{"ticker": "PPLI", "overview": {"cik": "1800227", "ticker": "PPLI", "name": "People Inc", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014650", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000411", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051881", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051836", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048893", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048892", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048891", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048890", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048889", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048888", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048887", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048886", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048885", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048884", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084634", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002530", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046591", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046590", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046589", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046587", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0001628280-26-045736", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-045008", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-045007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-045006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-045005", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PPLI", "has_prices": true, "as_of": "2026-07-24", "last": 41.69, "prev_close": 42.17, "change": -0.480000000000004, "change_pct": -0.011382499407161583, "session_volume": 921064.0, "vwap_5": 43.13954605339632, "vwap_20": 45.50563457942065, "vwap_60": 43.382384795437204, "vwap_250": 38.14254477460546, "high_52w": 47.62, "low_52w": 31.52, "avg_volume_20": 856546.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001092", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "People Inc", "who_key": "People 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "People Inc moves to a 4.93% passive stake in PPLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/0002100121-26-001092-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0001398344-26-014650", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "People Inc", "who_key": "People 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "People Inc moves to a 4.6% passive stake in PPLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/0001398344-26-014650-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000886982-26-000411", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 5.2% passive stake in PPLI", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000411-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120464}, {"id": "0001628280-26-048889", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Bonnie S. Hammer", "who_key": "Hammer Bonnie S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026048889/0001628280-26-048889-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001628280-26-048890", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Michael D. Eisner", "who_key": "EISNER MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026048890/0001628280-26-048890-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001628280-26-048891", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Richard F. Zannino", "who_key": "ZANNINO RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026048891/0001628280-26-048891-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001628280-26-048892", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Alan G. Spoon", "who_key": "SPOON ALAN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026048892/0001628280-26-048892-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001628280-26-048893", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Alexander Von Furstenberg", "who_key": "Von Furstenberg Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026048893/0001628280-26-048893-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001628280-26-048885", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "David S. Rosenblatt", "who_key": "ROSENBLATT DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026048885/0001628280-26-048885-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001628280-26-048886", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Maria Seferian", "who_key": "Seferian Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026048886/0001628280-26-048886-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001628280-26-048887", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Bryan Lourd", "who_key": "Lourd Bryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026048887/0001628280-26-048887-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001628280-26-048888", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Chelsea Clinton", "who_key": "Clinton Chelsea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026048888/0001628280-26-048888-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001628280-26-048884", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Tor Braham", "who_key": "Braham Tor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026048884/0001628280-26-048884-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "0001628280-26-046587", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Maria Seferian", "who_key": "Seferian Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12509.359999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026046587/0001628280-26-046587-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001628280-26-046589", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Michael D. Eisner", "who_key": "EISNER MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14355.759999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026046589/0001628280-26-046589-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001628280-26-046590", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Bryan Lourd", "who_key": "Lourd Bryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16248.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026046590/0001628280-26-046590-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001628280-26-046591", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Chelsea Clinton", "who_key": "Clinton Chelsea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6231.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026046591/0001628280-26-046591-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001172661-26-002530", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Helikon Investments Ltd", "who_key": "Helikon Investments Ltd", "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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Helikon Investments Ltd takes a 7.6% passive stake in PPLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-002530-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001104659-26-076474", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Barry Diller", "who_key": "Diller Barry", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Diller Barry moves to a 8.9% activist stake in PPLI", "source_url": "https://www.sec.gov/Archives/edgar/data/927067/0001104659-26-076474-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192464}, {"id": "0001628280-26-044999", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Bonnie S. Hammer", "who_key": "Hammer Bonnie S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026044999/0001628280-26-044999-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001628280-26-045000", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "David S. Rosenblatt", "who_key": "ROSENBLATT DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026045000/0001628280-26-045000-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001628280-26-045001", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Richard F. Zannino", "who_key": "ZANNINO RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026045001/0001628280-26-045001-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001628280-26-045002", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Alan G. Spoon", "who_key": "SPOON ALAN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026045002/0001628280-26-045002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001628280-26-045003", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Maria Seferian", "who_key": "Seferian Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026045003/0001628280-26-045003-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001628280-26-045004", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Alexander Von Furstenberg", "who_key": "Von Furstenberg Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026045004/0001628280-26-045004-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001628280-26-045005", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Bryan Lourd", "who_key": "Lourd Bryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026045005/0001628280-26-045005-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001628280-26-045006", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Michael D. Eisner", "who_key": "EISNER MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026045006/0001628280-26-045006-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001628280-26-045007", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Tor Braham", "who_key": "Braham Tor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026045007/0001628280-26-045007-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001628280-26-045008", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Chelsea Clinton", "who_key": "Clinton Chelsea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026045008/0001628280-26-045008-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198224}, {"id": "0001628280-26-044086", "src": "INSIDERS", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Michael D. Eisner", "who_key": "EISNER MICHAEL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PPLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/000162828026044086/0001628280-26-044086-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001092", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "People Inc", "who_key": "People 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "People Inc moves to a 4.93% passive stake in PPLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/0002100121-26-001092-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0001398344-26-014650", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "People Inc", "who_key": "People 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "People Inc moves to a 4.6% passive stake in PPLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/0001398344-26-014650-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000886982-26-000411", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 5.2% passive stake in PPLI", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000411-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120464}, {"id": "13DG-0001172661-26-002530", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Helikon Investments Ltd", "who_key": "Helikon Investments