{"ticker": "SPHR", "overview": {"cik": "1795250", "ticker": "SPHR", "name": "Sphere Entertainment Co.", "industry": "Services-Amusement & Recreation Services", "country": "United States", "sic": "7900", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051125", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050809", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269586", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269473", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269364", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269363", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269361", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269356", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269353", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269351", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269374", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269352", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269372", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269350", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269373", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000175", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030740", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030130", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000697", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001628280-26-027973", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001628280-26-027969", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001050", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0002125414-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "SPHR", "has_prices": true, "as_of": "2026-08-07", "last": 159.54, "prev_close": 154.23, "change": 5.310000000000002, "change_pct": 0.03442909939700449, "session_volume": 854708.0, "vwap_5": 156.50271445502563, "vwap_20": 145.44564967087564, "vwap_60": 147.73547060014573, "vwap_250": 97.14467236085747, "high_52w": 173.03, "low_52w": 66.34, "avg_volume_20": 727255.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-118147", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "James Lawrence Dolan", "who_key": "DOLAN JAMES LAWRENCE", "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-Amusement & Recreation Services", "country": "United States", "headline": "DOLAN JAMES LAWRENCE moves to a 14.5% activist stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/933028/0001104659-26-118147-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16784}, {"id": "13DG-0000807249-26-000069", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "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-Amusement & Recreation Services", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000069-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000936753-26-000049", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 5.8% passive stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000895421-26-000239", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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-Amusement & Recreation Services", "country": "United States", "headline": "MORGAN STANLEY moves to a 8.3% passive stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000239-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "HOUSE-2026-20034908-T2", "src": "CONGRESS", "ticker": "SPHR", "cik": "", "company": "Sphere Entertainment Co.", "company_raw": "llover IRA\nSP Sphere Entertainment Co. Class A\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson picks up SPHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034908.pdf", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "13DG-0000936753-26-000031", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 8.6% passive stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000031-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "13DG-0000895421-26-000175", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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-Amusement & Recreation Services", "country": "United States", "headline": "MORGAN STANLEY moves to a 7% passive stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000175-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251504}, {"id": "13DG-0002100121-26-000697", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Sphere Entertainment Co.", "who_key": "Sphere Entertainment Co.", "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-Amusement & Recreation Services", "country": "United States", "headline": "Sphere Entertainment Co. crosses 5% of SPHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1795250/0002100121-26-000697-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002012383-26-001050", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Amusement & Recreation Services", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SPHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001050-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301904}, {"id": "13DG-0000102909-26-002353", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Sphere Entertainment Co.", "who_key": "Sphere Entertainment Co.", "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-Amusement & Recreation Services", "country": "United States", "headline": "Sphere Entertainment Co. adjusts its stake in SPHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1795250/0000102909-26-002353-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "HOUSE-2025-20030288-T37", "src": "CONGRESS", "ticker": "SPHR", "cik": "", "company": "Sphere Entertainment Co.", "company_raw": "> Wells Fargo Advisors\nSphere Entertainment Co. Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys SPHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826064}, {"id": "HOUSE-2025-20030288-T36", "src": "CONGRESS", "ticker": "SPHR", "cik": "", "company": "Sphere Entertainment Co.", "company_raw": "Trust > Bank of America\nSphere Entertainment Co. Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys SPHR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831824}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-118147", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "James Lawrence Dolan", "who_key": "DOLAN JAMES LAWRENCE", "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-Amusement & Recreation Services", "country": "United States", "headline": "DOLAN JAMES LAWRENCE moves to a 14.5% activist stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/933028/0001104659-26-118147-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16784}, {"id": "13DG-0000807249-26-000069", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "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-Amusement & Recreation Services", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000069-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000936753-26-000049", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 5.8% passive stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000895421-26-000239", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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-Amusement & Recreation Services", "country": "United States", "headline": "MORGAN STANLEY moves to a 8.3% passive stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000239-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0000936753-26-000031", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC moves to a 8.6% passive stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000031-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "13DG-0000895421-26-000175", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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-Amusement & Recreation Services", "country": "United States", "headline": "MORGAN STANLEY moves to a 7% passive stake in SPHR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000175-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251504}, {"id": "13DG-0002100121-26-000697", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Sphere Entertainment Co.", "who_key": "Sphere Entertainment Co.", "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-Amusement & Recreation Services", "country": "United States", "headline": "Sphere Entertainment Co. crosses 5% of SPHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1795250/0002100121-26-000697-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0002012383-26-001050", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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-Amusement & Recreation Services", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SPHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001050-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301904}, {"id": "13DG-0000102909-26-002353", "src": "13DG", "ticker": "SPHR", "cik": "1795250", "company": "Sphere Entertainment Co.", "company_raw": "Sphere Entertainment Co.", "who": "Sphere Entertainment Co.", "who_key": "Sphere Entertainment Co.", "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-Amusement & Recreation Services", "country": "United States", "headline": "Sphere Entertainment Co. adjusts its stake in SPHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1795250/0000102909-26-002353-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sphere Entertainment Co. Class A Common Stock", "new_value": "Sphere Entertainment Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001795250", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001795250", "applied": 1, "detected_at": "2026-10-27T18:08:03.618511"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 0, "net": 16002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034908.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034908.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051125", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050809", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269586", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269473", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269364", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269363", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269361", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269356", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269353", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269351", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269374", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269352", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269372", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269350", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269373", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000936753-26-000031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000175", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030740", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030130", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000697", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001628280-26-027973", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001628280-26-027969", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001050", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0002125414-26-000004", "price_sensitive": false}], "performance": {"ticker": "SPHR", "has_prices": true, "summary": {"n": 3, "avg": 3.3793423654123753, "win_rate": 1.0, "best": 5.133794694348327, "worst": 0.0334240186552662, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2026-06-15", "score": 0.0, "ref_price": 154.38, "return": 0.0334240186552662}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 26.01, "return": 5.133794694348327}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 26.72, "return": 4.970808383233533}]}, "price_series": [{"date": "2020-04-09", "close": 40.4112, "volume": 1900.0}, {"date": "2020-04-13", "close": 36.6399, "volume": 167421.0}, {"date": "2020-04-14", "close": 34.3296, "volume": 5281.0}, {"date": "2020-04-15", "close": 34.6995, "volume": 807.0}, {"date": "2020-04-16", "close": 34.0603, "volume": 75299.0}, {"date": "2020-04-17", "close": 31.0743, "volume": 26211.0}, {"date": "2020-04-20", "close": 29.8278, "volume": 783533.0}, {"date": "2020-04-21", "close": 29.3348, "volume": 597178.0}, {"date": "2020-04-22", "close": 31.5948, "volume": 470705.0}, {"date": "2020-04-23", "close": 34.9597, "volume": 927147.0}, {"date": "2020-04-24", "close": 36.5166, "volume": 988443.0}, {"date": "2020-04-27", "close": 37.3476, "volume": 905397.0}, {"date": "2020-04-28", "close": 37.3841, "volume": 747286.0}, {"date": "2020-04-29", "close": 38.9228, "volume": 779353.0}, {"date": "2020-04-30", "close": 37.7585, "volume": 269904.0}, {"date": "2020-05-01", "close": 36.3797, "volume": 200511.0}, {"date": "2020-05-04", "close": 37.0782, "volume": 658177.0}, {"date": "2020-05-05", "close": 36.4162, "volume": 270771.0}, {"date": "2020-05-06", "close": 36.4984, "volume": 156248.0}, {"date": "2020-05-07", "close": 35.8044, "volume": 354966.0}, {"date": "2020-05-08", "close": 36.4344, "volume": 175431.0}, {"date": "2020-05-11", "close": 34.9734, "volume": 226133.0}, {"date": "2020-05-12", "close": 33.7955, "volume": 233643.0}, {"date": "2020-05-13", "close": 33.3572, "volume": 187312.0}, {"date": "2020-05-14", "close": 34.2703, "volume": 203992.0}, {"date": "2020-05-15", "close": 35.8363, "volume": 240663.0}, {"date": "2020-05-18", "close": 35.3524, "volume": 414412.0}, {"date": "2020-05-19", "close": 35.2656, "volume": 136826.0}, {"date": "2020-05-20", "close": 