{"ticker": "TENB", "overview": {"cik": "1660280", "ticker": "TENB", "name": "Tenable Holdings, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001585799-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001968582-26-000855", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001878127-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001585799-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001345943-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005737", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001660280-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001660280-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001614718-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-258577", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001865", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001766979-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001309403-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001345943-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001651579-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001660280-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001323548-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001878127-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001614718-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001863923-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001747299-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001585799-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001206587-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001197652-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225686", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 206526.25999999998, "net": -206526.25999999998, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-19"}, "metrics": {"ticker": "TENB", "has_prices": true, "as_of": "2026-07-24", "last": 32.25, "prev_close": 31.62, "change": 0.629999999999999, "change_pct": 0.019924098671726724, "session_volume": 2590157.0, "vwap_5": 33.54214866157331, "vwap_20": 37.23717580189684, "vwap_60": 29.51106834192379, "vwap_250": 25.67143991192409, "high_52w": 42.65, "low_52w": 16.04, "avg_volume_20": 4140624.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003262", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.5% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003262-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "13DG-0002100121-26-001025", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Tenable Holdings, Inc.", "who_key": "Tenable Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Tenable Holdings, Inc. moves to a 10.18% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/0002100121-26-001025-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001309403-26-000011", "src": "INSIDERS", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Barron Anschutz", "who_key": "Anschutz Barron", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 68626.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on TENB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/000130940326000011/0001309403-26-000011-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001651579-26-000008", "src": "INSIDERS", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Mark C. Thurmond", "who_key": "Thurmond Mark C.", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 416375.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on TENB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/000165157926000008/0001651579-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001345943-26-000012", "src": "INSIDERS", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Stephen A. Vintz", "who_key": "Vintz Stephen A", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 445326.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on TENB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/000134594326000012/0001345943-26-000012-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001766979-26-000010", "src": "INSIDERS", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Matthew Charles Brown", "who_key": "Brown Matthew Charles", "role": "Chief Financial  Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 254412.00000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on TENB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766979/000176697926000010/0001766979-26-000010-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001585799-26-000006", "src": "INSIDERS", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Linda Kay Zecher", "who_key": "Zecher Linda Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 49496.