Ltd", "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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Helikon Investments Ltd takes a 7.6% passive stake in PPLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1839497/0001172661-26-002530-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001104659-26-076474", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "People Inc", "who": "Barry Diller", "who_key": "Diller Barry", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Diller Barry moves to a 8.9% activist stake in PPLI", "source_url": "https://www.sec.gov/Archives/edgar/data/927067/0001104659-26-076474-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192464}, {"id": "13DG-0002100121-26-000380", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "IAC Inc.", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "IAC Inc. crosses 5% of PPLI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/0002100121-26-000380-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000102909-26-001545", "src": "13DG", "ticker": "PPLI", "cik": "1800227", "company": "People Inc", "company_raw": "IAC Inc.", "who": "IAC Inc.", "who_key": "IAC 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "IAC Inc. adjusts its stake in PPLI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/0000102909-26-001545-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "People Incorporated - Common Stock", "new_value": "People Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001800227", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001800227", "applied": 1, "detected_at": "2026-10-27T02:34:19.199798"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014650", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000411", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051881", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051836", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048893", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048892", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048891", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048890", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048889", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048888", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048887", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048886", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048885", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048884", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084634", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002530", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046591", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046590", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046589", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046587", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0001628280-26-045736", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-045008", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-045007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-045006", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-045005", "price_sensitive": false}], "performance": {"ticker": "PPLI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 112.8075, "volume": 405235.0}, {"date": "2021-07-28", "close": 114.4268, "volume": 262418.0}, {"date": "2021-07-29", "close": 116.1948, "volume": 625302.0}, {"date": "2021-07-30", "close": 113.4271, "volume": 504063.0}, {"date": "2021-08-02", "close": 113.5593, "volume": 399942.0}, {"date": "2021-08-03", "close": 111.3369, "volume": 294194.0}, {"date": "2021-08-04", "close": 110.9155, "volume": 377554.0}, {"date": "2021-08-05", "close": 110.3702, "volume": 687466.0}, {"date": "2021-08-06", "close": 107.4621, "volume": 337772.0}, {"date": "2021-08-09", "close": 108.2717, "volume": 469263.0}, {"date": "2021-08-10", "close": 104.9752, "volume": 526177.0}, {"date": "2021-08-11", "close": 103.9838, "volume": 568966.0}, {"date": "2021-08-12", "close": 106.1649, "volume": 1183247.0}, {"date": "2021-08-13", "close": 102.6784, "volume": 437382.0}, {"date": "2021-08-16", "close": 104.0416, "volume": 639931.0}, {"date": "2021-08-17", "close": 103.4303, "volume": 905739.0}, {"date": "2021-08-18", "close": 104.8265, "volume": 658104.0}, {"date": "2021-08-19", "close": 105.2727, "volume": 852100.0}, {"date": "2021-08-20", "close": 106.6854, "volume": 374867.0}, {"date": "2021-08-23", "close": 108.1147, "volume": 429961.0}, {"date": "2021-08-24", "close": 109.7919, "volume": 453511.0}, {"date": "2021-08-25", "close": 109.1723, "volume": 331716.0}, {"date": "2021-08-26", "close": 108.4287, "volume": 326147.0}, {"date": "2021-08-27", "close": 109.6928, "volume": 236576.0}, {"date": "2021-08-30", "close": 109.3953, "volume": 233417.0}, {"date": "2021-08-31", "close": 109.0979, "volume": 447672.0}, {"date": "2021-09-01", "close": 109.0979, "volume": 257168.0}, {"date": "2021-09-02", "close": 110.1141, "volume": 293762.0}, {"date": "2021-09-03", "close": 109.1062, "volume": 343870.0}, {"date": "2021-09-07", "close": 109.2053, "volume": 243640.0}, {"date": "2021-09-08", "close": 108.7426, "volume": 606150.0}, {"date": "2021-09-09", "close": 108.5278, "volume": 363024.0}, {"date": "2021-09-10", "close": 108.6105, "volume": 310235.0}, {"date": "2021-09-13", "close": 108.123, "volume": 332259.0}, {"date": "2021-09-14", "close": 109.5275, "volume": 278228.0}, {"date": "2021-09-15", "close": 110.8907, "volume": 441222.0}, {"date": "2021-09-16", "close": 114.6333, "volume": 567986.0}, {"date": "2021-09-17", "close": 109.9158, "volume": 1135466.0}, {"date": "2021-09-20", "close": 105.5618, "volume": 516461.0}, {"date": "2021-09-21", "close": 107.5777, "volume": 395762.0}, {"date": "2021-09-22", "close": 107.239, "volume": 420061.0}, {"date": "2021-09-23", "close": 110.4694, "volume": 520234.0}, {"date": "2021-09-24", "close": 115.9718, "volume": 974579.0}, {"date": "2021-09-27", "close": 111.7169, "volume": 614380.0}, {"date": "2021-09-28", "close": 110.1224, "volume": 664165.0}, {"date": "2021-09-29", "close": 106.1154, "volume": 444084.0}, {"date": "2021-09-30", "close": 107.6438, "volume": 503832.0}, {"date": "2021-10-01", "close": 111.9482, "volume": 461628.0}, {"date": "2021-10-04", "close": 110.3785, "volume": 607461.0}, {"date": "2021-10-05", "close": 107.8091, "volume": 544091.0}, {"date": "2021-10-06", "close": 108.7922, "volume": 225588.0}, {"date": "2021-10-07", "close": 117.2606, "volume": 787097.0}, {"date": "2021-10-08", "close": 116.3436, "volume": 361162.0}, {"date": "2021-10-11", "close": 115.0464, "volume": 267845.0}, {"date": "2021-10-12", "close": 116.6245, "volume": 412678.0}, {"date": "2021-10-13", "close": 122.6474, "volume": 904567.0}, {"date": "2021-10-14", "close": 124.6467, "volume": 429128.0}, {"date": "2021-10-15", "close": 125.2168, "volume": 459895.0}, {"date": "2021-10-18", "close": 121.8542, "volume": 451810.0}, {"date": "2021-10-19", "close": 122.5895, "volume": 260362.0}, {"date": "2021-10-20", "close": 122.069, "volume": 268420.0}, {"date": "2021-10-21", "close": 126.4974, "volume": 437296.0}, {"date": "2021-10-22", "close": 125.8612, "volume": 361010.0}, {"date": "2021-10-25", "close": 129.513, "volume": 423740.0}, {"date": "2021-10-26", "close": 128.8933, "volume": 790177.0}, {"date": "2021-10-27", "close": 125.4894, "volume": 358468.0}, {"date": "2021-10-28", "close": 127.2327, "volume": 593054.0}, {"date": "2021-10-29", "close": 125.886, "volume": 423846.0}, {"date": "2021-11-01", "close": 127.4227, "volume": 314084.0}, {"date": "2021-11-02", "close": 125.5803, "volume": 336648.0}, {"date": "2021-11-03", "close": 126.6874, "volume": 376972.0}, {"date": "2021-11-04", "close": 123.9197, "volume": 671837.0}, {"date": "2021-11-05", "close": 119.9375, "volume": 650859.0}, {"date": "2021-11-08", "close": 118.8965, "volume": 700732.0}, {"date": "2021-11-09", "close": 116.4344, "volume": 472394.0}, {"date": "2021-11-10", "close": 115.3191, "volume": 630980.0}, {"date": "2021-11-11", "close": 112.9892, "volume": 835008.0}, {"date": "2021-11-12", "close": 112.8653, "volume": 353357.0}, {"date": "2021-11-15", "close": 110.5437, "volume": 406249.0}, {"date": "2021-11-16", "close": 113.328, "volume": 526363.0}, {"date": "2021-11-17", "close": 111.3699, "volume": 465477.0}, {"date": "2021-11-18", "close": 107.5612, "volume": 450855.0}, {"date": "2021-11-19", "close": 106.3797, "volume": 767820.0}, {"date": "2021-11-22", "close": 107.4042, "volume": 1164479.0}, {"date": "2021-11-23", "close": 105.4131, "volume": 1038531.0}, {"date": "2021-11-24", "close": 105.2066, "volume": 621658.0}, {"date": "2021-11-26", "close": 104.2978, "volume": 287277.0}, {"date": "2021-11-29", "close": 108.0734, "volume": 898792.0}, {"date": "2021-11-30", "close": 110.4198, "volume": 2254875.0}, {"date": "2021-12-01", "close": 106.0658, "volume": 1102108.0}, {"date": "2021-12-02", "close": 105.4296, "volume": 682339.0}, {"date": "2021-12-03", "close": 104.9752, "volume": 519879.0}, {"date": "2021-12-06", "close": 106.6689, "volume": 580179.0}, {"date": "2021-12-07", "close": 111.5352, "volume": 727000.0}, {"date": "2021-12-08", "close": 110.362, "volume": 638010.0}, {"date": "2021-12-09", "close": 108.6435, "volume": 587596.0}, {"date": "2021-12-10", "close": 107.5364, "volume": 401835.0}, {"date": "2021-12-13", "close": 104.3721, "volume": 502620.0}, {"date": "2021-12-14", "close": 101.183, "volume": 435121.0}, {"date": "2021-12-15", "close": 103.2898, "volume": 518624.0}, {"date": "2021-12-16", "close": 103.389, "volume": 494265.0}, {"date": "2021-12-17", "close": 103.6285, "volume": 642254.0}, {"date": "2021-12-20", "close": 104.1986, "volume": 421530.0}, {"date": "2021-12-21", "close": 107.7843, "volume": 365801.0}, {"date": "2021-12-22", "close": 107.8751, "volume": 266843.0}, {"date": "2021-12-23", "close": 108.8996, "volume": 213467.0}, {"date": "2021-12-27", "close": 110.1058, "volume": 217520.0}, {"date": "2021-12-28", "close": 107.3546, "volume": 343904.0}, {"date": "2021-12-29", "close": 106.1732, "volume": 221112.0}, {"date": "2021-12-30", "close": 109.9076, "volume": 257236.0}, {"date": "2021-12-31", "close": 107.9908, "volume": 239860.0}, {"date": "2022-01-03", "close": 112.5266, "volume": 359445.0}, {"date": "2022-01-04", "close": 112.32, "volume": 509825.0}, {"date": "2022-01-05", "close": 111.0725, "volume": 609370.0}, {"date": "2022-01-06", "close": 109.3953, "volume": 417631.0}, {"date": "2022-01-07", "close": 108.4204, "volume": 496594.0}, {"date": "2022-01-10", "close": 107.8091, "volume": 601190.0}, {"date": "2022-01-11", "close": 111.1799, "volume": 1039368.0}, {"date": "2022-01-12", "close": 114.369, "volume": 536420.0}, {"date": "2022-01-13", "close": 106.9333, "volume": 725924.0}, {"date": "2022-01-14", "close": 108.5444, "volume": 434955.0}, {"date": "2022-01-18", "close": 109.1888, "volume": 678424.0}, {"date": "2022-01-19", "close": 108.8914, "volume": 468908.0}, {"date": "2022-01-20", "close": 110.3207, "volume": 364099.0}, {"date": "2022-01-21", "close": 104.9752, "volume": 530612.0}, {"date": "2022-01-24", "close": 106.1815, "volume": 553719.0}, {"date": "2022-01-25", "close": 105.7023, "volume": 1181499.0}, {"date": "2022-01-26", "close": 106.2806, "volume": 646687.0}, {"date": "2022-01-27", "close": 103.0337, "volume": 495321.0}, {"date": "2022-01-28", "close": 103.4137, "volume": 455634.0}, {"date": "2022-01-31", "close": 112.8075, "volume": 1322336.0}, {"date": "2022-02-01", "close": 111.9152, "volume": 