34.7543, "volume": 607746.0}, {"date": "2020-05-21", "close": 34.0146, "volume": 241551.0}, {"date": "2020-05-22", "close": 34.4529, "volume": 321446.0}, {"date": "2020-05-26", "close": 34.1379, "volume": 303554.0}, {"date": "2020-05-27", "close": 33.8548, "volume": 1025022.0}, {"date": "2020-05-28", "close": 36.092, "volume": 541161.0}, {"date": "2020-05-29", "close": 36.1742, "volume": 177858.0}, {"date": "2020-06-01", "close": 36.5486, "volume": 197061.0}, {"date": "2020-06-02", "close": 35.156, "volume": 384296.0}, {"date": "2020-06-03", "close": 35.6537, "volume": 215658.0}, {"date": "2020-06-04", "close": 36.9823, "volume": 369072.0}, {"date": "2020-06-05", "close": 37.4298, "volume": 356886.0}, {"date": "2020-06-08", "close": 37.1787, "volume": 174380.0}, {"date": "2020-06-09", "close": 36.8088, "volume": 147944.0}, {"date": "2020-06-10", "close": 36.2427, "volume": 221252.0}, {"date": "2020-06-11", "close": 33.558, "volume": 274417.0}, {"date": "2020-06-12", "close": 34.1835, "volume": 135289.0}, {"date": "2020-06-15", "close": 33.9142, "volume": 81438.0}, {"date": "2020-06-16", "close": 33.8046, "volume": 178464.0}, {"date": "2020-06-17", "close": 35.0465, "volume": 122327.0}, {"date": "2020-06-18", "close": 35.987, "volume": 129015.0}, {"date": "2020-06-19", "close": 35.7724, "volume": 314044.0}, {"date": "2020-06-22", "close": 34.0511, "volume": 153176.0}, {"date": "2020-06-23", "close": 34.3342, "volume": 120283.0}, {"date": "2020-06-24", "close": 33.5854, "volume": 112435.0}, {"date": "2020-06-25", "close": 33.1837, "volume": 248923.0}, {"date": "2020-06-26", "close": 33.1152, "volume": 364567.0}, {"date": "2020-06-29", "close": 34.2886, "volume": 78860.0}, {"date": "2020-06-30", "close": 34.2429, "volume": 76118.0}, {"date": "2020-07-01", "close": 34.1835, "volume": 151829.0}, {"date": "2020-07-02", "close": 33.2613, "volume": 113313.0}, {"date": "2020-07-06", "close": 34.0968, "volume": 55872.0}, {"date": "2020-07-07", "close": 33.6904, "volume": 94091.0}, {"date": "2020-07-08", "close": 33.9233, "volume": 91003.0}, {"date": "2020-07-09", "close": 32.9417, "volume": 127589.0}, {"date": "2020-07-10", "close": 32.5353, "volume": 123107.0}, {"date": "2020-07-13", "close": 32.444, "volume": 122569.0}, {"date": "2020-07-14", "close": 32.4349, "volume": 81756.0}, {"date": "2020-07-15", "close": 34.2657, "volume": 181373.0}, {"date": "2020-07-16", "close": 34.7908, "volume": 141473.0}, {"date": "2020-07-17", "close": 34.2429, "volume": 327035.0}, {"date": "2020-07-20", "close": 33.832, "volume": 64737.0}, {"date": "2020-07-21", "close": 33.1928, "volume": 107675.0}, {"date": "2020-07-22", "close": 32.7545, "volume": 68475.0}, {"date": "2020-07-23", "close": 33.1015, "volume": 127008.0}, {"date": "2020-07-24", "close": 34.1881, "volume": 421930.0}, {"date": "2020-07-27", "close": 33.8229, "volume": 101137.0}, {"date": "2020-07-28", "close": 33.937, "volume": 48236.0}, {"date": "2020-07-29", "close": 33.3982, "volume": 62154.0}, {"date": "2020-07-30", "close": 32.3299, "volume": 91859.0}, {"date": "2020-07-31", "close": 32.3527, "volume": 147122.0}, {"date": "2020-08-03", "close": 31.4578, "volume": 105782.0}, {"date": "2020-08-04", "close": 31.3345, "volume": 120519.0}, {"date": "2020-08-05", "close": 31.4167, "volume": 130366.0}, {"date": "2020-08-06", "close": 30.9465, "volume": 132755.0}, {"date": "2020-08-07", "close": 31.3711, "volume": 74532.0}, {"date": "2020-08-10", "close": 32.1929, "volume": 110146.0}, {"date": "2020-08-11", "close": 33.9096, "volume": 136771.0}, {"date": "2020-08-12", "close": 33.17, "volume": 88188.0}, {"date": "2020-08-13", "close": 32.581, "volume": 81268.0}, {"date": "2020-08-14", "close": 30.8003, "volume": 180648.0}, {"date": "2020-08-17", "close": 29.8918, "volume": 153260.0}, {"date": "2020-08-18", "close": 29.8324, "volume": 151107.0}, {"date": "2020-08-19", "close": 29.8872, "volume": 48708.0}, {"date": "2020-08-20", "close": 29.2891, "volume": 54802.0}, {"date": "2020-08-21", "close": 29.1704, "volume": 66801.0}, {"date": "2020-08-24", "close": 31.4487, "volume": 279720.0}, {"date": "2020-08-25", "close": 32.4166, "volume": 183077.0}, {"date": "2020-08-26", "close": 32.1381, "volume": 151586.0}, {"date": "2020-08-27", "close": 33.0649, "volume": 114803.0}, {"date": "2020-08-28", "close": 34.2977, "volume": 116781.0}, {"date": "2020-08-31", "close": 34.3205, "volume": 109985.0}, {"date": "2020-09-01", "close": 34.2109, "volume": 203853.0}, {"date": "2020-09-02", "close": 34.4027, "volume": 178840.0}, {"date": "2020-09-03", "close": 35.2154, "volume": 81900.0}, {"date": "2020-09-04", "close": 35.9505, "volume": 94265.0}, {"date": "2020-09-08", "close": 35.4483, "volume": 264815.0}, {"date": "2020-09-09", "close": 36.8682, "volume": 136502.0}, {"date": "2020-09-10", "close": 35.8866, "volume": 174887.0}, {"date": "2020-09-11", "close": 34.5625, "volume": 150091.0}, {"date": "2020-09-14", "close": 34.7634, "volume": 152644.0}, {"date": "2020-09-15", "close": 34.5899, "volume": 122239.0}, {"date": "2020-09-16", "close": 34.6584, "volume": 202822.0}, {"date": "2020-09-17", "close": 34.3936, "volume": 88289.0}, {"date": "2020-09-18", "close": 34.389, "volume": 199329.0}, {"date": "2020-09-21", "close": 33.1471, "volume": 166507.0}, {"date": "2020-09-22", "close": 31.5035, "volume": 129279.0}, {"date": "2020-09-23", "close": 31.7089, "volume": 185905.0}, {"date": "2020-09-24", "close": 30.3849, "volume": 182637.0}, {"date": "2020-09-25", "close": 30.3529, "volume": 148960.0}, {"date": "2020-09-28", "close": 31.7363, "volume": 199526.0}, {"date": "2020-09-29", "close": 31.2661, "volume": 106261.0}, {"date": "2020-09-30", "close": 31.2706, "volume": 108814.0}, {"date": "2020-10-01", "close": 31.3208, "volume": 240066.0}, {"date": "2020-10-02", "close": 32.0787, "volume": 260283.0}, {"date": "2020-10-05", "close": 31.7728, "volume": 492038.0}, {"date": "2020-10-06", "close": 32.097, "volume": 244465.0}, {"date": "2020-10-07", "close": 32.0011, "volume": 157955.0}, {"date": "2020-10-08", "close": 31.508, "volume": 154576.0}, {"date": "2020-10-09", "close": 31.7181, "volume": 201843.0}, {"date": "2020-10-12", "close": 31.8687, "volume": 109091.0}, {"date": "2020-10-13", "close": 31.9555, "volume": 41183.0}, {"date": "2020-10-14", "close": 30.846, "volume": 139450.0}, {"date": "2020-10-15", "close": 31.0743, "volume": 100883.0}, {"date": "2020-10-16", "close": 31.4761, "volume": 90918.0}, {"date": "2020-10-19", "close": 30.6132, "volume": 134503.0}, {"date": "2020-10-20", "close": 31.8687, "volume": 111687.0}, {"date": "2020-10-21", "close": 31.9326, "volume": 98940.0}, {"date": "2020-10-22", "close": 31.96, "volume": 143040.0}, {"date": "2020-10-23", "close": 32.1153, "volume": 196567.0}, {"date": "2020-10-26", "close": 31.5948, "volume": 70685.0}, {"date": "2020-10-27", "close": 30.8688, "volume": 81467.0}, {"date": "2020-10-28", "close": 30.604, "volume": 74308.0}, {"date": "2020-10-29", "close": 29.9511, "volume": 109015.0}, {"date": "2020-10-30", "close": 29.6772, "volume": 180766.0}, {"date": "2020-11-02", "close": 29.7457, "volume": 102519.0}, {"date": "2020-11-03", "close": 31.9829, "volume": 106135.0}, {"date": "2020-11-04", "close": 31.0332, "volume": 87660.0}, {"date": "2020-11-05", "close": 32.2294, "volume": 285816.0}, {"date": "2020-11-06", "close": 31.7728, "volume": 39864.0}, {"date": "2020-11-09", "close": 37.6261, "volume": 683157.0}, {"date": "2020-11-10", "close": 36.3523, "volume": 116300.0}, {"date": "2020-11-11", "close": 34.5123, "volume": 130053.0}, {"date": "2020-11-12", "close": 35.0099, "volume": 71640.0}, {"date": "2020-11-13", "close": 36.2746, "volume": 88525.0}, {"date": "2020-11-16", "close": 36.6399, "volume": 80160.0}, {"date": "2020-11-17", "close": 35.8363, "volume": 118760.0}, {"date": "2020-11-18", "close": 35.156, "volume": 86885.0}, {"date": "2020-11-19", "close": 35.325, "volume": 54272.0}, {"date": "2020-11-20", "close": 34.7314, "volume": 86640.0}, {"date": "2020-11-23", "close": 36.2336, "volume": 197825.0}, {"date": "2020-11-24", "close": 37.1558, "volume": 191223.0}, {"date": "2020-11-25", "close": 35.9185, "volume": 278579.0}, {"date": "2020-11-27", "close": 35.156, "volume": 70408.0}, {"date": "2020-11-30", "close": 34.704, "volume": 233543.0}, {"date": "2020-12-01", "close": 35.3295, "volume": 415886.0}, {"date": "2020-12-02", "close": 36.1377, "volume": 281600.0}, {"date": "2020-12-03", "close": 36.1148, "volume": 227031.0}, {"date": "2020-12-04", "close": 36.4892, "volume": 391065.0}, {"date": "2020-12-07", "close": 36.7358, "volume": 291358.0}, {"date": "2020-12-08", "close": 36.5121, "volume": 116747.0}, {"date": "2020-12-09", "close": 36.5212, "volume": 202682.0}, {"date": "2020-12-10", "close": 35.5852, "volume": 93986.0}, {"date": "2020-12-11", "close": 35.7268, "volume": 114063.0}, {"date": "2020-12-14", "close": 35.4756, "volume": 250363.0}, {"date": "2020-12-15", "close": 36.1468, "volume": 881086.0}, {"date": "2020-12-16", "close": 36.3112, "volume": 208652.0}, {"date": "2020-12-17", "close": 36.6079, "volume": 212569.0}, {"date": "2020-12-18", "close": 36.8682, "volume": 409308.0}, {"date": "2020-12-21", "close": 37.1376, "volume": 517619.0}, {"date": "2020-12-22", "close": 38.9319, "volume": 332405.0}, {"date": "2020-12-23", "close": 40.3062, "volume": 214746.0}, {"date": "2020-12-24", "close": 40.2742, "volume": 63554.0}, {"date": "2020-12-28", "close": 43.3059, "volume": 982902.0}, {"date": "2020-12-29", "close": 44.7897, "volume": 444494.0}, {"date": "2020-12-30", "close": 47.794, "volume": 467053.0}, {"date": "2020-12-31", "close": 47.9583, "volume": 216368.0}, {"date": "2021-01-04", "close": 45.7668, "volume": 532136.0}, {"date": "2021-01-05", "close": 44.7669, "volume": 426729.0}, {"date": "2021-01-06", "close": 46.7986, "volume": 633505.0}, {"date": "2021-01-07", "close": 46.6891, "volume": 358947.0}, {"date": "2021-01-08", "close": 46.1092, "volume": 181676.0}, {"date": "2021-01-11", "close": 46.3466, "volume": 182637.0}, {"date": "2021-01-12", "close": 44.7486, "volume": 164731.0}, {"date": "2021-01-13", "close": 43.9177, "volume": 177785.0}, {"date": "2021-01-14", "close": 44.4153, "volume": 111341.0}, {"date": "2021-01-15", "close": 44.6984, "volume": 231877.0}, {"date": "2021-01-19", "close": 46.3421, "volume": 218799.0}, {"date": "2021-01-20", "close": 45.3193, "volume": 124063.0}, {"date": "2021-01-21", "close": 45.3193, "volume": 166913.0}, {"date": "2021-01-22", "close": 44.7486, "volume": 80839.0}, {"date": "2021-01-25", "close": 44.0272, "volume": 196431.0}, {"date": "2021-01-26", "close": 42.8995, "volume": 157993.0}, {"date": "2021-01-27", "close": 40.8632, "volume": 216138.0}, {"date": "2021-01-28", "close": 41.4978, "volume": 229290.0}, {"date": "2021-01-29", "close": 40.5208, "volume": 242385.0}, {"date": "2021-02-01", "close": 42.8356, "volume": 329651.0}, {"date": "2021-02-02", "close": 43.9953, "volume": 127272.0}, {"date": "2021-02-03", "close": 44.0044, "volume": 114471.0}, {"date": "2021-02-04", "close": 45.7211, "volume": 160732.0}, {"date": "2021-02-05", "close": 45.1504, "volume": 119558.0}, {"date": "2021-02-08", "close": 44.9449, "volume": 70119.0}, {"date": "2021-02-09", "close": 45.47, "volume": 73142.0}, {"date": "2021-02-10", "close": 46.269, "volume": 168556.0}, {"date": "2021-02-11", "close": 46.4288, "volume": 125808.0}, {"date": "2021-02-12", "close": 44.2966, "volume": 195970.0}, {"date": "2021-02-16", "close": 43.0684, "volume": 238849.0}, {"date": "2021-02-17", "close": 43.8035, "volume": 93720.0}, {"date": "2021-02-18", "close": 43.9268, "volume": 99940.0}, {"date": "2021-02-19", "close": 43.6483, "volume": 95268.0}, {"date": "2021-02-22", "close": 43.9724, "volume": 150881.0}, {"date": "2021-02-23", "close": 43.9451, "volume": 137011.0}, {"date": "2021-02-24", "close": 47.4926, "volume": 291048.0}, {"date": "2021-02-25", "close": 45.9814, "volume": 228599.0}, {"date": "2021-02-26", "close": 49.2048, "volume": 298511.0}, {"date": "2021-03-01", "close": 50.1179, "volume": 374636.0}, {"date": "2021-03-02", "close": 49.0632, "volume": 693957.0}, {"date": "2021-03-03", "close": 51.1452, "volume": 300350.0}, {"date": "2021-03-04", "close": 50.0859, "volume": 241419.0}, {"date": "2021-03-05", "close": 52.7843, "volume": 372545.0}, {"date": "2021-03-08", "close": 53.6974, "volume": 259866.0}, {"date": "2021-03-09", "close": 53.2728, "volume": 181643.0}, {"date": "2021-03-10", "close": 52.9624, "volume": 111862.0}, {"date": "2021-03-11", "close": 50.643, "volume": 251877.0}, {"date": "2021-03-12", "close": 48.5108, "volume": 825312.0}, {"date": "2021-03-15", "close": 49.5381, "volume": 233467.0}, {"date": "2021-03-16", "close": 47.9035, "volume": 156974.0}, {"date": "2021-03-17", "close": 48.8075, "volume": 200402.0}, {"date": "2021-03-18", "close": 47.6068, "volume": 241471.0}, {"date": "2021-03-19", "close": 46.4425, "volume": 270515.0}, {"date": "2021-03-22", "close": 44.7806, "volume": 209442.0}, {"date": "2021-03-23", "close": 43.3059, "volume": 369755.0}, {"date": "2021-03-24", "close": 42.1553, "volume": 315658.0}, {"date": "2021-03-25", "close": 42.8904, "volume": 181205.0}, {"date": "2021-03-26", "close": 38.658, "volume": 1820578.0}, {"date": "2021-03-29", "close": 37.4846, "volume": 852987.0}, {"date": "2021-03-30", "close": 37.5074, "volume": 585635.0}, {"date": "2021-03-31", "close": 37.3476, "volume": 590401.0}, {"date": "2021-04-01", "close": 39.1145, "volume": 549011.0}, {"date": "2021-04-05", "close": 39.078, "volume": 531826.0}, {"date": "2021-04-06", "close": 40.3153, "volume": 