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $49K of TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/000158579926000006/0001585799-26-000006-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001585799-26-000004", "src": "INSIDERS", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Linda Kay Zecher", "who_key": "Zecher Linda Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 91655.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims TENB: $92K", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/000158579926000004/0001585799-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001878127-26-000006", "src": "INSIDERS", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Raymond Vicks Jr.", "who_key": "Vicks Raymond Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 65374.85999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $65K of TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/1878127/000187812726000006/0001878127-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001345943-26-000010", "src": "INSIDERS", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Stephen A. Vintz", "who_key": "Vintz Stephen A", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17834714.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on TENB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/000134594326000010/0001345943-26-000010-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}, {"id": "13DG-0001193125-26-258577", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 13.7% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-258577-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224149}, {"id": "13DG-0002012383-26-001865", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.3% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001865-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224149}, {"id": "13DG-0001193125-26-225686", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 7.4% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225686-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002100119-26-001084", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Tenable Holdings, Inc.", "who_key": "Tenable Holdings, 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-Prepackaged Software", "country": "United States", "headline": "Tenable Holdings, Inc. takes a 5.44% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/0002100119-26-001084-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000793", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Tenable Holdings, Inc.", "who_key": "Tenable Holdings, 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-Prepackaged Software", "country": "United States", "headline": "Tenable Holdings, Inc. crosses 5% of TENB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/0002100121-26-000793-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002416", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Tenable Holdings, Inc.", "who_key": "Tenable Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Tenable Holdings, Inc. adjusts its stake in TENB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/0000102909-26-002416-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003262", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.5% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003262-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "13DG-0002100121-26-001025", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Tenable Holdings, Inc.", "who_key": "Tenable Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Tenable Holdings, Inc. moves to a 10.18% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/0002100121-26-001025-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "13DG-0001193125-26-258577", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 13.7% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-258577-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224149}, {"id": "13DG-0002012383-26-001865", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.3% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001865-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224149}, {"id": "13DG-0001193125-26-225686", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 7.4% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225686-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002100119-26-001084", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Tenable Holdings, Inc.", "who_key": "Tenable Holdings, 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-Prepackaged Software", "country": "United States", "headline": "Tenable Holdings, Inc. takes a 5.44% passive stake in TENB", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/0002100119-26-001084-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000793", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Tenable Holdings, Inc.", "who_key": "Tenable Holdings, 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-Prepackaged Software", "country": "United