673723.0}, {"date": "2022-02-02", "close": 110.0728, "volume": 397750.0}, {"date": "2022-02-03", "close": 104.7687, "volume": 441924.0}, {"date": "2022-02-04", "close": 109.0896, "volume": 359307.0}, {"date": "2022-02-07", "close": 106.8342, "volume": 305665.0}, {"date": "2022-02-08", "close": 107.5447, "volume": 413144.0}, {"date": "2022-02-09", "close": 111.5682, "volume": 427627.0}, {"date": "2022-02-10", "close": 110.1058, "volume": 429027.0}, {"date": "2022-02-11", "close": 110.1802, "volume": 551115.0}, {"date": "2022-02-14", "close": 108.7922, "volume": 378856.0}, {"date": "2022-02-15", "close": 111.3617, "volume": 463509.0}, {"date": "2022-02-16", "close": 99.8694, "volume": 1020288.0}, {"date": "2022-02-17", "close": 95.0197, "volume": 943782.0}, {"date": "2022-02-18", "close": 90.5087, "volume": 1033214.0}, {"date": "2022-02-22", "close": 86.2869, "volume": 795205.0}, {"date": "2022-02-23", "close": 87.5097, "volume": 756389.0}, {"date": "2022-02-24", "close": 90.9218, "volume": 733752.0}, {"date": "2022-02-25", "close": 93.2764, "volume": 686103.0}, {"date": "2022-02-28", "close": 94.8131, "volume": 630512.0}, {"date": "2022-03-01", "close": 95.3336, "volume": 968354.0}, {"date": "2022-03-02", "close": 95.3171, "volume": 852653.0}, {"date": "2022-03-03", "close": 87.9475, "volume": 713775.0}, {"date": "2022-03-04", "close": 83.6266, "volume": 707721.0}, {"date": "2022-03-07", "close": 82.7508, "volume": 1351255.0}, {"date": "2022-03-08", "close": 84.1884, "volume": 457646.0}, {"date": "2022-03-09", "close": 86.8157, "volume": 347396.0}, {"date": "2022-03-10", "close": 85.7664, "volume": 472887.0}, {"date": "2022-03-11", "close": 81.2059, "volume": 637585.0}, {"date": "2022-03-14", "close": 78.1572, "volume": 770366.0}, {"date": "2022-03-15", "close": 80.8093, "volume": 428885.0}, {"date": "2022-03-16", "close": 82.9408, "volume": 701614.0}, {"date": "2022-03-17", "close": 85.4772, "volume": 515104.0}, {"date": "2022-03-18", "close": 86.7991, "volume": 690642.0}, {"date": "2022-03-21", "close": 83.2383, "volume": 429878.0}, {"date": "2022-03-22", "close": 85.345, "volume": 438243.0}, {"date": "2022-03-23", "close": 82.4038, "volume": 328671.0}, {"date": "2022-03-24", "close": 82.8995, "volume": 412594.0}, {"date": "2022-03-25", "close": 83.8166, "volume": 401934.0}, {"date": "2022-03-28", "close": 83.7175, "volume": 394511.0}, {"date": "2022-03-29", "close": 86.9644, "volume": 419441.0}, {"date": "2022-03-30", "close": 84.5684, "volume": 382987.0}, {"date": "2022-03-31", "close": 82.85, "volume": 671128.0}, {"date": "2022-04-01", "close": 83.6348, "volume": 331648.0}, {"date": "2022-04-04", "close": 87.1461, "volume": 356372.0}, {"date": "2022-04-05", "close": 84.7254, "volume": 341150.0}, {"date": "2022-04-06", "close": 82.6765, "volume": 420189.0}, {"date": "2022-04-07", "close": 83.7422, "volume": 619403.0}, {"date": "2022-04-08", "close": 84.2627, "volume": 385872.0}, {"date": "2022-04-11", "close": 81.462, "volume": 406901.0}, {"date": "2022-04-12", "close": 82.3873, "volume": 597944.0}, {"date": "2022-04-13", "close": 82.726, "volume": 446281.0}, {"date": "2022-04-14", "close": 79.2726, "volume": 365810.0}, {"date": "2022-04-18", "close": 78.8843, "volume": 259818.0}, {"date": "2022-04-19", "close": 80.2805, "volume": 288600.0}, {"date": "2022-04-20", "close": 76.8271, "volume": 492857.0}, {"date": "2022-04-21", "close": 75.53, "volume": 503576.0}, {"date": "2022-04-22", "close": 72.0848, "volume": 427853.0}, {"date": "2022-04-25", "close": 74.0098, "volume": 575244.0}, {"date": "2022-04-26", "close": 71.4816, "volume": 601595.0}, {"date": "2022-04-27", "close": 70.135, "volume": 799912.0}, {"date": "2022-04-28", "close": 71.9278, "volume": 1627838.0}, {"date": "2022-04-29", "close": 68.4743, "volume": 756623.0}, {"date": "2022-05-02", "close": 69.441, "volume": 833007.0}, {"date": "2022-05-03", "close": 69.3501, "volume": 524458.0}, {"date": "2022-05-04", "close": 71.7543, "volume": 795966.0}, {"date": "2022-05-05", "close": 67.5655, "volume": 843465.0}, {"date": "2022-05-06", "close": 63.7485, "volume": 812305.0}, {"date": "2022-05-09", "close": 60.0059, "volume": 1221410.0}, {"date": "2022-05-10", "close": 65.3431, "volume": 1558515.0}, {"date": "2022-05-11", "close": 64.0129, "volume": 1327031.0}, {"date": "2022-05-12", "close": 63.4842, "volume": 911756.0}, {"date": "2022-05-13", "close": 67.3342, "volume": 514033.0}, {"date": "2022-05-16", "close": 66.1197, "volume": 375133.0}, {"date": "2022-05-17", "close": 67.8547, "volume": 406350.0}, {"date": "2022-05-18", "close": 65.5, "volume": 661584.0}, {"date": "2022-05-19", "close": 67.1855, "volume": 383687.0}, {"date": "2022-05-20", "close": 68.5322, "volume": 414197.0}, {"date": "2022-05-23", "close": 68.3504, "volume": 402127.0}, {"date": "2022-05-24", "close": 65.847, "volume": 562275.0}, {"date": "2022-05-25", "close": 67.0946, "volume": 452177.0}, {"date": "2022-05-26", "close": 69.4575, "volume": 281497.0}, {"date": "2022-05-27", "close": 71.5643, "volume": 300762.0}, {"date": "2022-05-31", "close": 70.4737, "volume": 483096.0}, {"date": "2022-06-01", "close": 72.1839, "volume": 487581.0}, {"date": "2022-06-02", "close": 74.4476, "volume": 373045.0}, {"date": "2022-06-03", "close": 72.6135, "volume": 432699.0}, {"date": "2022-06-06", "close": 72.6879, "volume": 405974.0}, {"date": "2022-06-07", "close": 72.9853, "volume": 411708.0}, {"date": "2022-06-08", "close": 73.0018, "volume": 263103.0}, {"date": "2022-06-09", "close": 70.2258, "volume": 406312.0}, {"date": "2022-06-10", "close": 68.5569, "volume": 386782.0}, {"date": "2022-06-13", "close": 63.4842, "volume": 670127.0}, {"date": "2022-06-14", "close": 65.1365, "volume": 431011.0}, {"date": "2022-06-15", "close": 66.004, "volume": 575319.0}, {"date": "2022-06-16", "close": 62.5754, "volume": 792204.0}, {"date": "2022-06-17", "close": 63.8807, "volume": 1214743.0}, {"date": "2022-06-21", "close": 63.8312, "volume": 609147.0}, {"date": "2022-06-22", "close": 64.4095, "volume": 573853.0}, {"date": "2022-06-23", "close": 66.5576, "volume": 543188.0}, {"date": "2022-06-24", "close": 69.317, "volume": 969710.0}, {"date": "2022-06-27", "close": 67.4168, "volume": 348490.0}, {"date": "2022-06-28", "close": 65.2605, "volume": 298654.0}, {"date": "2022-06-29", "close": 64.7565, "volume": 326442.0}, {"date": "2022-06-30", "close": 62.7654, "volume": 403023.0}, {"date": "2022-07-01", "close": 63.4015, "volume": 381629.0}, {"date": "2022-07-05", "close": 66.5824, "volume": 410720.0}, {"date": "2022-07-06", "close": 65.9462, "volume": 495946.0}, {"date": "2022-07-07", "close": 66.0949, "volume": 376853.0}, {"date": "2022-07-08", "close": 65.1035, "volume": 329590.0}, {"date": "2022-07-11", "close": 62.2118, "volume": 333724.0}, {"date": "2022-07-12", "close": 61.807, "volume": 282544.0}, {"date": "2022-07-13", "close": 60.229, "volume": 326609.0}, {"date": "2022-07-14", "close": 56.3459, "volume": 990574.0}, {"date": "2022-07-15", "close": 58.651, "volume": 568526.0}, {"date": "2022-07-18", "close": 57.8248, "volume": 567725.0}, {"date": "2022-07-19", "close": 59.9729, "volume": 632265.0}, {"date": "2022-07-20", "close": 61.9805, "volume": 583447.0}, {"date": "2022-07-21", "close": 62.7158, "volume": 468183.0}, {"date": "2022-07-22", "close": 61.4022, "volume": 551288.0}, {"date": "2022-07-25", "close": 59.9894, "volume": 515421.0}, {"date": "2022-07-26", "close": 55.4041, "volume": 725358.0}, {"date": "2022-07-27", "close": 57.0399, "volume": 762024.0}, {"date": "2022-07-28", "close": 56.6516, "volume": 572724.0}, {"date": "2022-07-29", "close": 56.5938, "volume": 745887.0}, {"date": "2022-08-01", "close": 58.2296, "volume": 571689.0}, {"date": "2022-08-02", "close": 60.6669, "volume": 622416.0}, {"date": "2022-08-03", "close": 61.6583, "volume": 388526.0}, {"date": "2022-08-04", "close": 62.7241, "volume": 512875.0}, {"date": "2022-08-05", "close": 63.8972, "volume": 512454.0}, {"date": "2022-08-08", "close": 64.5912, "volume": 603427.0}, {"date": "2022-08-09", "close": 64.4756, "volume": 544843.0}, {"date": "2022-08-10", "close": 60.8156, "volume": 1088716.0}, {"date": "2022-08-11", "close": 62.0714, "volume": 681233.0}, {"date": "2022-08-12", "close": 62.9306, "volume": 468195.0}, {"date": "2022-08-15", "close": 63.5916, "volume": 486186.0}, {"date": "2022-08-16", "close": 64.8226, "volume": 629568.0}, {"date": "2022-08-17", "close": 61.2535, "volume": 533165.0}, {"date": "2022-08-18", "close": 60.3116, "volume": 605292.0}, {"date": "2022-08-19", "close": 57.2712, "volume": 454802.0}, {"date": "2022-08-22", "close": 54.1648, "volume": 840987.0}, {"date": "2022-08-23", "close": 53.7599, "volume": 727300.0}, {"date": "2022-08-24", "close": 55.2966, "volume": 619126.0}, {"date": "2022-08-25", "close": 56.0567, "volume": 695696.0}, {"date": "2022-08-26", "close": 53.6195, "volume": 507300.0}, {"date": "2022-08-29", "close": 53.3386, "volume": 678063.0}, {"date": "2022-08-30", "close": 52.7685, "volume": 533171.0}, {"date": "2022-08-31", "close": 53.099, "volume": 567509.0}, {"date": "2022-09-01", "close": 53.0907, "volume": 545166.0}, {"date": "2022-09-02", "close": 52.6033, "volume": 502324.0}, {"date": "2022-09-06", "close": 51.2731, "volume": 584766.0}, {"date": "2022-09-07", "close": 52.7107, "volume": 1494233.0}, {"date": "2022-09-08", "close": 53.2394, "volume": 1284408.0}, {"date": "2022-09-09", "close": 57.0151, "volume": 1029344.0}, {"date": "2022-09-12", "close": 57.643, "volume": 739291.0}, {"date": "2022-09-13", "close": 53.6525, "volume": 584592.0}, {"date": "2022-09-14", "close": 52.6859, "volume": 1146673.0}, {"date": "2022-09-15", "close": 51.6862, "volume": 1076648.0}, {"date": "2022-09-16", "close": 50.0256, "volume": 1398006.0}, {"date": "2022-09-19", "close": 50.1991, "volume": 773861.0}, {"date": "2022-09-20", "close": 50.0586, "volume": 881759.0}, {"date": "2022-09-21", "close": 47.9353, "volume": 927228.0}, {"date": "2022-09-22", "close": 45.8781, "volume": 979600.0}, {"date": "2022-09-23", "close": 45.0024, "volume": 784241.0}, {"date": "2022-09-26", "close": 43.6392, "volume": 849943.0}, {"date": "2022-09-27", "close": 43.7796, "volume": 898504.0}, {"date": "2022-09-28", "close": 46.6547, "volume": 684356.0}, {"date": "2022-09-29", "close": 46.6547, "volume": 693432.0}, {"date": "2022-09-30", "close": 45.7542, "volume": 921302.0}, {"date": "2022-10-03", "close": 44.7793, "volume": 2133345.0}, {"date": "2022-10-04", "close": 46.8943, "volume": 1724039.0}, {"date": "2022-10-05", "close": 46.3243, "volume": 776508.0}, {"date": "2022-10-06", "close": 47.5966, "volume": 773409.0}, {"date": "2022-10-07", "close": 46.0764, "volume": 724345.0}, {"date": "2022-10-10", "close": 45.9607, "volume": 654685.0}, {"date": "2022-10-11", "close": 41.1689, "volume": 1287374.0}, {"date": "2022-10-12", "close": 38.2607, "volume": 2215404.0}, {"date": "2022-10-13", "close": 38.4838, "volume": 1939317.0}, {"date": "2022-10-14", "close": 39.1612, "volume": 1435874.0}, {"date": "2022-10-17", "close": 40.9623, "volume": 1382117.0}, {"date": "2022-10-18", "close": 41.7224, "volume": 1095815.0}, {"date": "2022-10-19", "close": 39.9626, "volume": 940535.0}, {"date": "2022-10-20", "close": 39.8387, "volume": 902633.0}, {"date": "2022-10-21", "close": 39.9957, "volume": 1187568.0}, {"date": "2022-10-24", "close": 39.8635, "volume": 1185235.0}, {"date": "2022-10-25", "close": 41.5406, "volume": 994273.0}, {"date": "2022-10-26", "close": 40.4997, "volume": 856969.0}, {"date": "2022-10-27", "close": 