434893.0}, {"date": "2021-04-07", "close": 41.128, "volume": 504189.0}, {"date": "2021-04-08", "close": 40.8769, "volume": 382294.0}, {"date": "2021-04-09", "close": 41.5435, "volume": 218506.0}, {"date": "2021-04-12", "close": 40.8221, "volume": 180876.0}, {"date": "2021-04-13", "close": 41.16, "volume": 147597.0}, {"date": "2021-04-14", "close": 41.3243, "volume": 143604.0}, {"date": "2021-04-15", "close": 39.8085, "volume": 304986.0}, {"date": "2021-04-16", "close": 39.8679, "volume": 301688.0}, {"date": "2021-04-19", "close": 39.6715, "volume": 185082.0}, {"date": "2021-04-20", "close": 38.9045, "volume": 166921.0}, {"date": "2021-04-21", "close": 39.3793, "volume": 374065.0}, {"date": "2021-04-22", "close": 40.781, "volume": 238819.0}, {"date": "2021-04-23", "close": 41.8357, "volume": 184579.0}, {"date": "2021-04-26", "close": 41.8722, "volume": 147444.0}, {"date": "2021-04-27", "close": 42.3425, "volume": 221592.0}, {"date": "2021-04-28", "close": 41.717, "volume": 137435.0}, {"date": "2021-04-29", "close": 41.9727, "volume": 238612.0}, {"date": "2021-04-30", "close": 41.37, "volume": 148571.0}, {"date": "2021-05-03", "close": 40.6029, "volume": 157662.0}, {"date": "2021-05-04", "close": 39.2332, "volume": 228480.0}, {"date": "2021-05-05", "close": 39.3611, "volume": 159954.0}, {"date": "2021-05-06", "close": 39.6076, "volume": 146020.0}, {"date": "2021-05-07", "close": 41.2467, "volume": 283867.0}, {"date": "2021-05-10", "close": 41.6622, "volume": 185810.0}, {"date": "2021-05-11", "close": 40.0825, "volume": 323994.0}, {"date": "2021-05-12", "close": 38.3384, "volume": 387596.0}, {"date": "2021-05-13", "close": 38.8223, "volume": 261967.0}, {"date": "2021-05-14", "close": 40.6303, "volume": 216681.0}, {"date": "2021-05-17", "close": 39.1693, "volume": 214276.0}, {"date": "2021-05-18", "close": 40.4751, "volume": 177442.0}, {"date": "2021-05-19", "close": 41.0321, "volume": 178631.0}, {"date": "2021-05-20", "close": 40.9956, "volume": 141725.0}, {"date": "2021-05-21", "close": 41.1371, "volume": 118437.0}, {"date": "2021-05-24", "close": 42.2238, "volume": 151650.0}, {"date": "2021-05-25", "close": 40.6486, "volume": 215330.0}, {"date": "2021-05-26", "close": 40.6258, "volume": 139421.0}, {"date": "2021-05-27", "close": 42.0366, "volume": 284921.0}, {"date": "2021-05-28", "close": 40.7399, "volume": 331097.0}, {"date": "2021-06-01", "close": 42.2694, "volume": 463800.0}, {"date": "2021-06-02", "close": 41.1006, "volume": 936964.0}, {"date": "2021-06-03", "close": 41.2056, "volume": 216271.0}, {"date": "2021-06-04", "close": 41.2695, "volume": 212651.0}, {"date": "2021-06-07", "close": 42.0822, "volume": 203813.0}, {"date": "2021-06-08", "close": 41.3198, "volume": 141320.0}, {"date": "2021-06-09", "close": 40.9865, "volume": 128368.0}, {"date": "2021-06-10", "close": 40.7354, "volume": 171906.0}, {"date": "2021-06-11", "close": 40.9043, "volume": 154864.0}, {"date": "2021-06-14", "close": 41.1006, "volume": 205498.0}, {"date": "2021-06-15", "close": 39.8268, "volume": 269867.0}, {"date": "2021-06-16", "close": 40.4614, "volume": 234889.0}, {"date": "2021-06-17", "close": 39.1419, "volume": 384491.0}, {"date": "2021-06-18", "close": 38.6534, "volume": 343034.0}, {"date": "2021-06-21", "close": 39.6578, "volume": 235476.0}, {"date": "2021-06-22", "close": 39.393, "volume": 279358.0}, {"date": "2021-06-23", "close": 39.6168, "volume": 186284.0}, {"date": "2021-06-24", "close": 39.7902, "volume": 270980.0}, {"date": "2021-06-25", "close": 39.2652, "volume": 2380566.0}, {"date": "2021-06-28", "close": 37.8955, "volume": 621274.0}, {"date": "2021-06-29", "close": 37.2197, "volume": 283810.0}, {"date": "2021-06-30", "close": 38.3384, "volume": 208564.0}, {"date": "2021-07-01", "close": 38.7127, "volume": 208106.0}, {"date": "2021-07-02", "close": 38.1101, "volume": 179037.0}, {"date": "2021-07-06", "close": 37.9411, "volume": 275667.0}, {"date": "2021-07-07", "close": 37.6763, "volume": 169296.0}, {"date": "2021-07-08", "close": 37.5667, "volume": 392584.0}, {"date": "2021-07-09", "close": 38.3064, "volume": 301339.0}, {"date": "2021-07-12", "close": 36.8682, "volume": 466720.0}, {"date": "2021-07-13", "close": 36.3066, "volume": 430779.0}, {"date": "2021-07-14", "close": 35.8866, "volume": 330485.0}, {"date": "2021-07-15", "close": 35.2063, "volume": 438558.0}, {"date": "2021-07-16", "close": 33.7589, "volume": 578880.0}, {"date": "2021-07-19", "close": 32.6175, "volume": 634457.0}, {"date": "2021-07-20", "close": 32.5673, "volume": 496880.0}, {"date": "2021-07-21", "close": 33.17, "volume": 584961.0}, {"date": "2021-07-22", "close": 32.6677, "volume": 431723.0}, {"date": "2021-07-23", "close": 32.3344, "volume": 306966.0}, {"date": "2021-07-26", "close": 32.6814, "volume": 337896.0}, {"date": "2021-07-27", "close": 32.0651, "volume": 414382.0}, {"date": "2021-07-28", "close": 33.2567, "volume": 358083.0}, {"date": "2021-07-29", "close": 33.1928, "volume": 388314.0}, {"date": "2021-07-30", "close": 31.9418, "volume": 321453.0}, {"date": "2021-08-02", "close": 32.2705, "volume": 288660.0}, {"date": "2021-08-03", "close": 31.7637, "volume": 447550.0}, {"date": "2021-08-04", "close": 31.161, "volume": 346660.0}, {"date": "2021-08-05", "close": 31.8231, "volume": 401045.0}, {"date": "2021-08-06", "close": 32.1746, "volume": 228763.0}, {"date": "2021-08-09", "close": 31.1017, "volume": 299429.0}, {"date": "2021-08-10", "close": 30.7227, "volume": 347064.0}, {"date": "2021-08-11", "close": 31.7911, "volume": 446961.0}, {"date": "2021-08-12", "close": 31.2204, "volume": 258378.0}, {"date": "2021-08-13", "close": 30.636, "volume": 229763.0}, {"date": "2021-08-16", "close": 30.0881, "volume": 348492.0}, {"date": "2021-08-17", "close": 28.4581, "volume": 726194.0}, {"date": "2021-08-18", "close": 28.2892, "volume": 494127.0}, {"date": "2021-08-19", "close": 28.102, "volume": 616904.0}, {"date": "2021-08-20", "close": 28.5038, "volume": 505308.0}, {"date": "2021-08-23", "close": 33.1243, "volume": 900750.0}, {"date": "2021-08-24", "close": 33.6083, "volume": 644293.0}, {"date": "2021-08-25", "close": 34.1972, "volume": 770739.0}, {"date": "2021-08-26", "close": 34.5442, "volume": 693542.0}, {"date": "2021-08-27", "close": 36.1011, "volume": 531241.0}, {"date": "2021-08-30", "close": 35.6446, "volume": 376082.0}, {"date": "2021-08-31", "close": 36.6125, "volume": 395407.0}, {"date": "2021-09-01", "close": 36.6353, "volume": 306859.0}, {"date": "2021-09-02", "close": 37.1787, "volume": 339154.0}, {"date": "2021-09-03", "close": 36.8088, "volume": 318068.0}, {"date": "2021-09-07", "close": 36.8773, "volume": 328525.0}, {"date": "2021-09-08", "close": 36.8043, "volume": 1241618.0}, {"date": "2021-09-09", "close": 35.7176, "volume": 321344.0}, {"date": "2021-09-10", "close": 36.1103, "volume": 211890.0}, {"date": "2021-09-13", "close": 37.5576, "volume": 264283.0}, {"date": "2021-09-14", "close": 37.3932, "volume": 289581.0}, {"date": "2021-09-15", "close": 36.7586, "volume": 359926.0}, {"date": "2021-09-16", "close": 35.8181, "volume": 303248.0}, {"date": "2021-09-17", "close": 36.1788, "volume": 514768.0}, {"date": "2021-09-20", "close": 34.7543, "volume": 382199.0}, {"date": "2021-09-21", "close": 34.0603, "volume": 360909.0}, {"date": "2021-09-22", "close": 34.6995, "volume": 296259.0}, {"date": "2021-09-23", "close": 36.2701, "volume": 234630.0}, {"date": "2021-09-24", "close": 36.302, "volume": 228894.0}, {"date": "2021-09-27", "close": 37.343, "volume": 262206.0}, {"date": "2021-09-28", "close": 35.6674, "volume": 212039.0}, {"date": "2021-09-29", "close": 33.3161, "volume": 538991.0}, {"date": "2021-09-30", "close": 33.1791, "volume": 333110.0}, {"date": "2021-10-01", "close": 32.1153, "volume": 641138.0}, {"date": "2021-10-04", "close": 31.5811, "volume": 420004.0}, {"date": "2021-10-05", "close": 31.5537, "volume": 355991.0}, {"date": "2021-10-06", "close": 32.6586, "volume": 338947.0}, {"date": "2021-10-07", "close": 32.2659, "volume": 275144.0}, {"date": "2021-10-08", "close": 31.8094, "volume": 346594.0}, {"date": "2021-10-11", "close": 31.1017, "volume": 321474.0}, {"date": "2021-10-12", "close": 31.3893, "volume": 176682.0}, {"date": "2021-10-13", "close": 31.4761, "volume": 262746.0}, {"date": "2021-10-14", "close": 32.7499, "volume": 263064.0}, {"date": "2021-10-15", "close": 31.9874, "volume": 208418.0}, {"date": "2021-10-18", "close": 31.9783, "volume": 183241.0}, {"date": "2021-10-19", "close": 32.0377, "volume": 196610.0}, {"date": "2021-10-20", "close": 31.9646, "volume": 154946.0}, {"date": "2021-10-21", "close": 31.9418, "volume": 283145.0}, {"date": "2021-10-22", "close": 31.7455, "volume": 196146.0}, {"date": "2021-10-25", "close": 31.9783, "volume": 234067.0}, {"date": "2021-10-26", "close": 31.9372, "volume": 186430.0}, {"date": "2021-10-27", "close": 31.75, "volume": 196037.0}, {"date": "2021-10-28", "close": 32.0011, "volume": 165126.0}, {"date": "2021-10-29", "close": 32.1746, "volume": 243510.0}, {"date": "2021-11-01", "close": 33.7589, "volume": 288184.0}, {"date": "2021-11-02", "close": 33.4941, "volume": 312557.0}, {"date": "2021-11-03", "close": 33.485, "volume": 197936.0}, {"date": "2021-11-04", "close": 33.5261, "volume": 211147.0}, {"date": "2021-11-05", "close": 36.2655, "volume": 499266.0}, {"date": "2021-11-08", "close": 38.2744, "volume": 714208.0}, {"date": "2021-11-09", "close": 37.2152, "volume": 661350.0}, {"date": "2021-11-10", "close": 35.0373, "volume": 504998.0}, {"date": "2021-11-11", "close": 35.2565, "volume": 256853.0}, {"date": "2021-11-12", "close": 34.5305, "volume": 201047.0}, {"date": "2021-11-15", "close": 34.6995, "volume": 263301.0}, {"date": "2021-11-16", "close": 34.4529, "volume": 252140.0}, {"date": "2021-11-17", "close": 33.3845, "volume": 348016.0}, {"date": "2021-11-18", "close": 32.4349, "volume": 275184.0}, {"date": "2021-11-19", "close": 31.0606, "volume": 405810.0}, {"date": "2021-11-22", "close": 30.4899, "volume": 423673.0}, {"date": "2021-11-23", "close": 30.9419, "volume": 300832.0}, {"date": "2021-11-24", "close": 31.4441, "volume": 361334.0}, {"date": "2021-11-26", "close": 30.5949, "volume": 462579.0}, {"date": "2021-11-29", "close": 31.3756, "volume": 494541.0}, {"date": "2021-11-30", "close": 30.1885, "volume": 770140.0}, {"date": "2021-12-01", "close": 28.796, "volume": 482428.0}, {"date": "2021-12-02", "close": 30.7958, "volume": 558845.0}, {"date": "2021-12-03", "close": 30.2296, "volume": 404088.0}, {"date": "2021-12-06", "close": 31.5309, "volume": 377649.0}, {"date": "2021-12-07", "close": 31.9783, "volume": 319856.0}, {"date": "2021-12-08", "close": 32.7636, "volume": 481090.0}, {"date": "2021-12-09", "close": 31.6633, "volume": 282982.0}, {"date": "2021-12-10", "close": 31.0926, "volume": 324595.0}, {"date": "2021-12-13", "close": 29.7868, "volume": 312025.0}, {"date": "2021-12-14", "close": 29.2023, "volume": 306108.0}, {"date": "2021-12-15", "close": 29.353, "volume": 508024.0}, {"date": "2021-12-16", "close": 28.7001, "volume": 410428.0}, {"date": "2021-12-17", "close": 29.5722, "volume": 519794.0}, {"date": "2021-12-20", "close": 29.3256, "volume": 209671.0}, {"date": "2021-12-21", "close": 31.2295, "volume": 256752.0}, {"date": "2021-12-22", "close": 31.435, "volume": 227543.0}, {"date": "2021-12-23", "close": 32.4623, "volume": 260370.0}, {"date": "2021-12-27", "close": 32.3892, "volume": 286039.0}, {"date": "2021-12-28", "close": 31.8824, "volume": 236002.0}, {"date": "2021-12-29", "close": 30.7182, "volume": 328944.0}, {"date": "2021-12-30", "close": 32.3755, "volume": 252833.0}, {"date": "2021-12-31", "close": 32.1153, "volume": 177969.0}, {"date": "2022-01-03", "close": 34.2064, "volume": 282598.0}, {"date": "2022-01-04", "close": 33.6768, "volume": 262183.0}, {"date": "2022-01-05", "close": 32.0103, "volume": 243540.0}, {"date": "2022-01-06", "close": 32.3755, "volume": 171471.0}, {"date": "2022-01-07", "close": 33.0558, "volume": 204360.0}, {"date": "2022-01-10", "close": 32.7773, "volume": 224700.0}, {"date": "2022-01-11", "close": 33.4028, "volume": 179313.0}, {"date": "2022-01-12", "close": 32.5673, "volume": 207366.0}, {"date": "2022-01-13", "close": 32.549, "volume": 235744.0}, {"date": "2022-01-14", "close": 33.9598, "volume": 347147.0}, {"date": "2022-01-18", "close": 33.7452, "volume": 335873.0}, {"date": "2022-01-19", "close": 33.2384, "volume": 226096.0}, {"date": "2022-01-20", "close": 32.8412, "volume": 244370.0}, {"date": "2022-01-21", "close": 31.8002, "volume": 337340.0}, {"date": "2022-01-24", "close": 33.0832, "volume": 299935.0}, {"date": "2022-01-25", "close": 32.2979, "volume": 224136.0}, {"date": "2022-01-26", "close": 31.4943, "volume": 205088.0}, {"date": "2022-01-27", "close": 30.2479, "volume": 261860.0}, {"date": "2022-01-28", "close": 31.4943, "volume": 198150.0}, {"date": "2022-01-31", "close": 32.339, "volume": 163295.0}, {"date": "2022-02-01", "close": 32.6358, "volume": 160837.0}, {"date": "2022-02-02", "close": 31.5628, "volume": 277242.0}, {"date": "2022-02-03", "close": 31.2021, "volume": 383112.0}, {"date": "2022-02-04", "close": 32.1153, "volume": 368455.0}, {"date": "2022-02-07", "close": 32.5262, "volume": 145792.0}, {"date": "2022-02-08", "close": 33.3343, "volume": 450620.0}, {"date": "2022-02-09", "close": 35.293, "volume": 538425.0}, {"date": "2022-02-10", "close": 34.9004, "volume": 301976.0}, {"date": "2022-02-11", "close": 34.5579, "volume": 250311.0}, {"date": "2022-02-14", "close": 35.0145, "volume": 398100.0}, {"date": "2022-02-15", "close": 36.8591, "volume": 401920.0}, {"date": "2022-02-16", "close": 36.8865, "volume": 