States", "headline": "Tenable Holdings, Inc. crosses 5% of TENB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/0002100121-26-000793-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002416", "src": "13DG", "ticker": "TENB", "cik": "1660280", "company": "Tenable Holdings, Inc.", "company_raw": "Tenable Holdings, Inc.", "who": "Tenable Holdings, Inc.", "who_key": "Tenable Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Tenable Holdings, Inc. adjusts its stake in TENB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/0000102909-26-002416-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tenable Holdings, Inc. - Common Stock", "new_value": "Tenable Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001660280", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001660280", "applied": 1, "detected_at": "2026-10-28T01:45:17.413201"}]}, "key_people": [{"who": "Linda Kay Zecher", "who_key": "Zecher Linda Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 141151.4, "net": -141151.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49496.399999999994, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/000158579926000006/0001585799-26-000006-index.htm"}, {"action": "SELL", "amount": 91655.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/000158579926000004/0001585799-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 49496.399999999994, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660280/000158579926000006/0001585799-26-000006-index.htm"}}, {"who": "Raymond Vicks Jr.", "who_key": "Vicks Raymond Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 65374.85999999999, "net": -65374.85999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65374.85999999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1878127/000187812726000006/0001878127-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 65374.85999999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1878127/000187812726000006/0001878127-26-000006-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -157029.86}, {"date": "2026-08-19", "net": -49496.399999999994}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001585799-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001968582-26-000855", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001878127-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001585799-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001345943-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005737", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001660280-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001660280-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001614718-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-258577", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001865", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001766979-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001309403-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001345943-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001651579-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001660280-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001323548-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001878127-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001614718-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001863923-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001747299-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001585799-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001206587-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001197652-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225686", "price_sensitive": false}], "performance": {"ticker": "TENB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 44.6, "volume": 1638556.0}, {"date": "2021-07-28", "close": 45.04, "volume": 1976407.0}, {"date": "2021-07-29", "close": 43.87, "volume": 1075488.0}, {"date": "2021-07-30", "close": 42.8, "volume": 1137628.0}, {"date": "2021-08-02", "close": 45.0, "volume": 2076144.0}, {"date": "2021-08-03", "close": 45.22, "volume": 921300.0}, {"date": "2021-08-04", "close": 45.59, "volume": 1849804.0}, {"date": "2021-08-05", "close": 43.82, "volume": 1832436.0}, {"date": "2021-08-06", "close": 43.09, "volume": 1792206.0}, {"date": "2021-08-09", "close": 43.09, "volume": 683337.0}, {"date": "2021-08-10", "close": 42.03, "volume": 976453.0}, {"date": "2021-08-11", "close": 41.63, "volume": 504426.0}, {"date": "2021-08-12", "close": 42.11, "volume": 1297770.0}, {"date": "2021-08-13", "close": 42.82, "volume": 317224.0}, {"date": "2021-08-16", "close": 41.59, "volume": 1289027.0}, {"date": "2021-08-17", "close": 40.97, "volume": 431442.0}, {"date": "2021-08-18", "close": 40.75, "volume": 394368.0}, {"date": "2021-08-19", "close": 40.28, "volume": 