40.4749, "volume": 1600319.0}, {"date": "2022-10-28", "close": 40.2353, "volume": 1259354.0}, {"date": "2022-10-31", "close": 40.2187, "volume": 1081434.0}, {"date": "2022-11-01", "close": 41.9042, "volume": 1082866.0}, {"date": "2022-11-02", "close": 39.69, "volume": 1082743.0}, {"date": "2022-11-03", "close": 37.5584, "volume": 916360.0}, {"date": "2022-11-04", "close": 37.3932, "volume": 1113813.0}, {"date": "2022-11-07", "close": 37.9385, "volume": 1109452.0}, {"date": "2022-11-08", "close": 37.0297, "volume": 1405333.0}, {"date": "2022-11-09", "close": 36.2448, "volume": 2440067.0}, {"date": "2022-11-10", "close": 38.9795, "volume": 2332026.0}, {"date": "2022-11-11", "close": 41.7307, "volume": 2000361.0}, {"date": "2022-11-14", "close": 41.2019, "volume": 1718338.0}, {"date": "2022-11-15", "close": 42.1107, "volume": 1589589.0}, {"date": "2022-11-16", "close": 40.8549, "volume": 1305871.0}, {"date": "2022-11-17", "close": 39.0704, "volume": 1041022.0}, {"date": "2022-11-18", "close": 38.9216, "volume": 1503650.0}, {"date": "2022-11-21", "close": 37.7898, "volume": 896672.0}, {"date": "2022-11-22", "close": 38.8308, "volume": 901163.0}, {"date": "2022-11-23", "close": 39.6404, "volume": 618161.0}, {"date": "2022-11-25", "close": 39.5826, "volume": 322294.0}, {"date": "2022-11-28", "close": 39.6817, "volume": 1475109.0}, {"date": "2022-11-29", "close": 40.1444, "volume": 986148.0}, {"date": "2022-11-30", "close": 42.8708, "volume": 4618745.0}, {"date": "2022-12-01", "close": 43.35, "volume": 927082.0}, {"date": "2022-12-02", "close": 43.7218, "volume": 891314.0}, {"date": "2022-12-05", "close": 42.152, "volume": 1128853.0}, {"date": "2022-12-06", "close": 40.0948, "volume": 1445750.0}, {"date": "2022-12-07", "close": 39.2273, "volume": 1629747.0}, {"date": "2022-12-08", "close": 38.7977, "volume": 947362.0}, {"date": "2022-12-09", "close": 38.1037, "volume": 917484.0}, {"date": "2022-12-12", "close": 38.7564, "volume": 1254930.0}, {"date": "2022-12-13", "close": 40.4336, "volume": 1425123.0}, {"date": "2022-12-14", "close": 39.6322, "volume": 1024114.0}, {"date": "2022-12-15", "close": 37.9054, "volume": 1905320.0}, {"date": "2022-12-16", "close": 37.418, "volume": 1465007.0}, {"date": "2022-12-19", "close": 35.6912, "volume": 1729946.0}, {"date": "2022-12-20", "close": 35.6004, "volume": 1352095.0}, {"date": "2022-12-21", "close": 35.9969, "volume": 1071016.0}, {"date": "2022-12-22", "close": 35.4021, "volume": 939839.0}, {"date": "2022-12-23", "close": 35.2947, "volume": 802757.0}, {"date": "2022-12-27", "close": 35.022, "volume": 935210.0}, {"date": "2022-12-28", "close": 34.6668, "volume": 1001690.0}, {"date": "2022-12-29", "close": 36.6661, "volume": 1224088.0}, {"date": "2022-12-30", "close": 36.6827, "volume": 1106708.0}, {"date": "2023-01-03", "close": 36.9801, "volume": 866887.0}, {"date": "2023-01-04", "close": 40.3179, "volume": 1637323.0}, {"date": "2023-01-05", "close": 40.7227, "volume": 1171092.0}, {"date": "2023-01-06", "close": 40.8219, "volume": 1061631.0}, {"date": "2023-01-09", "close": 40.6649, "volume": 857284.0}, {"date": "2023-01-10", "close": 40.9375, "volume": 561396.0}, {"date": "2023-01-11", "close": 42.0942, "volume": 627041.0}, {"date": "2023-01-12", "close": 42.9617, "volume": 1492753.0}, {"date": "2023-01-13", "close": 43.0526, "volume": 884583.0}, {"date": "2023-01-17", "close": 43.4078, "volume": 1504388.0}, {"date": "2023-01-18", "close": 43.4491, "volume": 1038075.0}, {"date": "2023-01-19", "close": 43.2426, "volume": 633779.0}, {"date": "2023-01-20", "close": 45.4816, "volume": 1006904.0}, {"date": "2023-01-23", "close": 45.779, "volume": 770274.0}, {"date": "2023-01-24", "close": 45.0519, "volume": 581373.0}, {"date": "2023-01-25", "close": 44.8619, "volume": 575739.0}, {"date": "2023-01-26", "close": 46.2003, "volume": 757431.0}, {"date": "2023-01-27", "close": 46.3408, "volume": 1033057.0}, {"date": "2023-01-30", "close": 45.2667, "volume": 877989.0}, {"date": "2023-01-31", "close": 46.6795, "volume": 553055.0}, {"date": "2023-02-01", "close": 48.3649, "volume": 837841.0}, {"date": "2023-02-02", "close": 48.8524, "volume": 1038190.0}, {"date": "2023-02-03", "close": 46.4812, "volume": 802485.0}, {"date": "2023-02-06", "close": 44.1266, "volume": 778876.0}, {"date": "2023-02-07", "close": 45.1841, "volume": 1081438.0}, {"date": "2023-02-08", "close": 43.8788, "volume": 691382.0}, {"date": "2023-02-09", "close": 43.4574, "volume": 973271.0}, {"date": "2023-02-10", "close": 42.9204, "volume": 787324.0}, {"date": "2023-02-13", "close": 42.3255, "volume": 1401663.0}, {"date": "2023-02-14", "close": 44.4653, "volume": 1816715.0}, {"date": "2023-02-15", "close": 46.5804, "volume": 1186692.0}, {"date": "2023-02-16", "close": 45.3824, "volume": 960543.0}, {"date": "2023-02-17", "close": 43.3335, "volume": 1430769.0}, {"date": "2023-02-21", "close": 43.0113, "volume": 1099060.0}, {"date": "2023-02-22", "close": 43.9696, "volume": 785584.0}, {"date": "2023-02-23", "close": 43.5896, "volume": 607512.0}, {"date": "2023-02-24", "close": 42.1933, "volume": 686360.0}, {"date": "2023-02-27", "close": 43.0856, "volume": 689256.0}, {"date": "2023-02-28", "close": 42.9121, "volume": 723852.0}, {"date": "2023-03-01", "close": 42.5899, "volume": 592837.0}, {"date": "2023-03-02", "close": 43.4409, "volume": 498850.0}, {"date": "2023-03-03", "close": 44.1018, "volume": 611970.0}, {"date": "2023-03-06", "close": 44.5975, "volume": 1841525.0}, {"date": "2023-03-07", "close": 42.9617, "volume": 805185.0}, {"date": "2023-03-08", "close": 42.7469, "volume": 454313.0}, {"date": "2023-03-09", "close": 41.6067, "volume": 659452.0}, {"date": "2023-03-10", "close": 40.4997, "volume": 955618.0}, {"date": "2023-03-13", "close": 40.4583, "volume": 1047044.0}, {"date": "2023-03-14", "close": 42.0859, "volume": 663619.0}, {"date": "2023-03-15", "close": 41.8959, "volume": 654794.0}, {"date": "2023-03-16", "close": 42.3338, "volume": 700553.0}, {"date": "2023-03-17", "close": 41.3258, "volume": 1781267.0}, {"date": "2023-03-20", "close": 41.2267, "volume": 606175.0}, {"date": "2023-03-21", "close": 42.2264, "volume": 1582845.0}, {"date": "2023-03-22", "close": 40.764, "volume": 642033.0}, {"date": "2023-03-23", "close": 41.6481, "volume": 803763.0}, {"date": "2023-03-24", "close": 41.0945, "volume": 394694.0}, {"date": "2023-03-27", "close": 41.3671, "volume": 748120.0}, {"date": "2023-03-28", "close": 40.2683, "volume": 608197.0}, {"date": "2023-03-29", "close": 41.8298, "volume": 516376.0}, {"date": "2023-03-30", "close": 41.6481, "volume": 453357.0}, {"date": "2023-03-31", "close": 42.6312, "volume": 721097.0}, {"date": "2023-04-03", "close": 42.119, "volume": 496763.0}, {"date": "2023-04-04", "close": 41.3341, "volume": 504851.0}, {"date": "2023-04-05", "close": 40.8136, "volume": 691590.0}, {"date": "2023-04-06", "close": 41.2515, "volume": 458257.0}, {"date": "2023-04-10", "close": 41.2515, "volume": 428282.0}, {"date": "2023-04-11", "close": 41.7555, "volume": 431045.0}, {"date": "2023-04-12", "close": 40.3757, "volume": 533061.0}, {"date": "2023-04-13", "close": 40.8632, "volume": 515901.0}, {"date": "2023-04-14", "close": 40.1527, "volume": 469426.0}, {"date": "2023-04-17", "close": 41.0367, "volume": 468621.0}, {"date": "2023-04-18", "close": 41.4663, "volume": 715343.0}, {"date": "2023-04-19", "close": 41.6398, "volume": 701756.0}, {"date": "2023-04-20", "close": 41.6398, "volume": 742914.0}, {"date": "2023-04-21", "close": 41.3011, "volume": 484565.0}, {"date": "2023-04-24", "close": 40.6484, "volume": 756385.0}, {"date": "2023-04-25", "close": 40.0948, "volume": 882854.0}, {"date": "2023-04-26", "close": 40.194, "volume": 640858.0}, {"date": "2023-04-27", "close": 41.8133, "volume": 582532.0}, {"date": "2023-04-28", "close": 42.7717, "volume": 724675.0}, {"date": "2023-05-01", "close": 44.077, "volume": 1026259.0}, {"date": "2023-05-02", "close": 42.7551, "volume": 982114.0}, {"date": "2023-05-03", "close": 43.2095, "volume": 969792.0}, {"date": "2023-05-04", "close": 43.3087, "volume": 799534.0}, {"date": "2023-05-05", "close": 43.8705, "volume": 626144.0}, {"date": "2023-05-08", "close": 44.7463, "volume": 831757.0}, {"date": "2023-05-09", "close": 44.3497, "volume": 1153663.0}, {"date": "2023-05-10", "close": 49.6373, "volume": 2571193.0}, {"date": "2023-05-11", "close": 48.7533, "volume": 813722.0}, {"date": "2023-05-12", "close": 47.7866, "volume": 501359.0}, {"date": "2023-05-15", "close": 48.7037, "volume": 627070.0}, {"date": "2023-05-16", "close": 48.398, "volume": 552478.0}, {"date": "2023-05-17", "close": 48.588, "volume": 484910.0}, {"date": "2023-05-18", "close": 49.5877, "volume": 575434.0}, {"date": "2023-05-19", "close": 48.8937, "volume": 380924.0}, {"date": "2023-05-22", "close": 49.7116, "volume": 535911.0}, {"date": "2023-05-23", "close": 47.9353, "volume": 524975.0}, {"date": "2023-05-24", "close": 47.2661, "volume": 356342.0}, {"date": "2023-05-25", "close": 45.9938, "volume": 483113.0}, {"date": "2023-05-26", "close": 45.8781, "volume": 425468.0}, {"date": "2023-05-30", "close": 45.589, "volume": 508257.0}, {"date": "2023-05-31", "close": 46.1342, "volume": 875125.0}, {"date": "2023-06-01", "close": 45.9194, "volume": 743934.0}, {"date": "2023-06-02", "close": 47.9436, "volume": 566904.0}, {"date": "2023-06-05", "close": 48.0014, "volume": 625111.0}, {"date": "2023-06-06", "close": 49.2985, "volume": 512003.0}, {"date": "2023-06-07", "close": 49.3729, "volume": 584956.0}, {"date": "2023-06-08", "close": 48.431, "volume": 446286.0}, {"date": "2023-06-09", "close": 48.9102, "volume": 432123.0}, {"date": "2023-06-12", "close": 49.2655, "volume": 330531.0}, {"date": "2023-06-13", "close": 50.2817, "volume": 639842.0}, {"date": "2023-06-14", "close": 50.5296, "volume": 604485.0}, {"date": "2023-06-15", "close": 51.9258, "volume": 718887.0}, {"date": "2023-06-16", "close": 52.0084, "volume": 830581.0}, {"date": "2023-06-20", "close": 50.133, "volume": 774372.0}, {"date": "2023-06-21", "close": 50.4056, "volume": 720678.0}, {"date": "2023-06-22", "close": 50.6865, "volume": 594027.0}, {"date": "2023-06-23", "close": 50.5791, "volume": 592884.0}, {"date": "2023-06-26", "close": 50.4056, "volume": 401940.0}, {"date": "2023-06-27", "close": 51.678, "volume": 365006.0}, {"date": "2023-06-28", "close": 52.4711, "volume": 309307.0}, {"date": "2023-06-29", "close": 52.3885, "volume": 366443.0}, {"date": "2023-06-30", "close": 51.8845, "volume": 245520.0}, {"date": "2023-07-03", "close": 52.6611, "volume": 284814.0}, {"date": "2023-07-05", "close": 53.4295, "volume": 499862.0}, {"date": "2023-07-06", "close": 52.2893, "volume": 322499.0}, {"date": "2023-07-07", "close": 52.785, "volume": 276322.0}, {"date": "2023-07-10", "close": 53.4956, "volume": 358922.0}, {"date": "2023-07-11", "close": 54.9992, "volume": 574755.0}, {"date": "2023-07-12", "close": 56.0237, "volume": 461721.0}, {"date": "2023-07-13", "close": 56.7094, "volume": 440464.0}, {"date": "2023-07-14", "close": 56.3542, "volume": 403863.0}, {"date": "2023-07-17", "close": 56.5442, "volume": 476241.0}, {"date": "2023-07-18", "close": 56.4781, "volume": 520069.0}, {"date": "2023-07-19", "close": 56.5029, "volume": 611609.0}, {"date": "2023-07-20", "close": 55.2223, "volume": 837635.0}, {"date": "2023-07-21", "close": 55.1975, "volume": 551882.0}, {"date": "2023-07-24", "close": 53.9004, "volume": 390143.0}, {"date": "2023-07-25", "close": 53.5451, "volume": 460120.0}, {"date": "2023-07-26", "close": 54.5613, "volume": 