230732.0}, {"date": "2022-02-17", "close": 36.4299, "volume": 329962.0}, {"date": "2022-02-18", "close": 36.0692, "volume": 231701.0}, {"date": "2022-02-22", "close": 35.2702, "volume": 274884.0}, {"date": "2022-02-23", "close": 33.8092, "volume": 299840.0}, {"date": "2022-02-24", "close": 35.6354, "volume": 364192.0}, {"date": "2022-02-25", "close": 35.9048, "volume": 157969.0}, {"date": "2022-02-28", "close": 35.777, "volume": 240894.0}, {"date": "2022-03-01", "close": 35.2154, "volume": 287173.0}, {"date": "2022-03-02", "close": 35.1423, "volume": 217862.0}, {"date": "2022-03-03", "close": 34.2475, "volume": 277517.0}, {"date": "2022-03-04", "close": 33.17, "volume": 232298.0}, {"date": "2022-03-07", "close": 32.1518, "volume": 300766.0}, {"date": "2022-03-08", "close": 33.9461, "volume": 312870.0}, {"date": "2022-03-09", "close": 34.042, "volume": 295156.0}, {"date": "2022-03-10", "close": 35.4483, "volume": 205548.0}, {"date": "2022-03-11", "close": 34.6538, "volume": 201033.0}, {"date": "2022-03-14", "close": 33.9233, "volume": 204140.0}, {"date": "2022-03-15", "close": 35.3798, "volume": 160900.0}, {"date": "2022-03-16", "close": 36.2016, "volume": 310191.0}, {"date": "2022-03-17", "close": 35.9459, "volume": 160971.0}, {"date": "2022-03-18", "close": 35.7496, "volume": 325304.0}, {"date": "2022-03-21", "close": 36.4299, "volume": 170636.0}, {"date": "2022-03-22", "close": 37.2061, "volume": 332888.0}, {"date": "2022-03-23", "close": 36.3979, "volume": 207957.0}, {"date": "2022-03-24", "close": 37.5622, "volume": 120351.0}, {"date": "2022-03-25", "close": 37.4846, "volume": 154734.0}, {"date": "2022-03-28", "close": 37.4663, "volume": 110037.0}, {"date": "2022-03-29", "close": 37.4526, "volume": 159396.0}, {"date": "2022-03-30", "close": 38.0233, "volume": 178800.0}, {"date": "2022-03-31", "close": 38.037, "volume": 190726.0}, {"date": "2022-04-01", "close": 37.3293, "volume": 234212.0}, {"date": "2022-04-04", "close": 37.9137, "volume": 518604.0}, {"date": "2022-04-05", "close": 36.9869, "volume": 167579.0}, {"date": "2022-04-06", "close": 36.1011, "volume": 285173.0}, {"date": "2022-04-07", "close": 35.5898, "volume": 210267.0}, {"date": "2022-04-08", "close": 35.8546, "volume": 354505.0}, {"date": "2022-04-11", "close": 35.2976, "volume": 228294.0}, {"date": "2022-04-12", "close": 35.8546, "volume": 291465.0}, {"date": "2022-04-13", "close": 36.4207, "volume": 142060.0}, {"date": "2022-04-14", "close": 36.8499, "volume": 130711.0}, {"date": "2022-04-18", "close": 37.9411, "volume": 203605.0}, {"date": "2022-04-19", "close": 37.1147, "volume": 231905.0}, {"date": "2022-04-20", "close": 37.4298, "volume": 169919.0}, {"date": "2022-04-21", "close": 35.4711, "volume": 227027.0}, {"date": "2022-04-22", "close": 35.1515, "volume": 161256.0}, {"date": "2022-04-25", "close": 35.325, "volume": 227281.0}, {"date": "2022-04-26", "close": 34.3616, "volume": 150038.0}, {"date": "2022-04-27", "close": 34.3114, "volume": 157338.0}, {"date": "2022-04-28", "close": 34.3936, "volume": 136236.0}, {"date": "2022-04-29", "close": 33.4439, "volume": 116859.0}, {"date": "2022-05-02", "close": 33.2567, "volume": 164575.0}, {"date": "2022-05-03", "close": 33.2887, "volume": 226239.0}, {"date": "2022-05-04", "close": 32.9919, "volume": 244961.0}, {"date": "2022-05-05", "close": 32.6814, "volume": 137705.0}, {"date": "2022-05-06", "close": 31.6404, "volume": 261749.0}, {"date": "2022-05-09", "close": 28.4353, "volume": 482636.0}, {"date": "2022-05-10", "close": 28.0746, "volume": 532164.0}, {"date": "2022-05-11", "close": 27.1021, "volume": 401198.0}, {"date": "2022-05-12", "close": 26.9788, "volume": 260811.0}, {"date": "2022-05-13", "close": 27.8646, "volume": 210027.0}, {"date": "2022-05-16", "close": 28.0792, "volume": 203916.0}, {"date": "2022-05-17", "close": 29.3302, "volume": 174777.0}, {"date": "2022-05-18", "close": 29.5585, "volume": 208156.0}, {"date": "2022-05-19", "close": 29.8096, "volume": 195940.0}, {"date": "2022-05-20", "close": 29.5996, "volume": 159528.0}, {"date": "2022-05-23", "close": 29.3439, "volume": 247183.0}, {"date": "2022-05-24", "close": 28.8143, "volume": 252839.0}, {"date": "2022-05-25", "close": 30.1794, "volume": 199665.0}, {"date": "2022-05-26", "close": 30.7364, "volume": 166788.0}, {"date": "2022-05-27", "close": 30.9647, "volume": 119134.0}, {"date": "2022-05-31", "close": 30.951, "volume": 136558.0}, {"date": "2022-06-01", "close": 30.2753, "volume": 114573.0}, {"date": "2022-06-02", "close": 30.6588, "volume": 109923.0}, {"date": "2022-06-03", "close": 30.3164, "volume": 112989.0}, {"date": "2022-06-06", "close": 29.9237, "volume": 338278.0}, {"date": "2022-06-07", "close": 30.3483, "volume": 82977.0}, {"date": "2022-06-08", "close": 30.0516, "volume": 120359.0}, {"date": "2022-06-09", "close": 29.942, "volume": 85927.0}, {"date": "2022-06-10", "close": 29.2206, "volume": 122485.0}, {"date": "2022-06-13", "close": 26.9651, "volume": 238826.0}, {"date": "2022-06-14", "close": 26.1981, "volume": 191288.0}, {"date": "2022-06-15", "close": 26.2346, "volume": 192646.0}, {"date": "2022-06-16", "close": 24.4038, "volume": 180777.0}, {"date": "2022-06-17", "close": 25.2302, "volume": 221048.0}, {"date": "2022-06-21", "close": 24.5407, "volume": 213328.0}, {"date": "2022-06-22", "close": 24.1846, "volume": 175486.0}, {"date": "2022-06-23", "close": 23.9426, "volume": 290134.0}, {"date": "2022-06-24", "close": 24.3809, "volume": 363700.0}, {"date": "2022-06-27", "close": 24.1664, "volume": 278937.0}, {"date": "2022-06-28", "close": 23.7235, "volume": 202637.0}, {"date": "2022-06-29", "close": 23.8787, "volume": 178413.0}, {"date": "2022-06-30", "close": 24.0248, "volume": 154750.0}, {"date": "2022-07-01", "close": 24.2531, "volume": 101304.0}, {"date": "2022-07-05", "close": 24.8512, "volume": 351691.0}, {"date": "2022-07-06", "close": 24.3125, "volume": 175677.0}, {"date": "2022-07-07", "close": 23.8194, "volume": 185021.0}, {"date": "2022-07-08", "close": 23.3263, "volume": 163702.0}, {"date": "2022-07-11", "close": 22.4953, "volume": 277657.0}, {"date": "2022-07-12", "close": 22.6186, "volume": 356244.0}, {"date": "2022-07-13", "close": 23.2213, "volume": 242921.0}, {"date": "2022-07-14", "close": 23.5637, "volume": 194622.0}, {"date": "2022-07-15", "close": 24.8056, "volume": 208752.0}, {"date": "2022-07-18", "close": 25.326, "volume": 136063.0}, {"date": "2022-07-19", "close": 26.3168, "volume": 196417.0}, {"date": "2022-07-20", "close": 27.0519, "volume": 146311.0}, {"date": "2022-07-21", "close": 26.7414, "volume": 153941.0}, {"date": "2022-07-22", "close": 26.3716, "volume": 100720.0}, {"date": "2022-07-25", "close": 26.5771, "volume": 125986.0}, {"date": "2022-07-26", "close": 26.2757, "volume": 86626.0}, {"date": "2022-07-27", "close": 26.9788, "volume": 116628.0}, {"date": "2022-07-28", "close": 26.6821, "volume": 88181.0}, {"date": "2022-07-29", "close": 26.5862, "volume": 118518.0}, {"date": "2022-08-01", "close": 26.9514, "volume": 93053.0}, {"date": "2022-08-02", "close": 27.198, "volume": 79700.0}, {"date": "2022-08-03", "close": 27.3578, "volume": 93970.0}, {"date": "2022-08-04", "close": 27.618, "volume": 88357.0}, {"date": "2022-08-05", "close": 27.2208, "volume": 98647.0}, {"date": "2022-08-08", "close": 27.7778, "volume": 125920.0}, {"date": "2022-08-09", "close": 27.5633, "volume": 76630.0}, {"date": "2022-08-10", "close": 28.2983, "volume": 82145.0}, {"date": "2022-08-11", "close": 28.4262, "volume": 88986.0}, {"date": "2022-08-12", "close": 29.0654, "volume": 122359.0}, {"date": "2022-08-15", "close": 29.1978, "volume": 127410.0}, {"date": "2022-08-16", "close": 29.1567, "volume": 164135.0}, {"date": "2022-08-17", "close": 28.134, "volume": 143587.0}, {"date": "2022-08-18", "close": 28.6271, "volume": 215497.0}, {"date": "2022-08-19", "close": 29.6361, "volume": 955861.0}, {"date": "2022-08-22", "close": 26.5953, "volume": 483987.0}, {"date": "2022-08-23", "close": 26.7962, "volume": 225954.0}, {"date": "2022-08-24", "close": 27.6728, "volume": 181771.0}, {"date": "2022-08-25", "close": 27.8144, "volume": 137940.0}, {"date": "2022-08-26", "close": 25.9926, "volume": 140837.0}, {"date": "2022-08-29", "close": 26.1981, "volume": 99991.0}, {"date": "2022-08-30", "close": 25.6685, "volume": 106753.0}, {"date": "2022-08-31", "close": 25.3671, "volume": 92090.0}, {"date": "2022-09-01", "close": 24.5773, "volume": 206121.0}, {"date": "2022-09-02", "close": 24.1983, "volume": 160703.0}, {"date": "2022-09-06", "close": 25.0978, "volume": 186265.0}, {"date": "2022-09-07", "close": 25.5087, "volume": 145740.0}, {"date": "2022-09-08", "close": 25.3717, "volume": 81128.0}, {"date": "2022-09-09", "close": 26.1616, "volume": 108821.0}, {"date": "2022-09-12", "close": 26.8556, "volume": 103669.0}, {"date": "2022-09-13", "close": 26.0794, "volume": 137614.0}, {"date": "2022-09-14", "close": 26.3168, "volume": 97245.0}, {"date": "2022-09-15", "close": 25.6913, "volume": 89736.0}, {"date": "2022-09-16", "close": 25.1023, "volume": 201744.0}, {"date": "2022-09-19", "close": 24.7371, "volume": 138403.0}, {"date": "2022-09-20", "close": 24.107, "volume": 125686.0}, {"date": "2022-09-21", "close": 22.9427, "volume": 257134.0}, {"date": "2022-09-22", "close": 22.3401, "volume": 320492.0}, {"date": "2022-09-23", "close": 22.5775, "volume": 261538.0}, {"date": "2022-09-26", "close": 21.5411, "volume": 165906.0}, {"date": "2022-09-27", "close": 21.5959, "volume": 171377.0}, {"date": "2022-09-28", "close": 21.742, "volume": 237723.0}, {"date": "2022-09-29", "close": 20.6234, "volume": 177580.0}, {"date": "2022-09-30", "close": 20.1303, "volume": 194213.0}, {"date": "2022-10-03", "close": 20.9567, "volume": 383770.0}, {"date": "2022-10-04", "close": 21.3721, "volume": 191005.0}, {"date": "2022-10-05", "close": 20.3312, "volume": 200686.0}, {"date": "2022-10-06", "close": 20.5823, "volume": 228670.0}, {"date": "2022-10-07", "close": 21.016, "volume": 333989.0}, {"date": "2022-10-10", "close": 21.4269, "volume": 196567.0}, {"date": "2022-10-11", "close": 20.596, "volume": 247540.0}, {"date": "2022-10-12", "close": 20.1805, "volume": 318174.0}, {"date": "2022-10-13", "close": 20.7923, "volume": 473758.0}, {"date": "2022-10-14", "close": 20.9795, "volume": 204835.0}, {"date": "2022-10-17", "close": 21.8698, "volume": 174896.0}, {"date": "2022-10-18", "close": 22.2031, "volume": 150539.0}, {"date": "2022-10-19", "close": 21.7648, "volume": 122030.0}, {"date": "2022-10-20", "close": 21.3402, "volume": 187680.0}, {"date": "2022-10-21", "close": 21.8287, "volume": 103642.0}, {"date": "2022-10-24", "close": 21.605, "volume": 104904.0}, {"date": "2022-10-25", "close": 22.2853, "volume": 135791.0}, {"date": "2022-10-26", "close": 22.0342, "volume": 178976.0}, {"date": "2022-10-27", "close": 21.6826, "volume": 143232.0}, {"date": "2022-10-28", "close": 22.0661, "volume": 162514.0}, {"date": "2022-10-31", "close": 22.3857, "volume": 123370.0}, {"date": "2022-11-01", "close": 22.4223, "volume": 112657.0}, {"date": "2022-11-02", "close": 21.0845, "volume": 214144.0}, {"date": "2022-11-03", "close": 20.6553, "volume": 145120.0}, {"date": "2022-11-04", "close": 20.774, "volume": 121276.0}, {"date": "2022-11-07", "close": 21.1621, "volume": 154392.0}, {"date": "2022-11-08", "close": 20.6188, "volume": 356272.0}, {"date": "2022-11-09", "close": 18.9021, "volume": 457956.0}, {"date": "2022-11-10", "close": 20.1577, "volume": 306660.0}, {"date": "2022-11-11", "close": 20.2764, "volume": 293097.0}, {"date": "2022-11-14", "close": 19.7924, "volume": 141588.0}, {"date": "2022-11-15", "close": 19.4865, "volume": 481640.0}, {"date": "2022-11-16", "close": 19.9065, "volume": 283239.0}, {"date": "2022-11-17", "close": 19.8791, "volume": 183884.0}, {"date": "2022-11-18", "close": 20.3494, "volume": 223836.0}, {"date": "2022-11-21", "close": 19.8518, "volume": 386457.0}, {"date": "2022-11-22", "close": 20.3448, "volume": 134957.0}, {"date": "2022-11-23", "close": 20.8471, "volume": 178811.0}, {"date": "2022-11-25", "close": 21.2808, "volume": 69829.0}, {"date": "2022-11-28", "close": 21.1941, "volume": 172600.0}, {"date": "2022-11-29", "close": 21.6232, "volume": 154170.0}, {"date": "2022-11-30", "close": 21.9702, "volume": 160559.0}, {"date": "2022-12-01", "close": 22.1392, "volume": 109883.0}, {"date": "2022-12-02", "close": 22.5136, "volume": 476181.0}, {"date": "2022-12-05", "close": 22.9199, "volume": 283968.0}, {"date": "2022-12-06", "close": 22.299, "volume": 144170.0}, {"date": "2022-12-07", "close": 19.6326, "volume": 399599.0}, {"date": "2022-12-08", "close": 20.0892, "volume": 726018.0}, {"date": "2022-12-09", "close": 18.6966, "volume": 236975.0}, {"date": "2022-12-12", "close": 18.4044, "volume": 699198.0}, {"date": "2022-12-13", "close": 19.8198, "volume": 455277.0}, {"date": "2022-12-14", "close": 19.1715, "volume": 215168.0}, {"date": "2022-12-15", "close": 19.4363, "volume": 444038.0}, {"date": "2022-12-16", "close": 19.628, "volume": 326845.0}, {"date": "2022-12-19", "close": 18.9386, "volume": 287078.0}, {"date": "2022-12-20", "close": 19.0071, "volume": 194588.0}, {"date": "2022-12-21", "close": 19.7056, "volume": 145815.0}, {"date": "2022-12-22", "close": 19.0482, "volume": 259336.0}, {"date": "2022-12-23", "close": 19.6646, "volume": 132776.0}, {"date": "2022-12-27", "close": 19.5048, "volume": 117411.0}, {"date": "2022-12-28", "close": 19.45, "volume": 177362.0}, {"date": "2022-12-29", "close": 20.4407, "volume": 145907.0}, {"date": "2022-12-30", "close": 20.532, "volume": 223631.0}, {"date": "2023-01-03", "close": 19.9842, "volume": 