405097.0}, {"date": "2021-08-20", "close": 40.52, "volume": 564554.0}, {"date": "2021-08-23", "close": 41.62, "volume": 607346.0}, {"date": "2021-08-24", "close": 42.59, "volume": 569673.0}, {"date": "2021-08-25", "close": 43.57, "volume": 624543.0}, {"date": "2021-08-26", "close": 43.72, "volume": 596543.0}, {"date": "2021-08-27", "close": 44.71, "volume": 611893.0}, {"date": "2021-08-30", "close": 44.86, "volume": 801587.0}, {"date": "2021-08-31", "close": 44.37, "volume": 745035.0}, {"date": "2021-09-01", "close": 45.15, "volume": 675262.0}, {"date": "2021-09-02", "close": 45.87, "volume": 646166.0}, {"date": "2021-09-03", "close": 46.74, "volume": 484373.0}, {"date": "2021-09-07", "close": 46.84, "volume": 842543.0}, {"date": "2021-09-08", "close": 46.08, "volume": 783989.0}, {"date": "2021-09-09", "close": 46.92, "volume": 879255.0}, {"date": "2021-09-10", "close": 46.06, "volume": 747111.0}, {"date": "2021-09-13", "close": 48.22, "volume": 1629480.0}, {"date": "2021-09-14", "close": 46.7, "volume": 1004340.0}, {"date": "2021-09-15", "close": 47.45, "volume": 1268931.0}, {"date": "2021-09-16", "close": 47.2, "volume": 968120.0}, {"date": "2021-09-17", "close": 46.54, "volume": 4525703.0}, {"date": "2021-09-20", "close": 44.87, "volume": 1341418.0}, {"date": "2021-09-21", "close": 45.17, "volume": 1090445.0}, {"date": "2021-09-22", "close": 45.62, "volume": 811569.0}, {"date": "2021-09-23", "close": 46.46, "volume": 489488.0}, {"date": "2021-09-24", "close": 48.18, "volume": 778807.0}, {"date": "2021-09-27", "close": 47.82, "volume": 561334.0}, {"date": "2021-09-28", "close": 45.96, "volume": 764987.0}, {"date": "2021-09-29", "close": 45.55, "volume": 444414.0}, {"date": "2021-09-30", "close": 46.14, "volume": 868121.0}, {"date": "2021-10-01", "close": 46.63, "volume": 593462.0}, {"date": "2021-10-04", "close": 45.37, "volume": 679248.0}, {"date": "2021-10-05", "close": 47.15, "volume": 625914.0}, {"date": "2021-10-06", "close": 47.52, "volume": 633176.0}, {"date": "2021-10-07", "close": 49.0, "volume": 686481.0}, {"date": "2021-10-08", "close": 48.32, "volume": 339930.0}, {"date": "2021-10-11", "close": 47.67, "volume": 342197.0}, {"date": "2021-10-12", "close": 48.86, "volume": 685216.0}, {"date": "2021-10-13", "close": 50.53, "volume": 1096734.0}, {"date": "2021-10-14", "close": 51.75, "volume": 865284.0}, {"date": "2021-10-15", "close": 50.85, "volume": 600791.0}, {"date": "2021-10-18", "close": 51.52, "volume": 428955.0}, {"date": "2021-10-19", "close": 51.17, "volume": 336636.0}, {"date": "2021-10-20", "close": 51.3, "volume": 522454.0}, {"date": "2021-10-21", "close": 51.89, "volume": 594525.0}, {"date": "2021-10-22", "close": 51.85, "volume": 576004.0}, {"date": "2021-10-25", "close": 52.98, "volume": 880968.0}, {"date": "2021-10-26", "close": 51.75, "volume": 1511946.0}, {"date": "2021-10-27", "close": 52.33, "volume": 2022784.0}, {"date": "2021-10-28", "close": 53.68, "volume": 1052661.0}, {"date": "2021-10-29", "close": 53.25, "volume": 740090.0}, {"date": "2021-11-01", "close": 53.52, "volume": 853346.0}, {"date": "2021-11-02", "close": 52.93, "volume": 737245.0}, {"date": "2021-11-03", "close": 54.11, "volume": 1007505.0}, {"date": "2021-11-04", "close": 54.89, "volume": 832842.0}, {"date": "2021-11-05", "close": 55.7, "volume": 1135884.0}, {"date": "2021-11-08", "close": 56.11, "volume": 683299.0}, {"date": "2021-11-09", "close": 55.79, "volume": 689600.0}, {"date": "2021-11-10", "close": 54.06, "volume": 670148.0}, {"date": "2021-11-11", "close": 54.45, "volume": 496005.0}, {"date": "2021-11-12", "close": 54.44, "volume": 713651.0}, {"date": "2021-11-15", "close": 53.97, "volume": 776550.0}, {"date": "2021-11-16", "close": 54.26, "volume": 840238.0}, {"date": "2021-11-17", "close": 53.3, "volume": 922921.0}, {"date": "2021-11-18", "close": 54.21, "volume": 735851.0}, {"date": "2021-11-19", "close": 54.65, "volume": 538751.0}, {"date": "2021-11-22", "close": 53.38, "volume": 1682930.0}, {"date": "2021-11-23", "close": 50.76, "volume": 805019.0}, {"date": "2021-11-24", "close": 51.32, "volume": 526537.0}, {"date": "2021-11-26", "close": 50.08, "volume": 394418.0}, {"date": "2021-11-29", "close": 50.58, "volume": 554968.0}, {"date": "2021-11-30", "close": 49.4, "volume": 1198869.0}, {"date": "2021-12-01", "close": 46.68, "volume": 922698.0}, {"date": "2021-12-02", "close": 48.66, "volume": 1051281.0}, {"date": "2021-12-03", "close": 46.23, "volume": 950800.0}, {"date": "2021-12-06", "close": 47.23, "volume": 726054.0}, {"date": "2021-12-07", "close": 49.72, "volume": 1031752.0}, {"date": "2021-12-08", "close": 49.45, "volume": 688080.0}, {"date": "2021-12-09", "close": 47.96, "volume": 589550.0}, {"date": "2021-12-10", "close": 47.44, "volume": 731997.0}, {"date": "2021-12-13", "close": 49.27, "volume": 1108025.0}, {"date": "2021-12-14", "close": 