361709.0}, {"date": "2023-07-27", "close": 54.6109, "volume": 417018.0}, {"date": "2023-07-28", "close": 56.0154, "volume": 318462.0}, {"date": "2023-07-31", "close": 57.5026, "volume": 492067.0}, {"date": "2023-08-01", "close": 57.5191, "volume": 449085.0}, {"date": "2023-08-02", "close": 56.255, "volume": 405894.0}, {"date": "2023-08-03", "close": 54.7183, "volume": 631202.0}, {"date": "2023-08-04", "close": 54.14, "volume": 612916.0}, {"date": "2023-08-07", "close": 55.7221, "volume": 601036.0}, {"date": "2023-08-08", "close": 55.4206, "volume": 711793.0}, {"date": "2023-08-09", "close": 46.378, "volume": 2543935.0}, {"date": "2023-08-10", "close": 47.5346, "volume": 1464085.0}, {"date": "2023-08-11", "close": 48.4641, "volume": 683443.0}, {"date": "2023-08-14", "close": 47.8197, "volume": 516863.0}, {"date": "2023-08-15", "close": 46.6713, "volume": 436225.0}, {"date": "2023-08-16", "close": 45.2998, "volume": 480229.0}, {"date": "2023-08-17", "close": 45.1346, "volume": 485751.0}, {"date": "2023-08-18", "close": 44.7463, "volume": 397742.0}, {"date": "2023-08-21", "close": 45.5477, "volume": 401484.0}, {"date": "2023-08-22", "close": 45.2833, "volume": 736348.0}, {"date": "2023-08-23", "close": 45.8038, "volume": 419402.0}, {"date": "2023-08-24", "close": 45.0685, "volume": 353770.0}, {"date": "2023-08-25", "close": 44.7628, "volume": 475293.0}, {"date": "2023-08-28", "close": 45.2833, "volume": 435541.0}, {"date": "2023-08-29", "close": 45.5063, "volume": 465949.0}, {"date": "2023-08-30", "close": 45.4072, "volume": 611611.0}, {"date": "2023-08-31", "close": 45.7129, "volume": 584225.0}, {"date": "2023-09-01", "close": 46.0681, "volume": 429633.0}, {"date": "2023-09-05", "close": 45.0106, "volume": 614611.0}, {"date": "2023-09-06", "close": 44.6471, "volume": 510527.0}, {"date": "2023-09-07", "close": 44.5975, "volume": 601749.0}, {"date": "2023-09-08", "close": 44.7049, "volume": 489821.0}, {"date": "2023-09-11", "close": 43.4161, "volume": 923909.0}, {"date": "2023-09-12", "close": 43.5318, "volume": 455257.0}, {"date": "2023-09-13", "close": 43.4491, "volume": 694106.0}, {"date": "2023-09-14", "close": 43.8292, "volume": 893420.0}, {"date": "2023-09-15", "close": 43.6722, "volume": 1323427.0}, {"date": "2023-09-18", "close": 43.54, "volume": 576709.0}, {"date": "2023-09-19", "close": 44.234, "volume": 720778.0}, {"date": "2023-09-20", "close": 43.8457, "volume": 637811.0}, {"date": "2023-09-21", "close": 42.342, "volume": 621460.0}, {"date": "2023-09-22", "close": 41.5654, "volume": 580765.0}, {"date": "2023-09-25", "close": 41.3671, "volume": 539640.0}, {"date": "2023-09-26", "close": 41.3093, "volume": 557779.0}, {"date": "2023-09-27", "close": 41.1606, "volume": 392218.0}, {"date": "2023-09-28", "close": 41.2597, "volume": 573122.0}, {"date": "2023-09-29", "close": 41.6315, "volume": 513732.0}, {"date": "2023-10-02", "close": 41.5985, "volume": 463683.0}, {"date": "2023-10-03", "close": 40.4666, "volume": 615505.0}, {"date": "2023-10-04", "close": 40.1609, "volume": 1005693.0}, {"date": "2023-10-05", "close": 39.5248, "volume": 492164.0}, {"date": "2023-10-06", "close": 40.4914, "volume": 551842.0}, {"date": "2023-10-09", "close": 40.0287, "volume": 374362.0}, {"date": "2023-10-10", "close": 40.3675, "volume": 436667.0}, {"date": "2023-10-11", "close": 40.1031, "volume": 413369.0}, {"date": "2023-10-12", "close": 38.8225, "volume": 520842.0}, {"date": "2023-10-13", "close": 38.6655, "volume": 732885.0}, {"date": "2023-10-16", "close": 38.9877, "volume": 543782.0}, {"date": "2023-10-17", "close": 38.5581, "volume": 770189.0}, {"date": "2023-10-18", "close": 37.4097, "volume": 543139.0}, {"date": "2023-10-19", "close": 37.608, "volume": 588220.0}, {"date": "2023-10-20", "close": 37.5915, "volume": 610430.0}, {"date": "2023-10-23", "close": 37.8063, "volume": 679686.0}, {"date": "2023-10-24", "close": 37.4923, "volume": 640328.0}, {"date": "2023-10-25", "close": 35.7987, "volume": 492953.0}, {"date": "2023-10-26", "close": 34.7081, "volume": 627039.0}, {"date": "2023-10-27", "close": 34.5676, "volume": 510190.0}, {"date": "2023-10-30", "close": 35.1129, "volume": 769915.0}, {"date": "2023-10-31", "close": 35.1542, "volume": 774840.0}, {"date": "2023-11-01", "close": 34.7577, "volume": 905841.0}, {"date": "2023-11-02", "close": 35.683, "volume": 646244.0}, {"date": "2023-11-03", "close": 37.0131, "volume": 729682.0}, {"date": "2023-11-06", "close": 36.5918, "volume": 1241809.0}, {"date": "2023-11-07", "close": 37.0545, "volume": 1116684.0}, {"date": "2023-11-08", "close": 37.0545, "volume": 1132428.0}, {"date": "2023-11-09", "close": 36.3026, "volume": 745153.0}, {"date": "2023-11-10", "close": 37.4923, "volume": 616828.0}, {"date": "2023-11-13", "close": 37.0379, "volume": 629102.0}, {"date": "2023-11-14", "close": 39.6735, "volume": 1029078.0}, {"date": "2023-11-15", "close": 40.4955, "volume": 1235869.0}, {"date": "2023-11-16", "close": 39.9626, "volume": 1018954.0}, {"date": "2023-11-17", "close": 39.7643, "volume": 557898.0}, {"date": "2023-11-20", "close": 40.0866, "volume": 601940.0}, {"date": "2023-11-21", "close": 39.6652, "volume": 619375.0}, {"date": "2023-11-22", "close": 40.0205, "volume": 356922.0}, {"date": "2023-11-24", "close": 40.0452, "volume": 279040.0}, {"date": "2023-11-27", "close": 39.6322, "volume": 573147.0}, {"date": "2023-11-28", "close": 39.7891, "volume": 472568.0}, {"date": "2023-11-29", "close": 39.2604, "volume": 771429.0}, {"date": "2023-11-30", "close": 39.5165, "volume": 645319.0}, {"date": "2023-12-01", "close": 40.417, "volume": 705061.0}, {"date": "2023-12-04", "close": 40.1692, "volume": 747917.0}, {"date": "2023-12-05", "close": 39.5661, "volume": 437558.0}, {"date": "2023-12-06", "close": 39.1282, "volume": 436040.0}, {"date": "2023-12-07", "close": 39.6487, "volume": 524878.0}, {"date": "2023-12-08", "close": 40.541, "volume": 651985.0}, {"date": "2023-12-11", "close": 40.4749, "volume": 713424.0}, {"date": "2023-12-12", "close": 40.2848, "volume": 590887.0}, {"date": "2023-12-13", "close": 41.5985, "volume": 675413.0}, {"date": "2023-12-14", "close": 43.3169, "volume": 697987.0}, {"date": "2023-12-15", "close": 42.5982, "volume": 654714.0}, {"date": "2023-12-18", "close": 42.4329, "volume": 504060.0}, {"date": "2023-12-19", "close": 42.8873, "volume": 527979.0}, {"date": "2023-12-20", "close": 42.5734, "volume": 621924.0}, {"date": "2023-12-21", "close": 43.7548, "volume": 720660.0}, {"date": "2023-12-22", "close": 43.8622, "volume": 408841.0}, {"date": "2023-12-26", "close": 43.4987, "volume": 313003.0}, {"date": "2023-12-27", "close": 43.2509, "volume": 318447.0}, {"date": "2023-12-28", "close": 44.0027, "volume": 469708.0}, {"date": "2023-12-29", "close": 43.2756, "volume": 363655.0}, {"date": "2024-01-02", "close": 43.2756, "volume": 643799.0}, {"date": "2024-01-03", "close": 42.9782, "volume": 725901.0}, {"date": "2024-01-04", "close": 42.9947, "volume": 917421.0}, {"date": "2024-01-05", "close": 42.9617, "volume": 595784.0}, {"date": "2024-01-08", "close": 44.3414, "volume": 525171.0}, {"date": "2024-01-09", "close": 43.2261, "volume": 665295.0}, {"date": "2024-01-10", "close": 42.9782, "volume": 388467.0}, {"date": "2024-01-11", "close": 42.8708, "volume": 514067.0}, {"date": "2024-01-12", "close": 41.235, "volume": 816482.0}, {"date": "2024-01-16", "close": 41.111, "volume": 723466.0}, {"date": "2024-01-17", "close": 40.1609, "volume": 548199.0}, {"date": "2024-01-18", "close": 41.4167, "volume": 711114.0}, {"date": "2024-01-19", "close": 41.7141, "volume": 494950.0}, {"date": "2024-01-22", "close": 42.5155, "volume": 542314.0}, {"date": "2024-01-23", "close": 42.7551, "volume": 324731.0}, {"date": "2024-01-24", "close": 41.615, "volume": 472735.0}, {"date": "2024-01-25", "close": 41.7802, "volume": 459036.0}, {"date": "2024-01-26", "close": 42.1851, "volume": 354264.0}, {"date": "2024-01-29", "close": 42.9452, "volume": 306469.0}, {"date": "2024-01-30", "close": 42.2842, "volume": 364086.0}, {"date": "2024-01-31", "close": 41.4828, "volume": 365872.0}, {"date": "2024-02-01", "close": 42.5486, "volume": 366490.0}, {"date": "2024-02-02", "close": 42.3751, "volume": 437504.0}, {"date": "2024-02-05", "close": 42.3007, "volume": 369626.0}, {"date": "2024-02-06", "close": 43.1021, "volume": 374357.0}, {"date": "2024-02-07", "close": 42.342, "volume": 500586.0}, {"date": "2024-02-08", "close": 43.4574, "volume": 422798.0}, {"date": "2024-02-09", "close": 43.7383, "volume": 399762.0}, {"date": "2024-02-12", "close": 43.7714, "volume": 663145.0}, {"date": "2024-02-13", "close": 42.2842, "volume": 747322.0}, {"date": "2024-02-14", "close": 44.6471, "volume": 1320040.0}, {"date": "2024-02-15", "close": 46.0764, "volume": 989680.0}, {"date": "2024-02-16", "close": 47.0844, "volume": 814042.0}, {"date": "2024-02-20", "close": 47.2413, "volume": 1119737.0}, {"date": "2024-02-21", "close": 47.2992, "volume": 583797.0}, {"date": "2024-02-22", "close": 47.6462, "volume": 600906.0}, {"date": "2024-02-23", "close": 46.8365, "volume": 447608.0}, {"date": "2024-02-26", "close": 46.0351, "volume": 371700.0}, {"date": "2024-02-27", "close": 46.6795, "volume": 395896.0}, {"date": "2024-02-28", "close": 46.2251, "volume": 332902.0}, {"date": "2024-02-29", "close": 46.9274, "volume": 439779.0}, {"date": "2024-03-01", "close": 47.0678, "volume": 517335.0}, {"date": "2024-03-04", "close": 43.6226, "volume": 998921.0}, {"date": "2024-03-05", "close": 43.0113, "volume": 627034.0}, {"date": "2024-03-06", "close": 42.499, "volume": 440456.0}, {"date": "2024-03-07", "close": 42.8791, "volume": 390232.0}, {"date": "2024-03-08", "close": 42.7304, "volume": 419575.0}, {"date": "2024-03-11", "close": 42.8791, "volume": 549203.0}, {"date": "2024-03-12", "close": 43.2343, "volume": 477271.0}, {"date": "2024-03-13", "close": 42.7221, "volume": 468147.0}, {"date": "2024-03-14", "close": 42.2429, "volume": 553007.0}, {"date": "2024-03-15", "close": 42.309, "volume": 635459.0}, {"date": "2024-03-18", "close": 42.6643, "volume": 481284.0}, {"date": "2024-03-19", "close": 42.623, "volume": 406111.0}, {"date": "2024-03-20", "close": 43.8953, "volume": 503685.0}, {"date": "2024-03-21", "close": 43.5235, "volume": 490006.0}, {"date": "2024-03-22", "close": 42.9121, "volume": 479266.0}, {"date": "2024-03-25", "close": 42.8791, "volume": 312956.0}, {"date": "2024-03-26", "close": 43.3996, "volume": 581837.0}, {"date": "2024-03-27", "close": 43.6474, "volume": 601728.0}, {"date": "2024-03-28", "close": 44.0688, "volume": 468394.0}, {"date": "2024-04-01", "close": 44.1431, "volume": 344238.0}, {"date": "2024-04-02", "close": 43.4987, "volume": 542709.0}, {"date": "2024-04-03", "close": 43.4657, "volume": 875218.0}, {"date": "2024-04-04", "close": 42.8212, "volume": 712328.0}, {"date": "2024-04-05", "close": 43.0608, "volume": 527858.0}, {"date": "2024-04-08", "close": 42.5321, "volume": 466550.0}, {"date": "2024-04-09", "close": 43.0774, "volume": 845708.0}, {"date": "2024-04-10", "close": 41.3341, "volume": 511127.0}, {"date": "2024-04-11", "close": 40.9541, "volume": 596302.0}, {"date": "2024-04-12", "close": 39.8139, "volume": 740471.0}, {"date": "2024-04-15", "close": 39.5743, "volume": 576177.0}, {"date": "2024-04-16", "close": 39.1364, "volume": 375163.0}, {"date": "2024-04-17", "close": 38.8803, "volume": 382431.0}, {"date": "2024-04-18", "close": 39.3182, "volume": 348521.0}, {"date": "2024-04-19", "close": 39.6569, "volume": 386922.0}, {"date": "2024-04-22", "close": 40.0535, "volume": 