516457.0}, {"date": "2023-01-04", "close": 20.4636, "volume": 280020.0}, {"date": "2023-01-05", "close": 21.2352, "volume": 495212.0}, {"date": "2023-01-06", "close": 21.2443, "volume": 139116.0}, {"date": "2023-01-09", "close": 21.2808, "volume": 112610.0}, {"date": "2023-01-10", "close": 21.153, "volume": 171536.0}, {"date": "2023-01-11", "close": 21.4361, "volume": 221690.0}, {"date": "2023-01-12", "close": 21.3219, "volume": 249944.0}, {"date": "2023-01-13", "close": 21.4041, "volume": 384170.0}, {"date": "2023-01-17", "close": 20.7055, "volume": 181393.0}, {"date": "2023-01-18", "close": 22.1163, "volume": 206835.0}, {"date": "2023-01-19", "close": 21.605, "volume": 132333.0}, {"date": "2023-01-20", "close": 22.0616, "volume": 260478.0}, {"date": "2023-01-23", "close": 21.815, "volume": 123681.0}, {"date": "2023-01-24", "close": 21.9474, "volume": 143417.0}, {"date": "2023-01-25", "close": 22.6231, "volume": 188548.0}, {"date": "2023-01-26", "close": 22.4588, "volume": 142796.0}, {"date": "2023-01-27", "close": 22.2807, "volume": 105007.0}, {"date": "2023-01-30", "close": 22.0798, "volume": 154670.0}, {"date": "2023-01-31", "close": 23.8741, "volume": 648430.0}, {"date": "2023-02-01", "close": 23.897, "volume": 295193.0}, {"date": "2023-02-02", "close": 24.3307, "volume": 369050.0}, {"date": "2023-02-03", "close": 23.9883, "volume": 97276.0}, {"date": "2023-02-06", "close": 23.6961, "volume": 106553.0}, {"date": "2023-02-07", "close": 23.897, "volume": 166756.0}, {"date": "2023-02-08", "close": 24.3581, "volume": 169345.0}, {"date": "2023-02-09", "close": 27.2026, "volume": 560725.0}, {"date": "2023-02-10", "close": 26.3899, "volume": 320701.0}, {"date": "2023-02-13", "close": 27.4445, "volume": 320392.0}, {"date": "2023-02-14", "close": 27.7276, "volume": 245135.0}, {"date": "2023-02-15", "close": 27.5222, "volume": 125694.0}, {"date": "2023-02-16", "close": 27.9057, "volume": 222004.0}, {"date": "2023-02-17", "close": 28.0609, "volume": 181776.0}, {"date": "2023-02-21", "close": 27.271, "volume": 241859.0}, {"date": "2023-02-22", "close": 27.3441, "volume": 145454.0}, {"date": "2023-02-23", "close": 27.5998, "volume": 136341.0}, {"date": "2023-02-24", "close": 27.0793, "volume": 142409.0}, {"date": "2023-02-27", "close": 27.1752, "volume": 111975.0}, {"date": "2023-02-28", "close": 27.6363, "volume": 168351.0}, {"date": "2023-03-01", "close": 27.787, "volume": 145302.0}, {"date": "2023-03-02", "close": 28.3805, "volume": 236434.0}, {"date": "2023-03-03", "close": 28.0518, "volume": 147832.0}, {"date": "2023-03-06", "close": 27.787, "volume": 92875.0}, {"date": "2023-03-07", "close": 27.7322, "volume": 118404.0}, {"date": "2023-03-08", "close": 27.5998, "volume": 86467.0}, {"date": "2023-03-09", "close": 26.6181, "volume": 118640.0}, {"date": "2023-03-10", "close": 25.9698, "volume": 149667.0}, {"date": "2023-03-13", "close": 25.3397, "volume": 361434.0}, {"date": "2023-03-14", "close": 25.1799, "volume": 172434.0}, {"date": "2023-03-15", "close": 24.2714, "volume": 252957.0}, {"date": "2023-03-16", "close": 25.3215, "volume": 157578.0}, {"date": "2023-03-17", "close": 24.6092, "volume": 185956.0}, {"date": "2023-03-20", "close": 25.3534, "volume": 135241.0}, {"date": "2023-03-21", "close": 25.1389, "volume": 174303.0}, {"date": "2023-03-22", "close": 24.0659, "volume": 158095.0}, {"date": "2023-03-23", "close": 24.1207, "volume": 126531.0}, {"date": "2023-03-24", "close": 24.6184, "volume": 117805.0}, {"date": "2023-03-27", "close": 24.6868, "volume": 65828.0}, {"date": "2023-03-28", "close": 25.2439, "volume": 84962.0}, {"date": "2023-03-29", "close": 25.4311, "volume": 108468.0}, {"date": "2023-03-30", "close": 26.1114, "volume": 199496.0}, {"date": "2023-03-31", "close": 26.9697, "volume": 244181.0}, {"date": "2023-04-03", "close": 26.3214, "volume": 148417.0}, {"date": "2023-04-04", "close": 26.0748, "volume": 131460.0}, {"date": "2023-04-05", "close": 25.5543, "volume": 165412.0}, {"date": "2023-04-06", "close": 25.7872, "volume": 199978.0}, {"date": "2023-04-10", "close": 26.4903, "volume": 266090.0}, {"date": "2023-04-11", "close": 26.6912, "volume": 171020.0}, {"date": "2023-04-12", "close": 27.5587, "volume": 182161.0}, {"date": "2023-04-13", "close": 27.6865, "volume": 161946.0}, {"date": "2023-04-14", "close": 26.9286, "volume": 340240.0}, {"date": "2023-04-17", "close": 26.609, "volume": 424761.0}, {"date": "2023-04-18", "close": 27.7048, "volume": 172603.0}, {"date": "2023-04-19", "close": 27.7094, "volume": 264943.0}, {"date": "2023-04-20", "close": 27.65, "volume": 316970.0}, {"date": "2023-04-21", "close": 25.61, "volume": 1541933.0}, {"date": "2023-04-24", "close": 26.97, "volume": 788811.0}, {"date": "2023-04-25", "close": 25.48, "volume": 893881.0}, {"date": "2023-04-26", "close": 25.44, "volume": 427445.0}, {"date": "2023-04-27", "close": 27.06, "volume": 483851.0}, {"date": "2023-04-28", "close": 28.14, "volume": 520709.0}, {"date": "2023-05-01", "close": 30.2, "volume": 735069.0}, {"date": "2023-05-02", "close": 30.39, "volume": 478231.0}, {"date": "2023-05-03", "close": 30.14, "volume": 711611.0}, {"date": "2023-05-04", "close": 30.8, "volume": 642910.0}, {"date": "2023-05-05", "close": 31.28, "volume": 359383.0}, {"date": "2023-05-08", "close": 31.31, "volume": 603671.0}, {"date": "2023-05-09", "close": 29.77, "volume": 529639.0}, {"date": "2023-05-10", "close": 25.96, "volume": 947426.0}, {"date": "2023-05-11", "close": 24.52, "volume": 659792.0}, {"date": "2023-05-12", "close": 22.25, "volume": 966007.0}, {"date": "2023-05-15", "close": 22.05, "volume": 745187.0}, {"date": "2023-05-16", "close": 21.53, "volume": 650090.0}, {"date": "2023-05-17", "close": 22.95, "volume": 722875.0}, {"date": "2023-05-18", "close": 24.78, "volume": 793767.0}, {"date": "2023-05-19", "close": 23.61, "volume": 388321.0}, {"date": "2023-05-22", "close": 24.82, "volume": 529048.0}, {"date": "2023-05-23", "close": 24.24, "volume": 449950.0}, {"date": "2023-05-24", "close": 24.56, "volume": 393034.0}, {"date": "2023-05-25", "close": 24.87, "volume": 324014.0}, {"date": "2023-05-26", "close": 24.02, "volume": 680494.0}, {"date": "2023-05-30", "close": 23.83, "volume": 328889.0}, {"date": "2023-05-31", "close": 23.87, "volume": 850491.0}, {"date": "2023-06-01", "close": 23.05, "volume": 507730.0}, {"date": "2023-06-02", "close": 24.43, "volume": 476994.0}, {"date": "2023-06-05", "close": 24.31, "volume": 257225.0}, {"date": "2023-06-06", "close": 24.69, "volume": 334412.0}, {"date": "2023-06-07", "close": 25.58, "volume": 474879.0}, {"date": "2023-06-08", "close": 25.59, "volume": 356334.0}, {"date": "2023-06-09", "close": 26.4, "volume": 341007.0}, {"date": "2023-06-12", "close": 27.01, "volume": 381665.0}, {"date": "2023-06-13", "close": 28.45, "volume": 460060.0}, {"date": "2023-06-14", "close": 28.1, "volume": 564052.0}, {"date": "2023-06-15", "close": 27.84, "volume": 502565.0}, {"date": "2023-06-16", "close": 29.29, "volume": 1042754.0}, {"date": "2023-06-20", "close": 27.78, "volume": 294852.0}, {"date": "2023-06-21", "close": 26.98, "volume": 525585.0}, {"date": "2023-06-22", "close": 27.41, "volume": 266758.0}, {"date": "2023-06-23", "close": 27.52, "volume": 412951.0}, {"date": "2023-06-26", "close": 26.55, "volume": 251830.0}, {"date": "2023-06-27", "close": 27.31, "volume": 470608.0}, {"date": "2023-06-28", "close": 27.35, "volume": 225785.0}, {"date": "2023-06-29", "close": 27.75, "volume": 219296.0}, {"date": "2023-06-30", "close": 27.39, "volume": 235006.0}, {"date": "2023-07-03", "close": 27.63, "volume": 226680.0}, {"date": "2023-07-05", "close": 28.36, "volume": 594407.0}, {"date": "2023-07-06", "close": 30.58, "volume": 648401.0}, {"date": "2023-07-07", "close": 33.62, "volume": 1475510.0}, {"date": "2023-07-10", "close": 34.9, "volume": 1453206.0}, {"date": "2023-07-11", "close": 35.07, "volume": 605707.0}, {"date": "2023-07-12", "close": 34.75, "volume": 475922.0}, {"date": "2023-07-13", "close": 35.58, "volume": 461181.0}, {"date": "2023-07-14", "close": 35.22, "volume": 292852.0}, {"date": "2023-07-17", "close": 36.13, "volume": 444637.0}, {"date": "2023-07-18", "close": 37.61, "volume": 688429.0}, {"date": "2023-07-19", "close": 37.52, "volume": 410756.0}, {"date": "2023-07-20", "close": 38.41, "volume": 432999.0}, {"date": "2023-07-21", "close": 38.36, "volume": 472384.0}, {"date": "2023-07-24", "close": 39.01, "volume": 286898.0}, {"date": "2023-07-25", "close": 39.06, "volume": 284107.0}, {"date": "2023-07-26", "close": 40.75, "volume": 818566.0}, {"date": "2023-07-27", "close": 41.08, "volume": 579390.0}, {"date": "2023-07-28", "close": 43.06, "volume": 662636.0}, {"date": "2023-07-31", "close": 42.45, "volume": 870217.0}, {"date": "2023-08-01", "close": 41.23, "volume": 378386.0}, {"date": "2023-08-02", "close": 40.49, "volume": 435526.0}, {"date": "2023-08-03", "close": 38.47, "volume": 790924.0}, {"date": "2023-08-04", "close": 37.71, "volume": 625882.0}, {"date": "2023-08-07", "close": 38.73, "volume": 442876.0}, {"date": "2023-08-08", "close": 39.15, "volume": 476278.0}, {"date": "2023-08-09", "close": 40.28, "volume": 400570.0}, {"date": "2023-08-10", "close": 39.05, "volume": 589768.0}, {"date": "2023-08-11", "close": 39.77, "volume": 344798.0}, {"date": "2023-08-14", "close": 39.01, "volume": 455175.0}, {"date": "2023-08-15", "close": 38.4, "volume": 457280.0}, {"date": "2023-08-16", "close": 37.97, "volume": 531136.0}, {"date": "2023-08-17", "close": 35.85, "volume": 762066.0}, {"date": "2023-08-18", "close": 37.45, "volume": 440417.0}, {"date": "2023-08-21", "close": 36.74, "volume": 519393.0}, {"date": "2023-08-22", "close": 39.58, "volume": 1740665.0}, {"date": "2023-08-23", "close": 37.05, "volume": 861752.0}, {"date": "2023-08-24", "close": 34.46, "volume": 739999.0}, {"date": "2023-08-25", "close": 33.84, "volume": 465342.0}, {"date": "2023-08-28", "close": 34.11, "volume": 547713.0}, {"date": "2023-08-29", "close": 34.36, "volume": 623376.0}, {"date": "2023-08-30", "close": 35.0, "volume": 275199.0}, {"date": "2023-08-31", "close": 35.06, "volume": 365330.0}, {"date": "2023-09-01", "close": 36.54, "volume": 482846.0}, {"date": "2023-09-05", "close": 35.03, "volume": 338093.0}, {"date": "2023-09-06", "close": 34.98, "volume": 391984.0}, {"date": "2023-09-07", "close": 34.96, "volume": 324491.0}, {"date": "2023-09-08", "close": 34.97, "volume": 196905.0}, {"date": "2023-09-11", "close": 34.96, "volume": 206714.0}, {"date": "2023-09-12", "close": 36.02, "volume": 324598.0}, {"date": "2023-09-13", "close": 36.78, "volume": 351863.0}, {"date": "2023-09-14", "close": 38.05, "volume": 531774.0}, {"date": "2023-09-15", "close": 37.47, "volume": 440882.0}, {"date": "2023-09-18", "close": 36.89, "volume": 237124.0}, {"date": "2023-09-19", "close": 36.65, "volume": 764374.0}, {"date": "2023-09-20", "close": 36.52, "volume": 404335.0}, {"date": "2023-09-21", "close": 36.32, "volume": 360416.0}, {"date": "2023-09-22", "close": 36.48, "volume": 408405.0}, {"date": "2023-09-25", "close": 37.99, "volume": 798290.0}, {"date": "2023-09-26", "close": 36.63, "volume": 452840.0}, {"date": "2023-09-27", "close": 36.73, "volume": 316125.0}, {"date": "2023-09-28", "close": 37.64, "volume": 520637.0}, {"date": "2023-09-29", "close": 37.16, "volume": 625452.0}, {"date": "2023-10-02", "close": 41.29, "volume": 3018019.0}, {"date": "2023-10-03", "close": 39.89, "volume": 1831351.0}, {"date": "2023-10-04", "close": 40.67, "volume": 895769.0}, {"date": "2023-10-05", "close": 38.01, "volume": 1051162.0}, {"date": "2023-10-06", "close": 39.23, "volume": 896998.0}, {"date": "2023-10-09", "close": 37.7, "volume": 919024.0}, {"date": "2023-10-10", "close": 38.74, "volume": 801594.0}, {"date": "2023-10-11", "close": 37.8, "volume": 1088372.0}, {"date": "2023-10-12", "close": 35.41, "volume": 890018.0}, {"date": "2023-10-13", "close": 34.98, "volume": 1065946.0}, {"date": "2023-10-16", "close": 36.4, "volume": 775639.0}, {"date": "2023-10-17", "close": 38.18, "volume": 707338.0}, {"date": "2023-10-18", "close": 36.31, "volume": 664762.0}, {"date": "2023-10-19", "close": 35.35, "volume": 620457.0}, {"date": "2023-10-20", "close": 33.78, "volume": 652416.0}, {"date": "2023-10-23", "close": 33.36, "volume": 558280.0}, {"date": "2023-10-24", "close": 34.75, "volume": 541384.0}, {"date": "2023-10-25", "close": 34.37, "volume": 415760.0}, {"date": "2023-10-26", "close": 33.83, "volume": 369924.0}, {"date": "2023-10-27", "close": 33.47, "volume": 526513.0}, {"date": "2023-10-30", "close": 31.37, "volume": 1121938.0}, {"date": "2023-10-31", "close": 32.91, "volume": 777516.0}, {"date": "2023-11-01", "close": 33.88, "volume": 1042943.0}, {"date": "2023-11-02", "close": 35.56, "volume": 749764.0}, {"date": "2023-11-03", "close": 36.49, "volume": 680137.0}, {"date": "2023-11-06", "close": 32.97, "volume": 2159657.0}, {"date": "2023-11-07", "close": 33.38, "volume": 1379851.0}, {"date": "2023-11-08", "close": 31.87, "volume": 1746208.0}, {"date": "2023-11-09", "close": 34.26, "volume": 929134.0}, {"date": "2023-11-10", "close": 35.95, "volume": 1207040.0}, {"date": "2023-11-13", "close": 34.35, "volume": 609191.0}, {"date": "2023-11-14", "close": 36.39, "volume": 819176.0}, {"date": "2023-11-15", "close": 36.03, "volume": 561847.0}, {"date": "2023-11-16", "close": 35.69, "volume": 739163.0}, {"date": "2023-11-17", "close": 37.11, "volume": 671818.0}, {"date": "2023-11-20", "close": 35.3, "volume": 814948.0}, {"date": "2023-11-21", "close": 34.43, "volume": 421048.0}, {"date": "2023-11-22", "close": 34.91, "volume": 294249.0}, {"date": "2023-11-24", "close": 