "volume": 1118708.0}, {"date": "2026-06-05", "close": 48.57, "volume": 1426755.0}, {"date": "2026-06-08", "close": 47.41, "volume": 1831231.0}, {"date": "2026-06-09", "close": 45.74, "volume": 2858251.0}, {"date": "2026-06-10", "close": 43.54, "volume": 2521147.0}, {"date": "2026-06-11", "close": 42.2, "volume": 3257921.0}, {"date": "2026-06-12", "close": 42.36, "volume": 3323895.0}, {"date": "2026-06-15", "close": 42.4, "volume": 2078617.0}, {"date": "2026-06-16", "close": 41.81, "volume": 3466131.0}, {"date": "2026-06-17", "close": 40.1, "volume": 4179617.0}, {"date": "2026-06-18", "close": 39.99, "volume": 2718372.0}, {"date": "2026-06-22", "close": 38.99, "volume": 3443639.0}, {"date": "2026-06-23", "close": 38.93, "volume": 2630608.0}, {"date": "2026-06-24", "close": 39.0, "volume": 8518503.0}, {"date": "2026-06-25", "close": 38.3, "volume": 3358324.0}, {"date": "2026-06-26", "close": 41.91, "volume": 6302808.0}, {"date": "2026-06-29", "close": 41.0, "volume": 3406577.0}, {"date": "2026-06-30", "close": 40.62, "volume": 4079413.0}, {"date": "2026-07-01", "close": 42.14, "volume": 3428361.0}, {"date": "2026-07-02", "close": 43.97, "volume": 3795331.0}, {"date": "2026-07-06", "close": 44.04, "volume": 3096069.0}, {"date": "2026-07-07", "close": 44.72, "volume": 2504939.0}, {"date": "2026-07-08", "close": 43.85, "volume": 2346271.0}, {"date": "2026-07-09", "close": 44.02, "volume": 1627767.0}, {"date": "2026-07-10", "close": 43.33, "volume": 1861816.0}, {"date": "2026-07-13", "close": 44.03, "volume": 1773011.0}, {"date": "2026-07-14", "close": 43.04, "volume": 1709366.0}, {"date": "2026-07-15", "close": 43.58, "volume": 2877318.0}, {"date": "2026-07-16", "close": 45.13, "volume": 4183981.0}, {"date": "2026-07-17", "close": 45.95, "volume": 3720460.0}, {"date": "2026-07-20", "close": 46.27, "volume": 3258915.0}, {"date": "2026-07-21", "close": 44.32, "volume": 3162938.0}, {"date": "2026-07-22", "close": 41.65, "volume": 4246379.0}, {"date": "2026-07-23", "close": 41.08, "volume": 1206617.0}, {"date": "2026-07-24", "close": 42.83, "volume": 1633061.0}], "refreshing": true}