423222.0}, {"date": "2024-04-23", "close": 40.6236, "volume": 449600.0}, {"date": "2024-04-24", "close": 40.6236, "volume": 518298.0}, {"date": "2024-04-25", "close": 39.7396, "volume": 563036.0}, {"date": "2024-04-26", "close": 40.1692, "volume": 555740.0}, {"date": "2024-04-29", "close": 40.4088, "volume": 503417.0}, {"date": "2024-04-30", "close": 39.2934, "volume": 546390.0}, {"date": "2024-05-01", "close": 39.533, "volume": 597569.0}, {"date": "2024-05-02", "close": 44.3332, "volume": 4934143.0}, {"date": "2024-05-03", "close": 45.4981, "volume": 14590710.0}, {"date": "2024-05-06", "close": 46.0599, "volume": 2060562.0}, {"date": "2024-05-07", "close": 46.5556, "volume": 1646377.0}, {"date": "2024-05-08", "close": 45.4981, "volume": 1770700.0}, {"date": "2024-05-09", "close": 45.7046, "volume": 1038867.0}, {"date": "2024-05-10", "close": 45.4981, "volume": 829806.0}, {"date": "2024-05-13", "close": 46.5226, "volume": 615054.0}, {"date": "2024-05-14", "close": 47.6379, "volume": 902107.0}, {"date": "2024-05-15", "close": 47.4644, "volume": 642522.0}, {"date": "2024-05-16", "close": 47.1091, "volume": 523497.0}, {"date": "2024-05-17", "close": 45.5807, "volume": 1014771.0}, {"date": "2024-05-20", "close": 44.1101, "volume": 1109323.0}, {"date": "2024-05-21", "close": 42.1933, "volume": 902432.0}, {"date": "2024-05-22", "close": 41.6315, "volume": 768368.0}, {"date": "2024-05-23", "close": 40.8632, "volume": 559015.0}, {"date": "2024-05-24", "close": 41.1441, "volume": 445021.0}, {"date": "2024-05-28", "close": 41.0945, "volume": 462075.0}, {"date": "2024-05-29", "close": 39.9874, "volume": 485327.0}, {"date": "2024-05-30", "close": 40.384, "volume": 424412.0}, {"date": "2024-05-31", "close": 41.1358, "volume": 650236.0}, {"date": "2024-06-03", "close": 41.1028, "volume": 473491.0}, {"date": "2024-06-04", "close": 40.0618, "volume": 522565.0}, {"date": "2024-06-05", "close": 41.0945, "volume": 501769.0}, {"date": "2024-06-06", "close": 41.3671, "volume": 393231.0}, {"date": "2024-06-07", "close": 41.2515, "volume": 331771.0}, {"date": "2024-06-10", "close": 40.8714, "volume": 573387.0}, {"date": "2024-06-11", "close": 40.2518, "volume": 387810.0}, {"date": "2024-06-12", "close": 41.1193, "volume": 444015.0}, {"date": "2024-06-13", "close": 40.1444, "volume": 331760.0}, {"date": "2024-06-14", "close": 39.4917, "volume": 337445.0}, {"date": "2024-06-17", "close": 38.9547, "volume": 613215.0}, {"date": "2024-06-18", "close": 38.0294, "volume": 1025118.0}, {"date": "2024-06-20", "close": 38.4838, "volume": 605212.0}, {"date": "2024-06-21", "close": 38.9877, "volume": 1251720.0}, {"date": "2024-06-24", "close": 38.7234, "volume": 503089.0}, {"date": "2024-06-25", "close": 38.492, "volume": 714814.0}, {"date": "2024-06-26", "close": 38.302, "volume": 674457.0}, {"date": "2024-06-27", "close": 38.6242, "volume": 601134.0}, {"date": "2024-06-28", "close": 38.7068, "volume": 1232462.0}, {"date": "2024-07-01", "close": 37.9302, "volume": 586334.0}, {"date": "2024-07-02", "close": 37.8641, "volume": 579464.0}, {"date": "2024-07-03", "close": 38.3681, "volume": 611738.0}, {"date": "2024-07-05", "close": 38.3433, "volume": 997914.0}, {"date": "2024-07-08", "close": 38.5581, "volume": 753955.0}, {"date": "2024-07-09", "close": 39.8552, "volume": 718253.0}, {"date": "2024-07-10", "close": 39.2769, "volume": 569232.0}, {"date": "2024-07-11", "close": 40.3592, "volume": 433668.0}, {"date": "2024-07-12", "close": 40.2105, "volume": 424080.0}, {"date": "2024-07-15", "close": 40.574, "volume": 555994.0}, {"date": "2024-07-16", "close": 41.5448, "volume": 558332.0}, {"date": "2024-07-17", "close": 41.6067, "volume": 538791.0}, {"date": "2024-07-18", "close": 41.7389, "volume": 776303.0}, {"date": "2024-07-19", "close": 42.6808, "volume": 640642.0}, {"date": "2024-07-22", "close": 43.5483, "volume": 626316.0}, {"date": "2024-07-23", "close": 43.35, "volume": 454737.0}, {"date": "2024-07-24", "close": 42.0942, "volume": 345100.0}, {"date": "2024-07-25", "close": 41.8381, "volume": 350372.0}, {"date": "2024-07-26", "close": 42.499, "volume": 290111.0}, {"date": "2024-07-29", "close": 42.7634, "volume": 354657.0}, {"date": "2024-07-30", "close": 43.0691, "volume": 271853.0}, {"date": "2024-07-31", "close": 43.6309, "volume": 686301.0}, {"date": "2024-08-01", "close": 40.8549, "volume": 928152.0}, {"date": "2024-08-02", "close": 38.8142, "volume": 827326.0}, {"date": "2024-08-05", "close": 37.2775, "volume": 994243.0}, {"date": "2024-08-06", "close": 37.6741, "volume": 672215.0}, {"date": "2024-08-07", "close": 40.1279, "volume": 1045749.0}, {"date": "2024-08-08", "close": 41.0201, "volume": 758901.0}, {"date": "2024-08-09", "close": 40.9706, "volume": 583492.0}, {"date": "2024-08-12", "close": 41.0119, "volume": 458173.0}, {"date": "2024-08-13", "close": 41.8959, "volume": 489463.0}, {"date": "2024-08-14", "close": 41.7555, "volume": 333288.0}, {"date": "2024-08-15", "close": 42.2181, "volume": 339606.0}, {"date": "2024-08-16", "close": 42.119, "volume": 398848.0}, {"date": "2024-08-19", "close": 42.8378, "volume": 552830.0}, {"date": "2024-08-20", "close": 42.2925, "volume": 337047.0}, {"date": "2024-08-21", "close": 42.4164, "volume": 528067.0}, {"date": "2024-08-22", "close": 42.3751, "volume": 901778.0}, {"date": "2024-08-23", "close": 42.9286, "volume": 443770.0}, {"date": "2024-08-26", "close": 42.9699, "volume": 421375.0}, {"date": "2024-08-27", "close": 42.9865, "volume": 280742.0}, {"date": "2024-08-28", "close": 42.3751, "volume": 365871.0}, {"date": "2024-08-29", "close": 43.1269, "volume": 358350.0}, {"date": "2024-08-30", "close": 43.6061, "volume": 483524.0}, {"date": "2024-09-03", "close": 42.4164, "volume": 449166.0}, {"date": "2024-09-04", "close": 42.7551, "volume": 359510.0}, {"date": "2024-09-05", "close": 42.656, "volume": 444558.0}, {"date": "2024-09-06", "close": 41.5572, "volume": 441613.0}, {"date": "2024-09-09", "close": 41.4911, "volume": 532256.0}, {"date": "2024-09-10", "close": 40.6732, "volume": 462190.0}, {"date": "2024-09-11", "close": 41.6976, "volume": 602827.0}, {"date": "2024-09-12", "close": 42.3834, "volume": 312939.0}, {"date": "2024-09-13", "close": 43.16, "volume": 370417.0}, {"date": "2024-09-16", "close": 43.697, "volume": 428348.0}, {"date": "2024-09-17", "close": 44.1762, "volume": 382165.0}, {"date": "2024-09-18", "close": 44.6554, "volume": 528551.0}, {"date": "2024-09-19", "close": 45.1511, "volume": 518977.0}, {"date": "2024-09-20", "close": 44.9115, "volume": 722135.0}, {"date": "2024-09-23", "close": 44.6719, "volume": 399116.0}, {"date": "2024-09-24", "close": 44.6471, "volume": 529635.0}, {"date": "2024-09-25", "close": 43.7961, "volume": 533497.0}, {"date": "2024-09-26", "close": 45.1676, "volume": 501427.0}, {"date": "2024-09-27", "close": 45.1924, "volume": 805430.0}, {"date": "2024-09-30", "close": 44.4653, "volume": 475270.0}, {"date": "2024-10-01", "close": 42.6808, "volume": 546257.0}, {"date": "2024-10-02", "close": 42.7634, "volume": 409587.0}, {"date": "2024-10-03", "close": 42.2016, "volume": 277890.0}, {"date": "2024-10-04", "close": 42.6973, "volume": 311672.0}, {"date": "2024-10-07", "close": 42.5321, "volume": 417896.0}, {"date": "2024-10-08", "close": 42.9947, "volume": 543159.0}, {"date": "2024-10-09", "close": 43.3665, "volume": 328388.0}, {"date": "2024-10-10", "close": 42.9534, "volume": 255672.0}, {"date": "2024-10-11", "close": 43.6309, "volume": 238196.0}, {"date": "2024-10-14", "close": 43.7135, "volume": 240268.0}, {"date": "2024-10-15", "close": 44.3001, "volume": 419831.0}, {"date": "2024-10-16", "close": 44.2588, "volume": 278652.0}, {"date": "2024-10-17", "close": 44.044, "volume": 294862.0}, {"date": "2024-10-18", "close": 44.4901, "volume": 401396.0}, {"date": "2024-10-21", "close": 43.5483, "volume": 409531.0}, {"date": "2024-10-22", "close": 43.6226, "volume": 231425.0}, {"date": "2024-10-23", "close": 42.9699, "volume": 307665.0}, {"date": "2024-10-24", "close": 42.7427, "volume": 815992.0}, {"date": "2024-10-25", "close": 42.2594, "volume": 551780.0}, {"date": "2024-10-28", "close": 42.5155, "volume": 831710.0}, {"date": "2024-10-29", "close": 42.4329, "volume": 680426.0}, {"date": "2024-10-30", "close": 42.1355, "volume": 750675.0}, {"date": "2024-10-31", "close": 39.6156, "volume": 1014580.0}, {"date": "2024-11-01", "close": 40.4583, "volume": 545595.0}, {"date": "2024-11-04", "close": 40.8467, "volume": 399866.0}, {"date": "2024-11-05", "close": 42.119, "volume": 717054.0}, {"date": "2024-11-06", "close": 44.0027, "volume": 786514.0}, {"date": "2024-11-07", "close": 44.9197, "volume": 578034.0}, {"date": "2024-11-08", "close": 44.1679, "volume": 536156.0}, {"date": "2024-11-11", "close": 45.5229, "volume": 1024825.0}, {"date": "2024-11-12", "close": 39.8057, "volume": 1850386.0}, {"date": "2024-11-13", "close": 38.839, "volume": 830861.0}, {"date": "2024-11-14", "close": 38.8142, "volume": 798744.0}, {"date": "2024-11-15", "close": 38.7894, "volume": 873664.0}, {"date": "2024-11-18", "close": 39.0043, "volume": 647263.0}, {"date": "2024-11-19", "close": 39.3678, "volume": 677896.0}, {"date": "2024-11-20", "close": 39.4256, "volume": 399338.0}, {"date": "2024-11-21", "close": 39.4339, "volume": 1059705.0}, {"date": "2024-11-22", "close": 40.0452, "volume": 1073592.0}, {"date": "2024-11-25", "close": 40.1196, "volume": 636803.0}, {"date": "2024-11-26", "close": 39.4587, "volume": 458520.0}, {"date": "2024-11-27", "close": 38.8555, "volume": 483006.0}, {"date": "2024-11-29", "close": 39.1034, "volume": 472077.0}, {"date": "2024-12-02", "close": 40.07, "volume": 503538.0}, {"date": "2024-12-03", "close": 39.8635, "volume": 468209.0}, {"date": "2024-12-04", "close": 39.5082, "volume": 438035.0}, {"date": "2024-12-05", "close": 39.2852, "volume": 648383.0}, {"date": "2024-12-06", "close": 39.7643, "volume": 427435.0}, {"date": "2024-12-09", "close": 39.9957, "volume": 557271.0}, {"date": "2024-12-10", "close": 38.6655, "volume": 761450.0}, {"date": "2024-12-11", "close": 38.2194, "volume": 611201.0}, {"date": "2024-12-12", "close": 38.2029, "volume": 815778.0}, {"date": "2024-12-13", "close": 36.7405, "volume": 734139.0}, {"date": "2024-12-16", "close": 36.9884, "volume": 850539.0}, {"date": "2024-12-17", "close": 36.4431, "volume": 594296.0}, {"date": "2024-12-18", "close": 34.8733, "volume": 764406.0}, {"date": "2024-12-19", "close": 34.4933, "volume": 1141056.0}, {"date": "2024-12-20", "close": 34.9312, "volume": 2186272.0}, {"date": "2024-12-23", "close": 35.2038, "volume": 1447478.0}, {"date": "2024-12-24", "close": 35.1708, "volume": 347176.0}, {"date": "2024-12-26", "close": 35.683, "volume": 604753.0}, {"date": "2024-12-27", "close": 35.6334, "volume": 734313.0}, {"date": "2024-12-30", "close": 35.3029, "volume": 832986.0}, {"date": "2024-12-31", "close": 35.6417, "volume": 543970.0}, {"date": "2025-01-02", "close": 35.2038, "volume": 748711.0}, {"date": "2025-01-03", "close": 35.7491, "volume": 499490.0}, {"date": "2025-01-06", "close": 35.9969, "volume": 712981.0}, {"date": "2025-01-07", "close": 35.4103, "volume": 445982.0}, {"date": "2025-01-08", "close": 34.4437, "volume": 704925.0}, {"date": "2025-01-10", "close": 34.0471, "volume": 673913.0}, {"date": "2025-01-13", "close": 34.2785, "volume": 834367.0}, {"date": "2025-01-14", "close": 34.4107, "volume": 1198214.0}, {"date": "2025-01-15", "close": 35.1955, "volume": 654414.0}, {"date": "2025-01-16", "close": 35.4021, "volume": 793853.0}, {"date": "2025-01-17", "close": 