35.48, "volume": 127923.0}, {"date": "2023-11-27", "close": 35.29, "volume": 270609.0}, {"date": "2023-11-28", "close": 34.05, "volume": 612792.0}, {"date": "2023-11-29", "close": 33.52, "volume": 511085.0}, {"date": "2023-11-30", "close": 34.22, "volume": 835154.0}, {"date": "2023-12-01", "close": 34.5, "volume": 500249.0}, {"date": "2023-12-04", "close": 33.62, "volume": 667361.0}, {"date": "2023-12-05", "close": 28.41, "volume": 9793107.0}, {"date": "2023-12-06", "close": 31.25, "volume": 8061256.0}, {"date": "2023-12-07", "close": 32.04, "volume": 1257852.0}, {"date": "2023-12-08", "close": 32.66, "volume": 1171449.0}, {"date": "2023-12-11", "close": 31.97, "volume": 1535980.0}, {"date": "2023-12-12", "close": 31.84, "volume": 918547.0}, {"date": "2023-12-13", "close": 32.96, "volume": 1275978.0}, {"date": "2023-12-14", "close": 32.69, "volume": 1110038.0}, {"date": "2023-12-15", "close": 32.55, "volume": 1169658.0}, {"date": "2023-12-18", "close": 33.68, "volume": 1213386.0}, {"date": "2023-12-19", "close": 34.19, "volume": 805049.0}, {"date": "2023-12-20", "close": 34.44, "volume": 777060.0}, {"date": "2023-12-21", "close": 35.3, "volume": 438100.0}, {"date": "2023-12-22", "close": 34.32, "volume": 365511.0}, {"date": "2023-12-26", "close": 34.64, "volume": 395547.0}, {"date": "2023-12-27", "close": 34.03, "volume": 424230.0}, {"date": "2023-12-28", "close": 33.74, "volume": 421234.0}, {"date": "2023-12-29", "close": 33.96, "volume": 678102.0}, {"date": "2024-01-02", "close": 33.51, "volume": 586546.0}, {"date": "2024-01-03", "close": 33.19, "volume": 879631.0}, {"date": "2024-01-04", "close": 32.72, "volume": 488366.0}, {"date": "2024-01-05", "close": 33.3, "volume": 422356.0}, {"date": "2024-01-08", "close": 34.63, "volume": 1492857.0}, {"date": "2024-01-09", "close": 33.7, "volume": 268490.0}, {"date": "2024-01-10", "close": 32.34, "volume": 616677.0}, {"date": "2024-01-11", "close": 31.72, "volume": 628100.0}, {"date": "2024-01-12", "close": 31.36, "volume": 626603.0}, {"date": "2024-01-16", "close": 30.46, "volume": 700176.0}, {"date": "2024-01-17", "close": 30.33, "volume": 480570.0}, {"date": "2024-01-18", "close": 30.67, "volume": 290501.0}, {"date": "2024-01-19", "close": 31.68, "volume": 585967.0}, {"date": "2024-01-22", "close": 32.03, "volume": 388814.0}, {"date": "2024-01-23", "close": 32.4, "volume": 398340.0}, {"date": "2024-01-24", "close": 32.65, "volume": 666655.0}, {"date": "2024-01-25", "close": 33.91, "volume": 1134771.0}, {"date": "2024-01-26", "close": 34.44, "volume": 445362.0}, {"date": "2024-01-29", "close": 35.15, "volume": 724884.0}, {"date": "2024-01-30", "close": 35.15, "volume": 362716.0}, {"date": "2024-01-31", "close": 35.38, "volume": 830631.0}, {"date": "2024-02-01", "close": 36.33, "volume": 1049973.0}, {"date": "2024-02-02", "close": 35.41, "volume": 924482.0}, {"date": "2024-02-05", "close": 38.97, "volume": 1979705.0}, {"date": "2024-02-06", "close": 38.83, "volume": 1308683.0}, {"date": "2024-02-07", "close": 39.31, "volume": 974460.0}, {"date": "2024-02-08", "close": 40.67, "volume": 1123974.0}, {"date": "2024-02-09", "close": 40.29, "volume": 738728.0}, {"date": "2024-02-12", "close": 41.6, "volume": 1161403.0}, {"date": "2024-02-13", "close": 41.34, "volume": 941155.0}, {"date": "2024-02-14", "close": 42.1, "volume": 842457.0}, {"date": "2024-02-15", "close": 40.88, "volume": 727998.0}, {"date": "2024-02-16", "close": 39.94, "volume": 765690.0}, {"date": "2024-02-20", "close": 41.01, "volume": 532393.0}, {"date": "2024-02-21", "close": 40.57, "volume": 588778.0}, {"date": "2024-02-22", "close": 41.4, "volume": 698579.0}, {"date": "2024-02-23", "close": 40.87, "volume": 620163.0}, {"date": "2024-02-26", "close": 40.51, "volume": 517090.0}, {"date": "2024-02-27", "close": 40.21, "volume": 453104.0}, {"date": "2024-02-28", "close": 40.79, "volume": 805851.0}, {"date": "2024-02-29", "close": 43.3, "volume": 1377747.0}, {"date": "2024-03-01", "close": 44.29, "volume": 465534.0}, {"date": "2024-03-04", "close": 47.53, "volume": 1117427.0}, {"date": "2024-03-05", "close": 47.57, "volume": 881345.0}, {"date": "2024-03-06", "close": 48.12, "volume": 469165.0}, {"date": "2024-03-07", "close": 50.89, "volume": 1462954.0}, {"date": "2024-03-08", "close": 48.76, "volume": 677064.0}, {"date": "2024-03-11", "close": 48.06, "volume": 638898.0}, {"date": "2024-03-12", "close": 48.23, "volume": 429252.0}, {"date": "2024-03-13", "close": 48.32, "volume": 482331.0}, {"date": "2024-03-14", "close": 48.69, "volume": 587772.0}, {"date": "2024-03-15", "close": 48.28, "volume": 464284.0}, {"date": "2024-03-18", "close": 46.13, "volume": 782842.0}, {"date": "2024-03-19", "close": 47.08, "volume": 443808.0}, {"date": "2024-03-20", "close": 46.81, "volume": 918085.0}, {"date": "2024-03-21", "close": 46.61, "volume": 405587.0}, {"date": "2024-03-22", "close": 45.66, "volume": 605788.0}, {"date": "2024-03-25", "close": 44.91, "volume": 473934.0}, {"date": "2024-03-26", "close": 45.47, "volume": 447923.0}, {"date": "2024-03-27", "close": 49.27, "volume": 910726.0}, {"date": "2024-03-28", "close": 49.08, "volume": 455875.0}, {"date": "2024-04-01", "close": 49.16, "volume": 837092.0}, {"date": "2024-04-02", "close": 48.25, "volume": 371304.0}, {"date": "2024-04-03", "close": 48.28, "volume": 487555.0}, {"date": "2024-04-04", "close": 46.63, "volume": 610110.0}, {"date": "2024-04-05", "close": 46.8, "volume": 406960.0}, {"date": "2024-04-08", "close": 45.0, "volume": 574361.0}, {"date": "2024-04-09", "close": 44.53, "volume": 671168.0}, {"date": "2024-04-10", "close": 44.72, "volume": 384914.0}, {"date": "2024-04-11", "close": 44.16, "volume": 436809.0}, {"date": "2024-04-12", "close": 41.8, "volume": 820110.0}, {"date": "2024-04-15", "close": 40.2, "volume": 747186.0}, {"date": "2024-04-16", "close": 40.73, "volume": 761398.0}, {"date": "2024-04-17", "close": 38.59, "volume": 1175936.0}, {"date": "2024-04-18", "close": 37.96, "volume": 527175.0}, {"date": "2024-04-19", "close": 38.66, "volume": 797387.0}, {"date": "2024-04-22", "close": 41.44, "volume": 1395753.0}, {"date": "2024-04-23", "close": 42.23, "volume": 1235832.0}, {"date": "2024-04-24", "close": 41.12, "volume": 625814.0}, {"date": "2024-04-25", "close": 40.45, "volume": 814047.0}, {"date": "2024-04-26", "close": 39.77, "volume": 411163.0}, {"date": "2024-04-29", "close": 40.06, "volume": 251684.0}, {"date": "2024-04-30", "close": 38.86, "volume": 677756.0}, {"date": "2024-05-01", "close": 39.46, "volume": 679365.0}, {"date": "2024-05-02", "close": 40.39, "volume": 463731.0}, {"date": "2024-05-03", "close": 40.51, "volume": 436152.0}, {"date": "2024-05-06", "close": 40.74, "volume": 313048.0}, {"date": "2024-05-07", "close": 40.68, "volume": 328865.0}, {"date": "2024-05-08", "close": 39.82, "volume": 587841.0}, {"date": "2024-05-09", "close": 41.26, "volume": 1085874.0}, {"date": "2024-05-10", "close": 39.26, "volume": 2275158.0}, {"date": "2024-05-13", "close": 38.56, "volume": 980063.0}, {"date": "2024-05-14", "close": 38.01, "volume": 1243464.0}, {"date": "2024-05-15", "close": 37.8, "volume": 1046509.0}, {"date": "2024-05-16", "close": 37.4, "volume": 589537.0}, {"date": "2024-05-17", "close": 36.04, "volume": 1232969.0}, {"date": "2024-05-20", "close": 36.76, "volume": 680915.0}, {"date": "2024-05-21", "close": 37.99, "volume": 641859.0}, {"date": "2024-05-22", "close": 37.34, "volume": 1019584.0}, {"date": "2024-05-23", "close": 35.12, "volume": 1084280.0}, {"date": "2024-05-24", "close": 35.47, "volume": 529493.0}, {"date": "2024-05-28", "close": 35.28, "volume": 535799.0}, {"date": "2024-05-29", "close": 35.35, "volume": 419172.0}, {"date": "2024-05-30", "close": 36.22, "volume": 360487.0}, {"date": "2024-05-31", "close": 36.5, "volume": 431503.0}, {"date": "2024-06-03", "close": 37.75, "volume": 450377.0}, {"date": "2024-06-04", "close": 38.06, "volume": 634318.0}, {"date": "2024-06-05", "close": 37.76, "volume": 415039.0}, {"date": "2024-06-06", "close": 37.18, "volume": 248814.0}, {"date": "2024-06-07", "close": 36.72, "volume": 359015.0}, {"date": "2024-06-10", "close": 36.58, "volume": 645716.0}, {"date": "2024-06-11", "close": 37.03, "volume": 288725.0}, {"date": "2024-06-12", "close": 36.83, "volume": 393885.0}, {"date": "2024-06-13", "close": 34.88, "volume": 958350.0}, {"date": "2024-06-14", "close": 34.4, "volume": 685881.0}, {"date": "2024-06-17", "close": 34.49, "volume": 654035.0}, {"date": "2024-06-18", "close": 34.27, "volume": 595253.0}, {"date": "2024-06-20", "close": 34.0, "volume": 582533.0}, {"date": "2024-06-21", "close": 33.28, "volume": 883738.0}, {"date": "2024-06-24", "close": 32.49, "volume": 1004430.0}, {"date": "2024-06-25", "close": 34.83, "volume": 831817.0}, {"date": "2024-06-26", "close": 34.54, "volume": 604590.0}, {"date": "2024-06-27", "close": 35.28, "volume": 473374.0}, {"date": "2024-06-28", "close": 35.06, "volume": 718326.0}, {"date": "2024-07-01", "close": 34.62, "volume": 1363808.0}, {"date": "2024-07-02", "close": 36.13, "volume": 1051273.0}, {"date": "2024-07-03", "close": 37.4, "volume": 620197.0}, {"date": "2024-07-05", "close": 37.43, "volume": 574836.0}, {"date": "2024-07-08", "close": 39.07, "volume": 666065.0}, {"date": "2024-07-09", "close": 39.71, "volume": 765691.0}, {"date": "2024-07-10", "close": 42.39, "volume": 1110509.0}, {"date": "2024-07-11", "close": 43.96, "volume": 912347.0}, {"date": "2024-07-12", "close": 43.66, "volume": 570741.0}, {"date": "2024-07-15", "close": 43.37, "volume": 607653.0}, {"date": "2024-07-16", "close": 44.61, "volume": 611681.0}, {"date": "2024-07-17", "close": 43.0, "volume": 719908.0}, {"date": "2024-07-18", "close": 43.44, "volume": 385457.0}, {"date": "2024-07-19", "close": 43.06, "volume": 423557.0}, {"date": "2024-07-22", "close": 44.82, "volume": 663741.0}, {"date": "2024-07-23", "close": 45.72, "volume": 601391.0}, {"date": "2024-07-24", "close": 43.83, "volume": 604271.0}, {"date": "2024-07-25", "close": 42.81, "volume": 568322.0}, {"date": "2024-07-26", "close": 43.08, "volume": 427522.0}, {"date": "2024-07-29", "close": 44.01, "volume": 385430.0}, {"date": "2024-07-30", "close": 42.47, "volume": 494248.0}, {"date": "2024-07-31", "close": 44.48, "volume": 498967.0}, {"date": "2024-08-01", "close": 41.88, "volume": 485041.0}, {"date": "2024-08-02", "close": 39.38, "volume": 1115490.0}, {"date": "2024-08-05", "close": 38.25, "volume": 742405.0}, {"date": "2024-08-06", "close": 39.06, "volume": 466589.0}, {"date": "2024-08-07", "close": 40.16, "volume": 360803.0}, {"date": "2024-08-08", "close": 40.42, "volume": 325041.0}, {"date": "2024-08-09", "close": 40.23, "volume": 399285.0}, {"date": "2024-08-12", "close": 40.26, "volume": 285390.0}, {"date": "2024-08-13", "close": 40.76, "volume": 1117869.0}, {"date": "2024-08-14", "close": 44.55, "volume": 1558627.0}, {"date": "2024-08-15", "close": 46.24, "volume": 1173499.0}, {"date": "2024-08-16", "close": 49.22, "volume": 1599540.0}, {"date": "2024-08-19", "close": 49.52, "volume": 666250.0}, {"date": "2024-08-20", "close": 48.48, "volume": 746869.0}, {"date": "2024-08-21", "close": 48.51, "volume": 640251.0}, {"date": "2024-08-22", "close": 48.47, "volume": 1063953.0}, {"date": "2024-08-23", "close": 50.07, "volume": 836942.0}, {"date": "2024-08-26", "close": 49.4, "volume": 662752.0}, {"date": "2024-08-27", "close": 49.04, "volume": 551762.0}, {"date": "2024-08-28", "close": 47.82, "volume": 465453.0}, {"date": "2024-08-29", "close": 47.03, "volume": 478401.0}, {"date": "2024-08-30", "close": 46.6, "volume": 549539.0}, {"date": "2024-09-03", "close": 44.55, "volume": 979033.0}, {"date": "2024-09-04", "close": 44.38, "volume": 911624.0}, {"date": "2024-09-05", "close": 43.64, "volume": 441817.0}, {"date": "2024-09-06", "close": 43.28, "volume": 433689.0}, {"date": "2024-09-09", "close": 43.16, "volume": 659876.0}, {"date": "2024-09-10", "close": 39.76, "volume": 1984336.0}, {"date": "2024-09-11", "close": 41.77, "volume": 1182912.0}, {"date": "2024-09-12", "close": 41.39, "volume": 738584.0}, {"date": "2024-09-13", "close": 42.23, "volume": 471795.0}, {"date": "2024-09-16", "close": 41.77, "volume": 489599.0}, {"date": "2024-09-17", "close": 41.0, "volume": 782053.0}, {"date": "2024-09-18", "close": 39.99, "volume": 655637.0}, {"date": "2024-09-19", "close": 42.75, "volume": 1540778.0}, {"date": "2024-09-20", "close": 41.07, "volume": 1328535.0}, {"date": "2024-09-23", "close": 40.73, "volume": 340765.0}, {"date": "2024-09-24", "close": 41.71, "volume": 370785.0}, {"date": "2024-09-25", "close": 41.94, "volume": 441728.0}, {"date": "2024-09-26", "close": 43.53, "volume": 965682.0}, {"date": "2024-09-27", "close": 43.38, "volume": 1066548.0}, {"date": "2024-09-30", "close": 44.18, "volume": 931004.0}, {"date": "2024-10-01", "close": 43.84, "volume": 655295.0}, {"date": "2024-10-02", "close": 47.04, "volume": 1923898.0}, {"date": "2024-10-03", "close": 44.89, "volume": 755084.0}, {"date": "2024-10-04", "close": 45.26, "volume": 296607.0}, {"date": "2024-10-07", "close": 45.08, "volume": 286240.0}, {"date": "2024-10-08", "close": 43.8, "volume": 2489295.0}, {"date": "2024-10-09", "close": 43.12, "volume": 794573.0}, {"date": "2024-10-10", "close": 42.99, "volume": 600119.0}, {"date": "2024-10-11", "close": 44.48, "volume": 450121.0}, {"date": "2024-10-14", "close": 45.99, "volume": 3068462.0}, {"date": "2024-10-15", "close": 48.91, "volume": 3014203.0}, {"date": "2024-10-16", "close": 47.67, "volume": 906019.0}, {"date": "2024-10-17", "close": 47.63, "volume": 684291.0}, {"date": "2024-10-18", "close": 46.36, "volume": 