47.53, "volume": 912555.0}, {"date": "2021-12-15", "close": 51.59, "volume": 1480962.0}, {"date": "2021-12-16", "close": 51.18, "volume": 2189987.0}, {"date": "2021-12-17", "close": 53.86, "volume": 3059136.0}, {"date": "2021-12-20", "close": 53.7, "volume": 878671.0}, {"date": "2021-12-21", "close": 55.29, "volume": 820768.0}, {"date": "2021-12-22", "close": 55.71, "volume": 806954.0}, {"date": "2021-12-23", "close": 55.38, "volume": 724923.0}, {"date": "2021-12-27", "close": 55.88, "volume": 578401.0}, {"date": "2021-12-28", "close": 55.46, "volume": 486635.0}, {"date": "2021-12-29", "close": 55.65, "volume": 617426.0}, {"date": "2021-12-30", "close": 56.04, "volume": 569320.0}, {"date": "2021-12-31", "close": 55.07, "volume": 582091.0}, {"date": "2022-01-03", "close": 53.69, "volume": 728530.0}, {"date": "2022-01-04", "close": 50.58, "volume": 1415262.0}, {"date": "2022-01-05", "close": 47.83, "volume": 1046319.0}, {"date": "2022-01-06", "close": 49.59, "volume": 1266639.0}, {"date": "2022-01-07", "close": 49.47, "volume": 1056358.0}, {"date": "2022-01-10", "close": 51.77, "volume": 1184141.0}, {"date": "2022-01-11", "close": 52.2, "volume": 882244.0}, {"date": "2022-01-12", "close": 52.06, "volume": 1263407.0}, {"date": "2022-01-13", "close": 50.36, "volume": 919407.0}, {"date": "2022-01-14", "close": 48.96, "volume": 854068.0}, {"date": "2022-01-18", "close": 49.3, "volume": 758976.0}, {"date": "2022-01-19", "close": 48.96, "volume": 721452.0}, {"date": "2022-01-20", "close": 49.57, "volume": 573757.0}, {"date": "2022-01-21", "close": 47.63, "volume": 1067338.0}, {"date": "2022-01-24", "close": 49.48, "volume": 985971.0}, {"date": "2022-01-25", "close": 45.81, "volume": 938165.0}, {"date": "2022-01-26", "close": 45.92, "volume": 692775.0}, {"date": "2022-01-27", "close": 44.99, "volume": 1116200.0}, {"date": "2022-01-28", "close": 48.35, "volume": 1311089.0}, {"date": "2022-01-31", "close": 51.4, "volume": 1459952.0}, {"date": "2022-02-01", "close": 51.92, "volume": 1402556.0}, {"date": "2022-02-02", "close": 50.46, "volume": 2422150.0}, {"date": "2022-02-03", "close": 50.88, "volume": 864086.0}, {"date": "2022-02-04", "close": 50.65, "volume": 1200982.0}, {"date": "2022-02-07", "close": 50.72, "volume": 997996.0}, {"date": "2022-02-08", "close": 50.58, "volume": 819050.0}, {"date": "2022-02-09", "close": 52.19, "volume": 548987.0}, {"date": "2022-02-10", "close": 51.22, "volume": 937506.0}, {"date": "2022-02-11", "close": 49.1, "volume": 918951.0}, {"date": "2022-02-14", "close": 50.21, "volume": 565756.0}, {"date": "2022-02-15", "close": 50.64, "volume": 473985.0}, {"date": "2022-02-16", "close": 50.01, "volume": 543351.0}, {"date": "2022-02-17", "close": 47.41, "volume": 568185.0}, {"date": "2022-02-18", "close": 45.46, "volume": 1273534.0}, {"date": "2022-02-22", "close": 46.15, "volume": 1168746.0}, {"date": "2022-02-23", "close": 44.97, "volume": 669052.0}, {"date": "2022-02-24", "close": 50.69, "volume": 2046222.0}, {"date": "2022-02-25", "close": 52.14, "volume": 2225140.0}, {"date": "2022-02-28", "close": 55.36, "volume": 2878893.0}, {"date": "2022-03-01", "close": 56.19, "volume": 2028895.0}, {"date": "2022-03-02", "close": 57.34, "volume": 1309859.0}, {"date": "2022-03-03", "close": 55.76, "volume": 1121229.0}, {"date": "2022-03-04", "close": 55.57, "volume": 987720.0}, {"date": "2022-03-07", "close": 54.34, "volume": 1346824.0}, {"date": "2022-03-08", "close": 54.51, "volume": 1820769.0}, {"date": "2022-03-09", "close": 54.65, "volume": 981415.0}, {"date": "2022-03-10", "close": 53.36, "volume": 1283124.0}, {"date": "2022-03-11", "close": 52.11, "volume": 796960.0}, {"date": "2022-03-14", "close": 48.27, "volume": 1634135.0}, {"date": "2022-03-15", "close": 50.16, "volume": 1041032.0}, {"date": "2022-03-16", "close": 50.37, "volume": 1481694.0}, {"date": "2022-03-17", "close": 52.31, "volume": 1306986.0}, {"date": "2022-03-18", "close": 53.97, "volume": 5973800.0}, {"date": "2022-03-21", "close": 55.53, "volume": 1176684.0}, {"date": "2022-03-22", "close": 57.24, "volume": 1539556.0}, {"date": "2022-03-23", "close": 57.08, "volume": 1012453.0}, {"date": "2022-03-24", "close": 58.67, "volume": 1245371.0}, {"date": "2022-03-25", "close": 57.35, "volume": 837321.0}, {"date": "2022-03-28", "close": 57.19, "volume": 598584.0}, {"date": "2022-03-29", "close": 57.69, "volume": 729660.0}, {"date": "2022-03-30", "close": 56.85, "volume": 659770.0}, {"date": "2022-03-31", "close": 57.79, "volume": 820784.0}, {"date": "2022-04-01", "close": 58.76, "volume": 908094.0}, {"date": "2022-04-04", "close": 59.84, "volume": 1632521.0}, {"date": "2022-04-05", "close": 57.86, "volume": 705787.0}, {"date": "2022-04-06", "close": 55.58, "volume": 1085587.0}, {"date": "2022-04-07", "close": 56.85, "volume": 770580.0}, {"date": "2022-04-08", "close": 