34.9477, "volume": 731828.0}, {"date": "2025-01-21", "close": 34.9229, "volume": 720875.0}, {"date": "2025-01-22", "close": 34.3033, "volume": 571643.0}, {"date": "2025-01-23", "close": 34.5842, "volume": 485523.0}, {"date": "2025-01-24", "close": 35.1873, "volume": 613788.0}, {"date": "2025-01-27", "close": 35.6912, "volume": 619113.0}, {"date": "2025-01-28", "close": 35.2451, "volume": 506721.0}, {"date": "2025-01-29", "close": 35.3112, "volume": 383071.0}, {"date": "2025-01-30", "close": 34.9642, "volume": 993224.0}, {"date": "2025-01-31", "close": 34.9725, "volume": 431859.0}, {"date": "2025-02-03", "close": 34.3033, "volume": 480179.0}, {"date": "2025-02-04", "close": 35.7656, "volume": 609419.0}, {"date": "2025-02-05", "close": 35.2782, "volume": 580842.0}, {"date": "2025-02-06", "close": 34.9477, "volume": 517974.0}, {"date": "2025-02-07", "close": 34.3694, "volume": 669905.0}, {"date": "2025-02-10", "close": 34.1793, "volume": 698617.0}, {"date": "2025-02-11", "close": 33.8736, "volume": 1268688.0}, {"date": "2025-02-12", "close": 35.8482, "volume": 2769462.0}, {"date": "2025-02-13", "close": 39.6322, "volume": 1805281.0}, {"date": "2025-02-14", "close": 38.8473, "volume": 2032766.0}, {"date": "2025-02-18", "close": 38.8142, "volume": 1690002.0}, {"date": "2025-02-19", "close": 38.5085, "volume": 1024542.0}, {"date": "2025-02-20", "close": 38.3103, "volume": 731356.0}, {"date": "2025-02-21", "close": 37.7237, "volume": 1083400.0}, {"date": "2025-02-24", "close": 38.2029, "volume": 1394680.0}, {"date": "2025-02-25", "close": 37.8559, "volume": 911788.0}, {"date": "2025-02-26", "close": 37.4428, "volume": 816476.0}, {"date": "2025-02-27", "close": 38.4672, "volume": 1632286.0}, {"date": "2025-02-28", "close": 38.1863, "volume": 1215466.0}, {"date": "2025-03-03", "close": 37.5915, "volume": 1050513.0}, {"date": "2025-03-04", "close": 36.8066, "volume": 1414883.0}, {"date": "2025-03-05", "close": 37.4428, "volume": 1185884.0}, {"date": "2025-03-06", "close": 36.5422, "volume": 1195871.0}, {"date": "2025-03-07", "close": 36.4266, "volume": 1244655.0}, {"date": "2025-03-10", "close": 36.3191, "volume": 1561762.0}, {"date": "2025-03-11", "close": 36.1704, "volume": 1107317.0}, {"date": "2025-03-12", "close": 36.3026, "volume": 1244410.0}, {"date": "2025-03-13", "close": 35.9639, "volume": 1354938.0}, {"date": "2025-03-14", "close": 36.8149, "volume": 969096.0}, {"date": "2025-03-17", "close": 38.9299, "volume": 1501761.0}, {"date": "2025-03-18", "close": 38.7894, "volume": 1012183.0}, {"date": "2025-03-19", "close": 39.8883, "volume": 1058597.0}, {"date": "2025-03-20", "close": 40.1031, "volume": 1186248.0}, {"date": "2025-03-21", "close": 39.9792, "volume": 2075786.0}, {"date": "2025-03-24", "close": 41.3093, "volume": 1191693.0}, {"date": "2025-03-25", "close": 40.8301, "volume": 854310.0}, {"date": "2025-03-26", "close": 40.4583, "volume": 781953.0}, {"date": "2025-03-27", "close": 40.3675, "volume": 833849.0}, {"date": "2025-03-28", "close": 38.2689, "volume": 1172363.0}, {"date": "2025-03-31", "close": 37.955, "volume": 980956.0}, {"date": "2025-04-01", "close": 39.26, "volume": 1906867.0}, {"date": "2025-04-02", "close": 40.02, "volume": 1427734.0}, {"date": "2025-04-03", "close": 36.76, "volume": 1839924.0}, {"date": "2025-04-04", "close": 35.47, "volume": 1966507.0}, {"date": "2025-04-07", "close": 34.53, "volume": 1944567.0}, {"date": "2025-04-08", "close": 32.68, "volume": 1369605.0}, {"date": "2025-04-09", "close": 35.56, "volume": 2365766.0}, {"date": "2025-04-10", "close": 34.32, "volume": 1528467.0}, {"date": "2025-04-11", "close": 34.19, "volume": 1182010.0}, {"date": "2025-04-14", "close": 33.85, "volume": 1267030.0}, {"date": "2025-04-15", "close": 33.77, "volume": 1027222.0}, {"date": "2025-04-16", "close": 32.75, "volume": 964217.0}, {"date": "2025-04-17", "close": 33.02, "volume": 826162.0}, {"date": "2025-04-21", "close": 32.9, "volume": 760944.0}, {"date": "2025-04-22", "close": 33.55, "volume": 1253772.0}, {"date": "2025-04-23", "close": 34.17, "volume": 699825.0}, {"date": "2025-04-24", "close": 35.17, "volume": 590227.0}, {"date": "2025-04-25", "close": 35.55, "volume": 673423.0}, {"date": "2025-04-28", "close": 35.46, "volume": 947168.0}, {"date": "2025-04-29", "close": 35.79, "volume": 820066.0}, {"date": "2025-04-30", "close": 34.94, "volume": 984056.0}, {"date": "2025-05-01", "close": 35.44, "volume": 777505.0}, {"date": "2025-05-02", "close": 35.31, "volume": 668257.0}, {"date": "2025-05-05", "close": 35.35, "volume": 1023087.0}, {"date": "2025-05-06", "close": 34.09, "volume": 1671104.0}, {"date": "2025-05-07", "close": 35.32, "volume": 1658870.0}, {"date": "2025-05-08", "close": 36.77, "volume": 1872712.0}, {"date": "2025-05-09", "close": 37.02, "volume": 1617634.0}, {"date": "2025-05-12", "close": 39.34, "volume": 1880616.0}, {"date": "2025-05-13", "close": 38.77, "volume": 1364351.0}, {"date": "2025-05-14", "close": 38.89, "volume": 1187620.0}, {"date": "2025-05-15", "close": 37.89, "volume": 1093339.0}, {"date": "2025-05-16", "close": 37.8, "volume": 1049771.0}, {"date": "2025-05-19", "close": 37.5, "volume": 978129.0}, {"date": "2025-05-20", "close": 37.04, "volume": 766652.0}, {"date": "2025-05-21", "close": 36.55, "volume": 1308310.0}, {"date": "2025-05-22", "close": 36.53, "volume": 1048528.0}, {"date": "2025-05-23", "close": 36.31, "volume": 889471.0}, {"date": "2025-05-27", "close": 37.16, "volume": 701202.0}, {"date": "2025-05-28", "close": 36.51, "volume": 959877.0}, {"date": "2025-05-29", "close": 36.31, "volume": 840369.0}, {"date": "2025-05-30", "close": 35.96, "volume": 1426341.0}, {"date": "2025-06-02", "close": 35.62, "volume": 1316670.0}, {"date": "2025-06-03", "close": 36.33, "volume": 1128619.0}, {"date": "2025-06-04", "close": 36.58, "volume": 716933.0}, {"date": "2025-06-05", "close": 36.27, "volume": 665924.0}, {"date": "2025-06-06", "close": 35.98, "volume": 1051411.0}, {"date": "2025-06-09", "close": 36.7, "volume": 959239.0}, {"date": "2025-06-10", "close": 37.05, "volume": 771339.0}, {"date": "2025-06-11", "close": 37.1, "volume": 1106020.0}, {"date": "2025-06-12", "close": 36.55, "volume": 776089.0}, {"date": "2025-06-13", "close": 35.75, "volume": 811827.0}, {"date": "2025-06-16", "close": 37.88, "volume": 1191539.0}, {"date": "2025-06-17", "close": 37.2, "volume": 987716.0}, {"date": "2025-06-18", "close": 36.81, "volume": 1196502.0}, {"date": "2025-06-20", "close": 37.14, "volume": 2458319.0}, {"date": "2025-06-23", "close": 36.84, "volume": 959158.0}, {"date": "2025-06-24", "close": 37.12, "volume": 1371485.0}, {"date": "2025-06-25", "close": 36.39, "volume": 1050741.0}, {"date": "2025-06-26", "close": 36.9, "volume": 606181.0}, {"date": "2025-06-27", "close": 37.54, "volume": 1087021.0}, {"date": "2025-06-30", "close": 37.34, "volume": 713311.0}, {"date": "2025-07-01", "close": 38.88, "volume": 905084.0}, {"date": "2025-07-02", "close": 39.38, "volume": 848677.0}, {"date": "2025-07-03", "close": 38.81, "volume": 442326.0}, {"date": "2025-07-07", "close": 38.15, "volume": 798739.0}, {"date": "2025-07-08", "close": 38.95, "volume": 572926.0}, {"date": "2025-07-09", "close": 39.94, "volume": 696905.0}, {"date": "2025-07-10", "close": 41.67, "volume": 881118.0}, {"date": "2025-07-11", "close": 40.6, "volume": 742741.0}, {"date": "2025-07-14", "close": 40.45, "volume": 626559.0}, {"date": "2025-07-15", "close": 40.43, "volume": 571718.0}, {"date": "2025-07-16", "close": 40.46, "volume": 549487.0}, {"date": "2025-07-17", "close": 40.98, "volume": 562784.0}, {"date": "2025-07-18", "close": 40.76, "volume": 470923.0}, {"date": "2025-07-21", "close": 40.77, "volume": 609131.0}, {"date": "2025-07-22", "close": 41.12, "volume": 769584.0}, {"date": "2025-07-23", "close": 41.14, "volume": 576264.0}, {"date": "2025-07-24", "close": 40.56, "volume": 1113354.0}, {"date": "2025-07-25", "close": 40.65, "volume": 1023829.0}, {"date": "2025-07-28", "close": 40.34, "volume": 692987.0}, {"date": "2025-07-29", "close": 39.45, "volume": 752114.0}, {"date": "2025-07-30", "close": 39.3, "volume": 701192.0}, {"date": "2025-07-31", "close": 39.3, "volume": 1139124.0}, {"date": "2025-08-01", "close": 38.83, "volume": 1062226.0}, {"date": "2025-08-04", "close": 39.52, "volume": 1572435.0}, {"date": "2025-08-05", "close": 34.38, "volume": 7221456.0}, {"date": "2025-08-06", "close": 34.725, "volume": 2489837.0}, {"date": "2025-08-07", "close": 34.985, "volume": 2714879.0}, {"date": "2025-08-08", "close": 34.17, "volume": 1591347.0}, {"date": "2025-08-11", "close": 34.07, "volume": 1529692.0}, {"date": "2025-08-12", "close": 33.95, "volume": 1206382.0}, {"date": "2025-08-13", "close": 35.62, "volume": 1084598.0}, {"date": "2025-08-14", "close": 35.14, "volume": 1017668.0}, {"date": "2025-08-15", "close": 35.46, "volume": 1288864.0}, {"date": "2025-08-18", "close": 35.24, "volume": 1432451.0}, {"date": "2025-08-19", "close": 35.59, "volume": 1140983.0}, {"date": "2025-08-20", "close": 35.3, "volume": 870143.0}, {"date": "2025-08-21", "close": 35.36, "volume": 705163.0}, {"date": "2025-08-22", "close": 36.43, "volume": 2253980.0}, {"date": "2025-08-25", "close": 35.7, "volume": 980160.0}, {"date": "2025-08-26", "close": 35.97, "volume": 1191505.0}, {"date": "2025-08-27", "close": 36.76, "volume": 1129010.0}, {"date": "2025-08-28", "close": 36.71, "volume": 790958.0}, {"date": "2025-08-29", "close": 36.62, "volume": 775075.0}, {"date": "2025-09-02", "close": 36.58, "volume": 1204956.0}, {"date": "2025-09-03", "close": 36.29, "volume": 912750.0}, {"date": "2025-09-04", "close": 36.79, "volume": 1601510.0}, {"date": "2025-09-05", "close": 37.19, "volume": 1613994.0}, {"date": "2025-09-08", "close": 36.49, "volume": 980967.0}, {"date": "2025-09-09", "close": 35.97, "volume": 1541751.0}, {"date": "2025-09-10", "close": 35.94, "volume": 1420322.0}, {"date": "2025-09-11", "close": 36.75, "volume": 1294688.0}, {"date": "2025-09-12", "close": 36.07, "volume": 1042567.0}, {"date": "2025-09-15", "close": 36.07, "volume": 913013.0}, {"date": "2025-09-16", "close": 36.66, "volume": 1035968.0}, {"date": "2025-09-17", "close": 36.98, "volume": 1714259.0}, {"date": "2025-09-18", "close": 38.0, "volume": 1412533.0}, {"date": "2025-09-19", "close": 36.23, "volume": 2015053.0}, {"date": "2025-09-22", "close": 35.25, "volume": 1867857.0}, {"date": "2025-09-23", "close": 34.8, "volume": 1324721.0}, {"date": "2025-09-24", "close": 34.62, "volume": 1111585.0}, {"date": "2025-09-25", "close": 34.4, "volume": 1155314.0}, {"date": "2025-09-26", "close": 35.04, "volume": 1323637.0}, {"date": "2025-09-29", "close": 35.15, "volume": 1582779.0}, {"date": "2025-09-30", "close": 34.07, "volume": 1331058.0}, {"date": "2025-10-01", "close": 34.18, "volume": 1538890.0}, {"date": "2025-10-02", "close": 34.39, "volume": 1320443.0}, {"date": "2025-10-03", "close": 34.59, "volume": 1546086.0}, {"date": "2025-10-06", "close": 34.22, "volume": 660034.0}, {"date": "2025-10-07", "close": 33.47, "volume": 1034783.0}, {"date": "2025-10-08", "close": 33.33, "volume": 717892.0}, {"date": "2025-10-09", "close": 33.41, "volume": 752430.0}, {"date": "2025-10-10", "close": 32.15, "volume": 1198093.0}, {"date": "2025-10-13", "close": 32.86, "volume": 735695.0}, {"date": "2025-10-14", "close": 33.3, "volume": 668006.0}, {"date": "2025-10-15", "close": 33.29, "volume": 709930.0}, {"date": "2025-10-16", "close": 32.85, "volume": 889603.0}, {"date": "2025-10-17", "close": 32.73, "volume": 751912.0}, {"date": "2025-10-20", "close": 