598609.0}, {"date": "2024-10-21", "close": 45.3, "volume": 550796.0}, {"date": "2024-10-22", "close": 45.96, "volume": 514260.0}, {"date": "2024-10-23", "close": 44.27, "volume": 462695.0}, {"date": "2024-10-24", "close": 44.04, "volume": 517633.0}, {"date": "2024-10-25", "close": 44.33, "volume": 384398.0}, {"date": "2024-10-28", "close": 44.77, "volume": 348275.0}, {"date": "2024-10-29", "close": 43.76, "volume": 681968.0}, {"date": "2024-10-30", "close": 42.42, "volume": 509643.0}, {"date": "2024-10-31", "close": 41.81, "volume": 706502.0}, {"date": "2024-11-01", "close": 42.02, "volume": 436565.0}, {"date": "2024-11-04", "close": 41.87, "volume": 559461.0}, {"date": "2024-11-05", "close": 42.97, "volume": 920675.0}, {"date": "2024-11-06", "close": 43.88, "volume": 659529.0}, {"date": "2024-11-07", "close": 44.37, "volume": 628133.0}, {"date": "2024-11-08", "close": 43.81, "volume": 916597.0}, {"date": "2024-11-11", "close": 44.03, "volume": 861244.0}, {"date": "2024-11-12", "close": 40.96, "volume": 2562737.0}, {"date": "2024-11-13", "close": 41.73, "volume": 962170.0}, {"date": "2024-11-14", "close": 40.36, "volume": 925538.0}, {"date": "2024-11-15", "close": 40.0, "volume": 781380.0}, {"date": "2024-11-18", "close": 40.65, "volume": 1368213.0}, {"date": "2024-11-19", "close": 41.48, "volume": 348391.0}, {"date": "2024-11-20", "close": 42.07, "volume": 392862.0}, {"date": "2024-11-21", "close": 41.04, "volume": 593186.0}, {"date": "2024-11-22", "close": 40.29, "volume": 1082746.0}, {"date": "2024-11-25", "close": 41.1, "volume": 726200.0}, {"date": "2024-11-26", "close": 41.04, "volume": 536651.0}, {"date": "2024-11-27", "close": 40.22, "volume": 367074.0}, {"date": "2024-11-29", "close": 41.15, "volume": 239102.0}, {"date": "2024-12-02", "close": 41.05, "volume": 361192.0}, {"date": "2024-12-03", "close": 40.55, "volume": 362881.0}, {"date": "2024-12-04", "close": 39.58, "volume": 830211.0}, {"date": "2024-12-05", "close": 37.85, "volume": 855047.0}, {"date": "2024-12-06", "close": 39.05, "volume": 1659367.0}, {"date": "2024-12-09", "close": 37.79, "volume": 803942.0}, {"date": "2024-12-10", "close": 36.82, "volume": 1623362.0}, {"date": "2024-12-11", "close": 37.79, "volume": 999495.0}, {"date": "2024-12-12", "close": 38.4, "volume": 552843.0}, {"date": "2024-12-13", "close": 37.81, "volume": 465623.0}, {"date": "2024-12-16", "close": 38.05, "volume": 525138.0}, {"date": "2024-12-17", "close": 38.01, "volume": 700464.0}, {"date": "2024-12-18", "close": 36.96, "volume": 874511.0}, {"date": "2024-12-19", "close": 36.79, "volume": 695486.0}, {"date": "2024-12-20", "close": 38.7, "volume": 1323050.0}, {"date": "2024-12-23", "close": 37.83, "volume": 765489.0}, {"date": "2024-12-24", "close": 38.42, "volume": 420818.0}, {"date": "2024-12-26", "close": 38.34, "volume": 401522.0}, {"date": "2024-12-27", "close": 38.08, "volume": 499689.0}, {"date": "2024-12-30", "close": 40.15, "volume": 694455.0}, {"date": "2024-12-31", "close": 40.32, "volume": 1019290.0}, {"date": "2025-01-02", "close": 41.51, "volume": 1132557.0}, {"date": "2025-01-03", "close": 42.46, "volume": 876205.0}, {"date": "2025-01-06", "close": 43.06, "volume": 812571.0}, {"date": "2025-01-07", "close": 41.81, "volume": 782724.0}, {"date": "2025-01-08", "close": 41.37, "volume": 457917.0}, {"date": "2025-01-10", "close": 41.6, "volume": 684614.0}, {"date": "2025-01-13", "close": 41.63, "volume": 348328.0}, {"date": "2025-01-14", "close": 41.52, "volume": 566520.0}, {"date": "2025-01-15", "close": 41.9, "volume": 562692.0}, {"date": "2025-01-16", "close": 41.53, "volume": 934045.0}, {"date": "2025-01-17", "close": 41.39, "volume": 1002900.0}, {"date": "2025-01-21", "close": 41.18, "volume": 512677.0}, {"date": "2025-01-22", "close": 41.5, "volume": 356189.0}, {"date": "2025-01-23", "close": 42.95, "volume": 897108.0}, {"date": "2025-01-24", "close": 42.93, "volume": 355826.0}, {"date": "2025-01-27", "close": 45.69, "volume": 833255.0}, {"date": "2025-01-28", "close": 44.89, "volume": 452029.0}, {"date": "2025-01-29", "close": 45.96, "volume": 365839.0}, {"date": "2025-01-30", "close": 46.17, "volume": 387048.0}, {"date": "2025-01-31", "close": 46.6, "volume": 879501.0}, {"date": "2025-02-03", "close": 45.17, "volume": 1010278.0}, {"date": "2025-02-04", "close": 45.23, "volume": 502469.0}, {"date": "2025-02-05", "close": 47.43, "volume": 751573.0}, {"date": "2025-02-06", "close": 47.41, "volume": 365037.0}, {"date": "2025-02-07", "close": 47.44, "volume": 390277.0}, {"date": "2025-02-10", "close": 47.72, "volume": 1170721.0}, {"date": "2025-02-11", "close": 46.26, "volume": 450754.0}, {"date": "2025-02-12", "close": 46.64, "volume": 340031.0}, {"date": "2025-02-13", "close": 47.4, "volume": 337996.0}, {"date": "2025-02-14", "close": 48.2, "volume": 479050.0}, {"date": "2025-02-18", "close": 47.64, "volume": 457046.0}, {"date": "2025-02-19", "close": 47.93, "volume": 379131.0}, {"date": "2025-02-20", "close": 47.38, "volume": 953673.0}, {"date": "2025-02-21", "close": 46.92, "volume": 834286.0}, {"date": "2025-02-24", "close": 45.0, "volume": 918584.0}, {"date": "2025-02-25", "close": 42.38, "volume": 1069573.0}, {"date": "2025-02-26", "close": 42.29, "volume": 727153.0}, {"date": "2025-02-27", "close": 43.0, "volume": 638106.0}, {"date": "2025-02-28", "close": 43.63, "volume": 552143.0}, {"date": "2025-03-03", "close": 37.69, "volume": 1781556.0}, {"date": "2025-03-04", "close": 37.55, "volume": 2381319.0}, {"date": "2025-03-05", "close": 38.01, "volume": 951978.0}, {"date": "2025-03-06", "close": 37.46, "volume": 800949.0}, {"date": "2025-03-07", "close": 35.41, "volume": 1446729.0}, {"date": "2025-03-10", "close": 32.79, "volume": 2244047.0}, {"date": "2025-03-11", "close": 31.64, "volume": 1703471.0}, {"date": "2025-03-12", "close": 31.89, "volume": 1593818.0}, {"date": "2025-03-13", "close": 30.94, "volume": 1227272.0}, {"date": "2025-03-14", "close": 31.52, "volume": 1114522.0}, {"date": "2025-03-17", "close": 32.68, "volume": 671589.0}, {"date": "2025-03-18", "close": 31.71, "volume": 1249277.0}, {"date": "2025-03-19", "close": 32.38, "volume": 537744.0}, {"date": "2025-03-20", "close": 32.22, "volume": 384710.0}, {"date": "2025-03-21", "close": 32.09, "volume": 530795.0}, {"date": "2025-03-24", "close": 32.51, "volume": 538184.0}, {"date": "2025-03-25", "close": 33.12, "volume": 732919.0}, {"date": "2025-03-26", "close": 33.79, "volume": 1139929.0}, {"date": "2025-03-27", "close": 33.78, "volume": 656594.0}, {"date": "2025-03-28", "close": 33.23, "volume": 758532.0}, {"date": "2025-03-31", "close": 32.72, "volume": 770634.0}, {"date": "2025-04-01", "close": 32.97, "volume": 800523.0}, {"date": "2025-04-02", "close": 33.48, "volume": 917218.0}, {"date": "2025-04-03", "close": 28.84, "volume": 1249876.0}, {"date": "2025-04-04", "close": 26.72, "volume": 1723308.0}, {"date": "2025-04-07", "close": 27.17, "volume": 1387090.0}, {"date": "2025-04-08", "close": 26.01, "volume": 979351.0}, {"date": "2025-04-09", "close": 30.97, "volume": 1947023.0}, {"date": "2025-04-10", "close": 28.57, "volume": 1177514.0}, {"date": "2025-04-11", "close": 27.09, "volume": 892636.0}, {"date": "2025-04-14", "close": 26.5, "volume": 1194287.0}, {"date": "2025-04-15", "close": 26.35, "volume": 476419.0}, {"date": "2025-04-16", "close": 25.11, "volume": 601070.0}, {"date": "2025-04-17", "close": 25.38, "volume": 697167.0}, {"date": "2025-04-21", "close": 24.28, "volume": 510872.0}, {"date": "2025-04-22", "close": 24.84, "volume": 1001847.0}, {"date": "2025-04-23", "close": 25.3, "volume": 1050689.0}, {"date": "2025-04-24", "close": 26.47, "volume": 653479.0}, {"date": "2025-04-25", "close": 28.88, "volume": 3208171.0}, {"date": "2025-04-28", "close": 29.56, "volume": 1335400.0}, {"date": "2025-04-29", "close": 28.25, "volume": 2107593.0}, {"date": "2025-04-30", "close": 27.25, "volume": 722444.0}, {"date": "2025-05-01", "close": 27.12, "volume": 885720.0}, {"date": "2025-05-02", "close": 28.06, "volume": 625976.0}, {"date": "2025-05-05", "close": 27.94, "volume": 603767.0}, {"date": "2025-05-06", "close": 28.99, "volume": 894637.0}, {"date": "2025-05-07", "close": 29.78, "volume": 941601.0}, {"date": "2025-05-08", "close": 31.58, "volume": 902657.0}, {"date": "2025-05-09", "close": 32.51, "volume": 864318.0}, {"date": "2025-05-12", "close": 35.74, "volume": 1804909.0}, {"date": "2025-05-13", "close": 37.56, "volume": 1029868.0}, {"date": "2025-05-14", "close": 37.84, "volume": 599906.0}, {"date": "2025-05-15", "close": 37.54, "volume": 749373.0}, {"date": "2025-05-16", "close": 38.78, "volume": 1006075.0}, {"date": "2025-05-19", "close": 39.49, "volume": 608414.0}, {"date": "2025-05-20", "close": 39.35, "volume": 473091.0}, {"date": "2025-05-21", "close": 36.34, "volume": 698639.0}, {"date": "2025-05-22", "close": 37.59, "volume": 1441415.0}, {"date": "2025-05-23", "close": 37.38, "volume": 454471.0}, {"date": "2025-05-27", "close": 38.01, "volume": 614885.0}, {"date": "2025-05-28", "close": 37.83, "volume": 388949.0}, {"date": "2025-05-29", "close": 38.02, "volume": 770658.0}, {"date": "2025-05-30", "close": 37.7, "volume": 415880.0}, {"date": "2025-06-02", "close": 37.86, "volume": 467820.0}, {"date": "2025-06-03", "close": 37.94, "volume": 427820.0}, {"date": "2025-06-04", "close": 37.0, "volume": 676500.0}, {"date": "2025-06-05", "close": 37.33, "volume": 445556.0}, {"date": "2025-06-06", "close": 37.67, "volume": 423504.0}, {"date": "2025-06-09", "close": 38.34, "volume": 586256.0}, {"date": "2025-06-10", "close": 39.12, "volume": 526956.0}, {"date": "2025-06-11", "close": 39.82, "volume": 547736.0}, {"date": "2025-06-12", "close": 39.21, "volume": 334200.0}, {"date": "2025-06-13", "close": 38.22, "volume": 259555.0}, {"date": "2025-06-16", "close": 39.51, "volume": 533473.0}, {"date": "2025-06-17", "close": 38.19, "volume": 566052.0}, {"date": "2025-06-18", "close": 38.44, "volume": 441816.0}, {"date": "2025-06-20", "close": 38.54, "volume": 446187.0}, {"date": "2025-06-23", "close": 40.87, "volume": 1497252.0}, {"date": "2025-06-24", "close": 40.82, "volume": 779912.0}, {"date": "2025-06-25", "close": 39.51, "volume": 422933.0}, {"date": "2025-06-26", "close": 41.75, "volume": 871075.0}, {"date": "2025-06-27", "close": 42.47, "volume": 971749.0}, {"date": "2025-06-30", "close": 41.8, "volume": 837067.0}, {"date": "2025-07-01", "close": 41.7, "volume": 796840.0}, {"date": "2025-07-02", "close": 42.49, "volume": 467201.0}, {"date": "2025-07-03", "close": 43.43, "volume": 330281.0}, {"date": "2025-07-07", "close": 43.12, "volume": 598974.0}, {"date": "2025-07-08", "close": 43.11, "volume": 457376.0}, {"date": "2025-07-09", "close": 42.29, "volume": 697382.0}, {"date": "2025-07-10", "close": 43.01, "volume": 665012.0}, {"date": "2025-07-11", "close": 42.94, "volume": 290291.0}, {"date": "2025-07-14", "close": 44.32, "volume": 408919.0}, {"date": "2025-07-15", "close": 42.81, "volume": 535463.0}, {"date": "2025-07-16", "close": 43.5, "volume": 408341.0}, {"date": "2025-07-17", "close": 44.98, "volume": 751084.0}, {"date": "2025-07-18", "close": 46.15, "volume": 1025290.0}, {"date": "2025-07-21", "close": 45.36, "volume": 421292.0}, {"date": "2025-07-22", "close": 46.48, "volume": 518718.0}, {"date": "2025-07-23", "close": 47.0, "volume": 639196.0}, {"date": "2025-07-24", "close": 45.16, "volume": 468513.0}, {"date": "2025-07-25", "close": 43.58, "volume": 1020449.0}, {"date": "2025-07-28", "close": 43.77, "volume": 1019527.0}, {"date": "2025-07-29", "close": 42.67, "volume": 621555.0}, {"date": "2025-07-30", "close": 42.75, "volume": 505685.0}, {"date": "2025-07-31", "close": 43.05, "volume": 568587.0}, {"date": "2025-08-01", "close": 40.71, "volume": 766980.0}, {"date": "2025-08-04", "close": 41.75, "volume": 613820.0}, {"date": "2025-08-05", "close": 41.45, "volume": 612599.0}, {"date": "2025-08-06", "close": 42.5, "volume": 794633.0}, {"date": "2025-08-07", "close": 41.42, "volume": 641457.0}, {"date": "2025-08-08", "close": 40.29, "volume": 1129035.0}, {"date": "2025-08-11", "close": 38.7, "volume": 1894733.0}, {"date": "2025-08-12", "close": 38.76, "volume": 1201898.0}, {"date": "2025-08-13", "close": 39.8, "volume": 794994.0}, {"date": "2025-08-14", "close": 39.38, "volume": 618222.0}, {"date": "2025-08-15", "close": 39.87, "volume": 520974.0}, {"date": "2025-08-18", "close": 41.91, "volume": 1126603.0}, {"date": "2025-08-19", "close": 40.74, "volume": 759374.0}, {"date": "2025-08-20", "close": 40.01, "volume": 464778.0}, {"date": "2025-08-21", "close": 40.55, "volume": 340532.0}, {"date": "2025-08-22", "close": 42.46, "volume": 592876.0}, {"date": "2025-08-25", "close": 44.92, "volume": 1049179.0}, {"date": "2025-08-26", "close": 43.7, "volume": 1204231.0}, {"date": "2025-08-27", "close": 43.0, "volume": 1010441.0}, {"date": "2025-08-28", "close": 45.5, "volume": 980044.0}, {"date": "2025-08-29", "close": 45.31, "volume": 1252712.0}, {"date": "2025-09-02", "close": 45.99, "volume": 813758.0}, {"date": "2025-09-03", "close": 48.38, "volume": 2615487.0}, {"date": "2025-09-04", "close": 48.44, "volume": 871359.0}, {"date": "2025-09-05", "close": 48.9, "volume": 954227.0}, {"date": "2025-09-08", "close": 54.42, "volume": 3558351.0}, {"date": "2025-09-09", "close": 51.83, "volume": 1681758.0}, {"date": "2025-09-10", "close": 54.63, "volume": 1704022.0}, {"date": "2025-09-11", "close": 56.96, "volume": 2101133.0}, {"date": "2025-09-12", "close": 58.33, "volume": 1879870.0}, {"date": "2025-09-15", "close": 60.29, "volume": 1594326.0}, {"date": "2025-09-16", "close": 59.43, "volume": 