33.34, "volume": 547458.0}, {"date": "2025-10-21", "close": 33.96, "volume": 1263863.0}, {"date": "2025-10-22", "close": 33.67, "volume": 993638.0}, {"date": "2025-10-23", "close": 33.84, "volume": 957539.0}, {"date": "2025-10-24", "close": 33.94, "volume": 713907.0}, {"date": "2025-10-27", "close": 33.65, "volume": 1151608.0}, {"date": "2025-10-28", "close": 32.86, "volume": 897908.0}, {"date": "2025-10-29", "close": 31.74, "volume": 1414048.0}, {"date": "2025-10-30", "close": 31.82, "volume": 1434607.0}, {"date": "2025-10-31", "close": 32.22, "volume": 1617980.0}, {"date": "2025-11-03", "close": 32.56, "volume": 1595151.0}, {"date": "2025-11-04", "close": 32.0, "volume": 4712404.0}, {"date": "2025-11-05", "close": 33.01, "volume": 1809176.0}, {"date": "2025-11-06", "close": 33.14, "volume": 2041838.0}, {"date": "2025-11-07", "close": 33.23, "volume": 1352143.0}, {"date": "2025-11-10", "close": 34.01, "volume": 1005332.0}, {"date": "2025-11-11", "close": 33.81, "volume": 1029393.0}, {"date": "2025-11-12", "close": 34.14, "volume": 1257218.0}, {"date": "2025-11-13", "close": 33.87, "volume": 985517.0}, {"date": "2025-11-14", "close": 33.22, "volume": 1236917.0}, {"date": "2025-11-17", "close": 32.65, "volume": 1724072.0}, {"date": "2025-11-18", "close": 32.71, "volume": 769429.0}, {"date": "2025-11-19", "close": 31.99, "volume": 842663.0}, {"date": "2025-11-20", "close": 31.52, "volume": 1199566.0}, {"date": "2025-11-21", "close": 32.7, "volume": 1316804.0}, {"date": "2025-11-24", "close": 33.22, "volume": 1116984.0}, {"date": "2025-11-25", "close": 34.37, "volume": 1189646.0}, {"date": "2025-11-26", "close": 34.62, "volume": 1302596.0}, {"date": "2025-11-28", "close": 35.07, "volume": 851606.0}, {"date": "2025-12-01", "close": 35.7, "volume": 999552.0}, {"date": "2025-12-02", "close": 36.11, "volume": 1026022.0}, {"date": "2025-12-03", "close": 36.65, "volume": 934118.0}, {"date": "2025-12-04", "close": 36.17, "volume": 958106.0}, {"date": "2025-12-05", "close": 36.76, "volume": 1244762.0}, {"date": "2025-12-08", "close": 36.71, "volume": 894226.0}, {"date": "2025-12-09", "close": 36.905, "volume": 854393.0}, {"date": "2025-12-10", "close": 37.83, "volume": 1091319.0}, {"date": "2025-12-11", "close": 38.15, "volume": 709993.0}, {"date": "2025-12-12", "close": 38.61, "volume": 818952.0}, {"date": "2025-12-15", "close": 38.03, "volume": 1560282.0}, {"date": "2025-12-16", "close": 38.68, "volume": 1385542.0}, {"date": "2025-12-17", "close": 39.09, "volume": 1280533.0}, {"date": "2025-12-18", "close": 39.47, "volume": 1371880.0}, {"date": "2025-12-19", "close": 40.06, "volume": 2222093.0}, {"date": "2025-12-22", "close": 40.18, "volume": 1296936.0}, {"date": "2025-12-23", "close": 39.92, "volume": 872561.0}, {"date": "2025-12-24", "close": 39.77, "volume": 376920.0}, {"date": "2025-12-26", "close": 40.1, "volume": 768962.0}, {"date": "2025-12-29", "close": 40.04, "volume": 717927.0}, {"date": "2025-12-30", "close": 39.59, "volume": 830033.0}, {"date": "2025-12-31", "close": 39.1, "volume": 838849.0}, {"date": "2026-01-02", "close": 39.04, "volume": 928020.0}, {"date": "2026-01-05", "close": 38.91, "volume": 867938.0}, {"date": "2026-01-06", "close": 39.57, "volume": 763294.0}, {"date": "2026-01-07", "close": 38.58, "volume": 938930.0}, {"date": "2026-01-08", "close": 39.19, "volume": 755881.0}, {"date": "2026-01-09", "close": 39.41, "volume": 856071.0}, {"date": "2026-01-12", "close": 39.64, "volume": 679469.0}, {"date": "2026-01-13", "close": 40.2, "volume": 719572.0}, {"date": "2026-01-14", "close": 39.64, "volume": 610902.0}, {"date": "2026-01-15", "close": 40.58, "volume": 844017.0}, {"date": "2026-01-16", "close": 39.51, "volume": 737697.0}, {"date": "2026-01-20", "close": 38.87, "volume": 919704.0}, {"date": "2026-01-21", "close": 39.63, "volume": 746049.0}, {"date": "2026-01-22", "close": 39.85, "volume": 767593.0}, {"date": "2026-01-23", "close": 39.46, "volume": 517676.0}, {"date": "2026-01-26", "close": 39.75, "volume": 723472.0}, {"date": "2026-01-27", "close": 39.27, "volume": 570101.0}, {"date": "2026-01-28", "close": 38.42, "volume": 886607.0}, {"date": "2026-01-29", "close": 37.63, "volume": 1555691.0}, {"date": "2026-01-30", "close": 36.95, "volume": 2012462.0}, {"date": "2026-02-02", "close": 37.02, "volume": 1364348.0}, {"date": "2026-02-03", "close": 36.8, "volume": 1818171.0}, {"date": "2026-02-04", "close": 35.69, "volume": 3505872.0}, {"date": "2026-02-05", "close": 35.1, "volume": 1875912.0}, {"date": "2026-02-06", "close": 35.65, "volume": 1282214.0}, {"date": "2026-02-09", "close": 36.52, "volume": 1369872.0}, {"date": "2026-02-10", "close": 36.47, "volume": 984849.0}, {"date": "2026-02-11", "close": 35.71, "volume": 1095357.0}, {"date": "2026-02-12", "close": 34.85, "volume": 1631718.0}, {"date": "2026-02-13", "close": 34.31, "volume": 1238743.0}, {"date": "2026-02-17", "close": 34.27, "volume": 1254158.0}, {"date": "2026-02-18", "close": 36.32, "volume": 1069000.0}, {"date": "2026-02-19", "close": 36.53, "volume": 985307.0}, {"date": "2026-02-20", "close": 37.4, "volume": 1016008.0}, {"date": "2026-02-23", "close": 35.2, "volume": 1464408.0}, {"date": "2026-02-24", "close": 35.78, "volume": 870506.0}, {"date": "2026-02-25", "close": 37.105, "volume": 960434.0}, {"date": "2026-02-26", "close": 37.93, "volume": 1352476.0}, {"date": "2026-02-27", "close": 38.32, "volume": 1001570.0}, {"date": "2026-03-02", "close": 37.36, "volume": 1115663.0}, {"date": "2026-03-03", "close": 37.65, "volume": 1493485.0}, {"date": "2026-03-04", "close": 38.19, "volume": 1329861.0}, {"date": "2026-03-05", "close": 38.745, "volume": 870326.0}, {"date": "2026-03-06", "close": 37.87, "volume": 942343.0}, {"date": "2026-03-09", "close": 37.36, "volume": 1147308.0}, {"date": "2026-03-10", "close": 37.41, "volume": 755785.0}, {"date": "2026-03-11", "close": 37.98, "volume": 853335.0}, {"date": "2026-03-12", "close": 37.28, "volume": 1115374.0}, {"date": "2026-03-13", "close": 37.26, "volume": 772547.0}, {"date": "2026-03-16", "close": 37.78, "volume": 1571679.0}, {"date": "2026-03-17", "close": 38.53, "volume": 1054941.0}, {"date": "2026-03-18", "close": 38.19, "volume": 795711.0}, {"date": "2026-03-19", "close": 38.43, "volume": 839708.0}, {"date": "2026-03-20", "close": 37.59, "volume": 1769177.0}, {"date": "2026-03-23", "close": 38.67, "volume": 880220.0}, {"date": "2026-03-24", "close": 38.8, "volume": 910748.0}, {"date": "2026-03-25", "close": 38.94, "volume": 809617.0}, {"date": "2026-03-26", "close": 39.88, "volume": 1423194.0}, {"date": "2026-03-27", "close": 38.85, "volume": 1345191.0}, {"date": "2026-03-30", "close": 39.12, "volume": 1281751.0}, {"date": "2026-03-31", "close": 40.03, "volume": 831842.0}, {"date": "2026-04-01", "close": 39.97, "volume": 871014.0}, {"date": "2026-04-02", "close": 39.8, "volume": 770038.0}, {"date": "2026-04-06", "close": 40.07, "volume": 815321.0}, {"date": "2026-04-07", "close": 40.26, "volume": 600708.0}, {"date": "2026-04-08", "close": 40.44, "volume": 910387.0}, {"date": "2026-04-09", "close": 40.87, "volume": 948654.0}, {"date": "2026-04-10", "close": 40.85, "volume": 636958.0}, {"date": "2026-04-13", "close": 40.86, "volume": 675133.0}, {"date": "2026-04-14", "close": 41.85, "volume": 776598.0}, {"date": "2026-04-15", "close": 43.24, "volume": 1571114.0}, {"date": "2026-04-16", "close": 43.49, "volume": 1124158.0}, {"date": "2026-04-17", "close": 44.36, "volume": 1332247.0}, {"date": "2026-04-20", "close": 45.2, "volume": 1144930.0}, {"date": "2026-04-21", "close": 44.77, "volume": 1015018.0}, {"date": "2026-04-22", "close": 44.65, "volume": 1025472.0}, {"date": "2026-04-23", "close": 43.95, "volume": 970137.0}, {"date": "2026-04-24", "close": 44.48, "volume": 996228.0}, {"date": "2026-04-27", "close": 44.6, "volume": 1080275.0}, {"date": "2026-04-28", "close": 44.08, "volume": 1052732.0}, {"date": "2026-04-29", "close": 44.58, "volume": 1115946.0}, {"date": "2026-04-30", "close": 44.56, "volume": 981471.0}, {"date": "2026-05-01", "close": 44.97, "volume": 1836327.0}, {"date": "2026-05-04", "close": 45.17, "volume": 1764752.0}, {"date": "2026-05-05", "close": 41.36, "volume": 4007212.0}, {"date": "2026-05-06", "close": 42.25, "volume": 2219710.0}, {"date": "2026-05-07", "close": 43.12, "volume": 1959669.0}, {"date": "2026-05-08", "close": 44.06, "volume": 1628892.0}, {"date": "2026-05-11", "close": 41.59, "volume": 1382126.0}, {"date": "2026-05-12", "close": 40.54, "volume": 1658699.0}, {"date": "2026-05-13", "close": 40.74, "volume": 1335089.0}, {"date": "2026-05-14", "close": 40.02, "volume": 1117967.0}, {"date": "2026-05-15", "close": 39.88, "volume": 985449.0}, {"date": "2026-05-18", "close": 40.71, "volume": 855614.0}, {"date": "2026-05-19", "close": 40.27, "volume": 897135.0}, {"date": "2026-05-20", "close": 40.92, "volume": 734854.0}, {"date": "2026-05-21", "close": 41.17, "volume": 895524.0}, {"date": "2026-05-22", "close": 42.03, "volume": 706633.0}, {"date": "2026-05-26", "close": 42.46, "volume": 958644.0}, {"date": "2026-05-27", "close": 44.21, "volume": 1147435.0}, {"date": "2026-05-28", "close": 44.94, "volume": 983722.0}, {"date": "2026-05-29", "close": 44.89, "volume": 1070390.0}, {"date": "2026-06-01", "close": 45.38, "volume": 2450388.0}, {"date": "2026-06-02", "close": 42.86, "volume": 1615785.0}, {"date": "2026-06-03", "close": 42.24, "volume": 1275964.0}, {"date": "2026-06-04", "close": 43.55, "volume": 1448726.0}, {"date": "2026-06-05", "close": 41.7, "volume": 907023.0}, {"date": "2026-06-08", "close": 42.08, "volume": 998170.0}, {"date": "2026-06-09", "close": 42.22, "volume": 888404.0}, {"date": "2026-06-10", "close": 42.28, "volume": 771462.0}, {"date": "2026-06-11", "close": 42.44, "volume": 666813.0}, {"date": "2026-06-12", "close": 42.64, "volume": 636908.0}, {"date": "2026-06-15", "close": 42.64, "volume": 863030.0}, {"date": "2026-06-16", "close": 43.04, "volume": 920252.0}, {"date": "2026-06-17", "close": 42.38, "volume": 989400.0}, {"date": "2026-06-18", "close": 42.72, "volume": 1602561.0}, {"date": "2026-06-22", "close": 41.51, "volume": 865416.0}, {"date": "2026-06-23", "close": 41.82, "volume": 883502.0}, {"date": "2026-06-24", "close": 42.58, "volume": 828468.0}, {"date": "2026-06-25", "close": 42.33, "volume": 679106.0}, {"date": "2026-06-26", "close": 44.77, "volume": 1307699.0}, {"date": "2026-06-29", "close": 46.37, "volume": 1257689.0}, {"date": "2026-06-30", "close": 46.16, "volume": 1105113.0}, {"date": "2026-07-01", "close": 45.94, "volume": 997338.0}, {"date": "2026-07-02", "close": 46.75, "volume": 830000.0}, {"date": "2026-07-06", "close": 47.24, "volume": 1159656.0}, {"date": "2026-07-07", "close": 47.62, "volume": 775548.0}, {"date": "2026-07-08", "close": 47.33, "volume": 1041301.0}, {"date": "2026-07-09", "close": 47.51, "volume": 614885.0}, {"date": "2026-07-10", "close": 46.5, "volume": 696456.0}, {"date": "2026-07-13", "close": 45.89, "volume": 585902.0}, {"date": "2026-07-14", "close": 45.3, "volume": 543336.0}, {"date": "2026-07-15", "close": 45.81, "volume": 658575.0}, {"date": "2026-07-16", "close": 45.53, "volume": 904258.0}, {"date": "2026-07-17", "close": 44.53, "volume": 635630.0}, {"date": "2026-07-20", "close": 44.72, "volume": 689792.0}, {"date": "2026-07-21", "close": 44.09, "volume": 750627.0}, {"date": "2026-07-22", "close": 43.45, "volume": 888383.0}, {"date": "2026-07-23", "close": 42.17, "volume": 767677.0}, {"date": "2026-07-24", "close": 41.69, "volume": 921064.0}], "refreshing": true}