1588830.0}, {"date": "2025-09-17", "close": 61.43, "volume": 1818678.0}, {"date": "2025-09-18", "close": 60.74, "volume": 1334378.0}, {"date": "2025-09-19", "close": 59.71, "volume": 1447425.0}, {"date": "2025-09-22", "close": 57.13, "volume": 1641484.0}, {"date": "2025-09-23", "close": 57.56, "volume": 1124242.0}, {"date": "2025-09-24", "close": 59.13, "volume": 916523.0}, {"date": "2025-09-25", "close": 57.79, "volume": 1001027.0}, {"date": "2025-09-26", "close": 58.98, "volume": 894045.0}, {"date": "2025-09-29", "close": 62.12, "volume": 1372397.0}, {"date": "2025-09-30", "close": 62.12, "volume": 845128.0}, {"date": "2025-10-01", "close": 63.72, "volume": 1298828.0}, {"date": "2025-10-02", "close": 65.72, "volume": 1060248.0}, {"date": "2025-10-03", "close": 62.97, "volume": 1361089.0}, {"date": "2025-10-06", "close": 63.43, "volume": 653857.0}, {"date": "2025-10-07", "close": 59.67, "volume": 1369799.0}, {"date": "2025-10-08", "close": 59.29, "volume": 791869.0}, {"date": "2025-10-09", "close": 59.15, "volume": 869706.0}, {"date": "2025-10-10", "close": 58.97, "volume": 1001065.0}, {"date": "2025-10-13", "close": 60.84, "volume": 665530.0}, {"date": "2025-10-14", "close": 62.41, "volume": 782563.0}, {"date": "2025-10-15", "close": 61.67, "volume": 976354.0}, {"date": "2025-10-16", "close": 59.65, "volume": 716034.0}, {"date": "2025-10-17", "close": 58.7, "volume": 702790.0}, {"date": "2025-10-20", "close": 63.09, "volume": 1520195.0}, {"date": "2025-10-21", "close": 65.27, "volume": 1503590.0}, {"date": "2025-10-22", "close": 64.45, "volume": 1283316.0}, {"date": "2025-10-23", "close": 65.15, "volume": 551949.0}, {"date": "2025-10-24", "close": 67.24, "volume": 861960.0}, {"date": "2025-10-27", "close": 68.04, "volume": 834856.0}, {"date": "2025-10-28", "close": 68.07, "volume": 628184.0}, {"date": "2025-10-29", "close": 67.97, "volume": 896036.0}, {"date": "2025-10-30", "close": 67.4, "volume": 678345.0}, {"date": "2025-10-31", "close": 68.48, "volume": 1067552.0}, {"date": "2025-11-03", "close": 66.34, "volume": 1402168.0}, {"date": "2025-11-04", "close": 69.46, "volume": 2517919.0}, {"date": "2025-11-05", "close": 73.43, "volume": 1401122.0}, {"date": "2025-11-06", "close": 73.07, "volume": 1105933.0}, {"date": "2025-11-07", "close": 77.08, "volume": 1023142.0}, {"date": "2025-11-10", "close": 76.92, "volume": 1071677.0}, {"date": "2025-11-11", "close": 78.12, "volume": 1161012.0}, {"date": "2025-11-12", "close": 80.09, "volume": 961541.0}, {"date": "2025-11-13", "close": 77.74, "volume": 1000249.0}, {"date": "2025-11-14", "close": 77.12, "volume": 741649.0}, {"date": "2025-11-17", "close": 75.13, "volume": 1146197.0}, {"date": "2025-11-18", "close": 77.12, "volume": 852841.0}, {"date": "2025-11-19", "close": 77.8, "volume": 774127.0}, {"date": "2025-11-20", "close": 74.86, "volume": 1370275.0}, {"date": "2025-11-21", "close": 76.0, "volume": 891762.0}, {"date": "2025-11-24", "close": 77.94, "volume": 769613.0}, {"date": "2025-11-25", "close": 81.79, "volume": 684823.0}, {"date": "2025-11-26", "close": 82.88, "volume": 535316.0}, {"date": "2025-11-28", "close": 84.59, "volume": 238060.0}, {"date": "2025-12-01", "close": 83.14, "volume": 719068.0}, {"date": "2025-12-02", "close": 81.86, "volume": 876149.0}, {"date": "2025-12-03", "close": 81.47, "volume": 619014.0}, {"date": "2025-12-04", "close": 82.76, "volume": 752565.0}, {"date": "2025-12-05", "close": 84.31, "volume": 518226.0}, {"date": "2025-12-08", "close": 84.1, "volume": 478419.0}, {"date": "2025-12-09", "close": 87.1, "volume": 707120.0}, {"date": "2025-12-10", "close": 86.56, "volume": 814973.0}, {"date": "2025-12-11", "close": 89.15, "volume": 618814.0}, {"date": "2025-12-12", "close": 89.79, "volume": 978946.0}, {"date": "2025-12-15", "close": 89.86, "volume": 728780.0}, {"date": "2025-12-16", "close": 87.5, "volume": 1374646.0}, {"date": "2025-12-17", "close": 86.27, "volume": 590281.0}, {"date": "2025-12-18", "close": 89.27, "volume": 1062666.0}, {"date": "2025-12-19", "close": 93.24, "volume": 1231659.0}, {"date": "2025-12-22", "close": 95.29, "volume": 848413.0}, {"date": "2025-12-23", "close": 93.92, "volume": 596423.0}, {"date": "2025-12-24", "close": 93.99, "volume": 913736.0}, {"date": "2025-12-26", "close": 93.43, "volume": 273447.0}, {"date": "2025-12-29", "close": 93.19, "volume": 523545.0}, {"date": "2025-12-30", "close": 96.76, "volume": 535690.0}, {"date": "2025-12-31", "close": 95.08, "volume": 449377.0}, {"date": "2026-01-02", "close": 94.3, "volume": 908367.0}, {"date": "2026-01-05", "close": 93.43, "volume": 722677.0}, {"date": "2026-01-06", "close": 92.39, "volume": 574948.0}, {"date": "2026-01-07", "close": 91.37, "volume": 1310377.0}, {"date": "2026-01-08", "close": 91.37, "volume": 656580.0}, {"date": "2026-01-09", "close": 95.26, "volume": 691963.0}, {"date": "2026-01-12", "close": 94.78, "volume": 876686.0}, {"date": "2026-01-13", "close": 97.87, "volume": 989032.0}, {"date": "2026-01-14", "close": 98.25, "volume": 531278.0}, {"date": "2026-01-15", "close": 96.44, "volume": 1330145.0}, {"date": "2026-01-16", "close": 96.36, "volume": 619619.0}, {"date": "2026-01-20", "close": 95.32, "volume": 893026.0}, {"date": "2026-01-21", "close": 93.15, "volume": 728354.0}, {"date": "2026-01-22", "close": 98.38, "volume": 1000293.0}, {"date": "2026-01-23", "close": 96.2, "volume": 612618.0}, {"date": "2026-01-26", "close": 95.58, "volume": 521710.0}, {"date": "2026-01-27", "close": 96.37, "volume": 395122.0}, {"date": "2026-01-28", "close": 94.31, "volume": 349603.0}, {"date": "2026-01-29", "close": 96.35, "volume": 553799.0}, {"date": "2026-01-30", "close": 95.51, "volume": 597082.0}, {"date": "2026-02-02", "close": 94.62, "volume": 661638.0}, {"date": "2026-02-03", "close": 95.0, "volume": 701746.0}, {"date": "2026-02-04", "close": 91.7, "volume": 919912.0}, {"date": "2026-02-05", "close": 88.41, "volume": 758353.0}, {"date": "2026-02-06", "close": 93.21, "volume": 463272.0}, {"date": "2026-02-09", "close": 94.92, "volume": 522129.0}, {"date": "2026-02-10", "close": 97.47, "volume": 512132.0}, {"date": "2026-02-11", "close": 94.8, "volume": 936169.0}, {"date": "2026-02-12", "close": 115.72, "volume": 2524320.0}, {"date": "2026-02-13", "close": 115.7, "volume": 1417038.0}, {"date": "2026-02-17", "close": 114.71, "volume": 653645.0}, {"date": "2026-02-18", "close": 115.24, "volume": 610297.0}, {"date": "2026-02-19", "close": 115.29, "volume": 447903.0}, {"date": "2026-02-20", "close": 114.24, "volume": 684204.0}, {"date": "2026-02-23", "close": 111.3, "volume": 503055.0}, {"date": "2026-02-24", "close": 113.21, "volume": 516224.0}, {"date": "2026-02-25", "close": 114.21, "volume": 701759.0}, {"date": "2026-02-26", "close": 116.32, "volume": 525782.0}, {"date": "2026-02-27", "close": 119.01, "volume": 804875.0}, {"date": "2026-03-02", "close": 114.4, "volume": 673968.0}, {"date": "2026-03-03", "close": 111.61, "volume": 751518.0}, {"date": "2026-03-04", "close": 115.98, "volume": 1105947.0}, {"date": "2026-03-05", "close": 113.79, "volume": 667884.0}, {"date": "2026-03-06", "close": 112.82, "volume": 674581.0}, {"date": "2026-03-09", "close": 117.74, "volume": 1704950.0}, {"date": "2026-03-10", "close": 115.12, "volume": 937699.0}, {"date": "2026-03-11", "close": 113.71, "volume": 1006684.0}, {"date": "2026-03-12", "close": 109.89, "volume": 817750.0}, {"date": "2026-03-13", "close": 105.7, "volume": 1105660.0}, {"date": "2026-03-16", "close": 110.91, "volume": 705251.0}, {"date": "2026-03-17", "close": 111.36, "volume": 810405.0}, {"date": "2026-03-18", "close": 110.31, "volume": 655077.0}, {"date": "2026-03-19", "close": 112.88, "volume": 692712.0}, {"date": "2026-03-20", "close": 107.43, "volume": 4959538.0}, {"date": "2026-03-23", "close": 111.2, "volume": 1007588.0}, {"date": "2026-03-24", "close": 114.82, "volume": 754341.0}, {"date": "2026-03-25", "close": 115.82, "volume": 642343.0}, {"date": "2026-03-26", "close": 108.33, "volume": 875098.0}, {"date": "2026-03-27", "close": 106.77, "volume": 906076.0}, {"date": "2026-03-30", "close": 106.58, "volume": 735338.0}, {"date": "2026-03-31", "close": 117.4, "volume": 1075652.0}, {"date": "2026-04-01", "close": 119.81, "volume": 977808.0}, {"date": "2026-04-02", "close": 127.22, "volume": 903005.0}, {"date": "2026-04-06", "close": 126.33, "volume": 685703.0}, {"date": "2026-04-07", "close": 124.25, "volume": 579084.0}, {"date": "2026-04-08", "close": 130.94, "volume": 1098097.0}, {"date": "2026-04-09", "close": 129.03, "volume": 607494.0}, {"date": "2026-04-10", "close": 128.4, "volume": 430658.0}, {"date": "2026-04-13", "close": 128.87, "volume": 406162.0}, {"date": "2026-04-14", "close": 133.56, "volume": 381198.0}, {"date": "2026-04-15", "close": 132.41, "volume": 768389.0}, {"date": "2026-04-16", "close": 133.09, "volume": 419724.0}, {"date": "2026-04-17", "close": 135.67, "volume": 424806.0}, {"date": "2026-04-20", "close": 131.28, "volume": 366709.0}, {"date": "2026-04-21", "close": 127.67, "volume": 411992.0}, {"date": "2026-04-22", "close": 129.25, "volume": 487512.0}, {"date": "2026-04-23", "close": 127.87, "volume": 860525.0}, {"date": "2026-04-24", "close": 131.38, "volume": 620280.0}, {"date": "2026-04-27", "close": 134.04, "volume": 449155.0}, {"date": "2026-04-28", "close": 133.0, "volume": 952104.0}, {"date": "2026-04-29", "close": 138.93, "volume": 694336.0}, {"date": "2026-04-30", "close": 142.45, "volume": 751688.0}, {"date": "2026-05-01", "close": 144.73, "volume": 778879.0}, {"date": "2026-05-04", "close": 136.46, "volume": 905288.0}, {"date": "2026-05-05", "close": 136.6, "volume": 1474544.0}, {"date": "2026-05-06", "close": 143.95, "volume": 621738.0}, {"date": "2026-05-07", "close": 136.73, "volume": 684240.0}, {"date": "2026-05-08", "close": 133.33, "volume": 550423.0}, {"date": "2026-05-11", "close": 126.91, "volume": 753538.0}, {"date": "2026-05-12", "close": 135.96, "volume": 1462942.0}, {"date": "2026-05-13", "close": 131.79, "volume": 1319901.0}, {"date": "2026-05-14", "close": 134.84, "volume": 572510.0}, {"date": "2026-05-15", "close": 134.33, "volume": 484201.0}, {"date": "2026-05-18", "close": 137.42, "volume": 639647.0}, {"date": "2026-05-19", "close": 135.33, "volume": 637440.0}, {"date": "2026-05-20", "close": 134.4, "volume": 477112.0}, {"date": "2026-05-21", "close": 130.23, "volume": 476874.0}, {"date": "2026-05-22", "close": 129.37, "volume": 607794.0}, {"date": "2026-05-26", "close": 134.14, "volume": 471652.0}, {"date": "2026-05-27", "close": 131.51, "volume": 294398.0}, {"date": "2026-05-28", "close": 133.75, "volume": 432599.0}, {"date": "2026-05-29", "close": 138.48, "volume": 926975.0}, {"date": "2026-06-01", "close": 145.78, "volume": 1158063.0}, {"date": "2026-06-02", "close": 141.95, "volume": 672946.0}, {"date": "2026-06-03", "close": 141.75, "volume": 724059.0}, {"date": "2026-06-04", "close": 142.18, "volume": 1115447.0}, {"date": "2026-06-05", "close": 139.5, "volume": 598020.0}, {"date": "2026-06-08", "close": 137.5, "volume": 599593.0}, {"date": "2026-06-09", "close": 139.63, "volume": 564357.0}, {"date": "2026-06-10", "close": 142.0, "volume": 656736.0}, {"date": "2026-06-11", "close": 150.77, "volume": 613465.0}, {"date": "2026-06-12", "close": 153.25, "volume": 555202.0}, {"date": "2026-06-15", "close": 154.38, "volume": 683891.0}, {"date": "2026-06-16", "close": 153.89, "volume": 967658.0}, {"date": "2026-06-17", "close": 152.35, "volume": 1178957.0}, {"date": "2026-06-18", "close": 157.33, "volume": 938484.0}, {"date": "2026-06-22", "close": 157.24, "volume": 622759.0}, {"date": "2026-06-23", "close": 158.2, "volume": 480537.0}, {"date": "2026-06-24", "close": 155.12, "volume": 572894.0}, {"date": "2026-06-25", "close": 161.35, "volume": 566803.0}, {"date": "2026-06-26", "close": 169.85, "volume": 1622283.0}, {"date": "2026-06-29", "close": 172.34, "volume": 744901.0}, {"date": "2026-06-30", "close": 173.03, "volume": 821173.0}, {"date": "2026-07-01", "close": 169.12, "volume": 723013.0}, {"date": "2026-07-02", "close": 163.79, "volume": 679796.0}, {"date": "2026-07-06", "close": 151.51, "volume": 706463.0}, {"date": "2026-07-07", "close": 156.48, "volume": 962840.0}, {"date": "2026-07-08", "close": 151.08, "volume": 607521.0}, {"date": "2026-07-09", "close": 152.01, "volume": 712691.0}, {"date": "2026-07-10", "close": 148.2, "volume": 512445.0}, {"date": "2026-07-13", "close": 144.98, "volume": 462710.0}, {"date": "2026-07-14", "close": 137.02, "volume": 635785.0}, {"date": "2026-07-15", "close": 143.42, "volume": 509035.0}, {"date": "2026-07-16", "close": 138.54, "volume": 530624.0}, {"date": "2026-07-17", "close": 142.62, "volume": 409723.0}, {"date": "2026-07-20", "close": 137.54, "volume": 434193.0}, {"date": "2026-07-21", "close": 142.2, "volume": 456794.0}, {"date": "2026-07-22", "close": 138.25, "volume": 558677.0}, {"date": "2026-07-23", "close": 133.31, "volume": 838398.0}, {"date": "2026-07-24", "close": 136.26, "volume": 465571.0}, {"date": "2026-07-27", "close": 139.95, "volume": 628962.0}, {"date": "2026-07-28", "close": 141.3, "volume": 821296.0}, {"date": "2026-07-29", "close": 140.17, "volume": 926969.0}, {"date": "2026-07-30", "close": 148.32, "volume": 1802773.0}, {"date": "2026-07-31", "close": 143.25, "volume": 1102176.0}, {"date": "2026-08-03", "close": 147.29, "volume": 712049.0}, {"date": "2026-08-04", "close": 158.54, "volume": 898533.0}, {"date": "2026-08-05", "close": 160.64, "volume": 863281.0}, {"date": "2026-08-06", "close": 154.23, "volume": 632854.0}, {"date": "2026-08-07", "close": 159.54, "volume": 854708.0}], "refreshing": true}