56.27, "volume": 587783.0}, {"date": "2022-04-11", "close": 58.39, "volume": 1430784.0}, {"date": "2022-04-12", "close": 60.97, "volume": 1626764.0}, {"date": "2022-04-13", "close": 62.66, "volume": 1727984.0}, {"date": "2022-04-14", "close": 60.99, "volume": 1136687.0}, {"date": "2022-04-18", "close": 58.52, "volume": 1120784.0}, {"date": "2022-04-19", "close": 61.69, "volume": 1219248.0}, {"date": "2022-04-20", "close": 60.53, "volume": 594917.0}, {"date": "2022-04-21", "close": 58.53, "volume": 1565706.0}, {"date": "2022-04-22", "close": 57.0, "volume": 873373.0}, {"date": "2022-04-25", "close": 57.92, "volume": 812974.0}, {"date": "2022-04-26", "close": 55.52, "volume": 1361505.0}, {"date": "2022-04-27", "close": 56.71, "volume": 1966264.0}, {"date": "2022-04-28", "close": 58.64, "volume": 1630690.0}, {"date": "2022-04-29", "close": 55.23, "volume": 883760.0}, {"date": "2022-05-02", "close": 56.35, "volume": 740254.0}, {"date": "2022-05-03", "close": 55.47, "volume": 1057431.0}, {"date": "2022-05-04", "close": 56.84, "volume": 1475822.0}, {"date": "2022-05-05", "close": 51.63, "volume": 1412978.0}, {"date": "2022-05-06", "close": 48.47, "volume": 1885079.0}, {"date": "2022-05-09", "close": 42.76, "volume": 2244228.0}, {"date": "2022-05-10", "close": 43.69, "volume": 1331102.0}, {"date": "2022-05-11", "close": 42.04, "volume": 1177968.0}, {"date": "2022-05-12", "close": 42.67, "volume": 1163264.0}, {"date": "2022-05-13", "close": 47.17, "volume": 2021694.0}, {"date": "2022-05-16", "close": 46.28, "volume": 1027303.0}, {"date": "2022-05-17", "close": 44.78, "volume": 1688593.0}, {"date": "2022-05-18", "close": 44.34, "volume": 1387264.0}, {"date": "2022-05-19", "close": 45.61, "volume": 916910.0}, {"date": "2022-05-20", "close": 47.32, "volume": 1201418.0}, {"date": "2022-05-23", "close": 49.18, "volume": 1128786.0}, {"date": "2022-05-24", "close": 48.87, "volume": 1165187.0}, {"date": "2022-05-25", "close": 49.45, "volume": 770292.0}, {"date": "2022-05-26", "close": 49.5, "volume": 862796.0}, {"date": "2022-05-27", "close": 52.56, "volume": 1340852.0}, {"date": "2022-05-31", "close": 50.3, "volume": 1641709.0}, {"date": "2022-06-01", "close": 50.46, "volume": 880459.0}, {"date": "2022-06-02", "close": 52.8, "volume": 892108.0}, {"date": "2022-06-03", "close": 52.2, "volume": 944933.0}, {"date": "2022-06-06", "close": 51.44, "volume": 699959.0}, {"date": "2022-06-07", "close": 51.87, "volume": 632913.0}, {"date": "2022-06-08", "close": 51.37, "volume": 548558.0}, {"date": "2022-06-09", "close": 49.45, "volume": 633226.0}, {"date": "2022-06-10", "close": 46.26, "volume": 946650.0}, {"date": "2022-06-13", "close": 44.24, "volume": 1498996.0}, {"date": "2022-06-14", "close": 43.24, "volume": 1202674.0}, {"date": "2022-06-15", "close": 45.37, "volume": 1056497.0}, {"date": "2022-06-16", "close": 43.69, "volume": 1000035.0}, {"date": "2022-06-17", "close": 45.62, "volume": 2084744.0}, {"date": "2022-06-21", "close": 46.6, "volume": 760103.0}, {"date": "2022-06-22", "close": 46.97, "volume": 810368.0}, {"date": "2022-06-23", "close": 49.47, "volume": 788380.0}, {"date": "2022-06-24", "close": 50.24, "volume": 3271833.0}, {"date": "2022-06-27", "close": 49.87, "volume": 894140.0}, {"date": "2022-06-28", "close": 47.35, "volume": 758160.0}, {"date": "2022-06-29", "close": 46.71, "volume": 984758.0}, {"date": "2022-06-30", "close": 45.41, "volume": 1009862.0}, {"date": "2022-07-01", "close": 46.16, "volume": 614502.0}, {"date": "2022-07-05", "close": 48.04, "volume": 775429.0}, {"date": "2022-07-06", "close": 48.94, "volume": 679671.0}, {"date": "2022-07-07", "close": 51.82, "volume": 1236965.0}, {"date": "2022-07-08", "close": 51.69, "volume": 746999.0}, {"date": "2022-07-11", "close": 51.16, "volume": 1256327.0}, {"date": "2022-07-12", "close": 46.72, "volume": 2085458.0}, {"date": "2022-07-13", "close": 46.78, "volume": 892766.0}, {"date": "2022-07-14", "close": 46.31, "volume": 936295.0}, {"date": "2022-07-15", "close": 46.92, "volume": 783818.0}, {"date": "2022-07-18", "close": 46.0, "volume": 1123088.0}, {"date": "2022-07-19", "close": 47.08, "volume": 842315.0}, {"date": "2022-07-20", "close": 48.84, "volume": 1215902.0}, {"date": "2022-07-21", "close": 50.11, "volume": 648967.0}, {"date": "2022-07-22", "close": 48.79, "volume": 639739.0}, {"date": "2022-07-25", "close": 48.15, "volume": 748694.0}, {"date": "2022-07-26", "close": 44.83, "volume": 1661180.0}, {"date": "2022-07-27", "close": 37.84, "volume": 4187467.0}, {"date": "2022-07-28", "close": 38.31, "volume": 1922842.0}, {"date": "2022-07-29", "close": 38.65, "volume": 1508205.0}, {"date": "2022-08-01", "close": 38.2, "volume": 716380.0}, {"date": "2022-08-02", "close": 38.94, "volume": 663329.0}, {"date": "2022-08-03", "close": 42.21, "volume": 1563574.0}, {"date": "2022-08-04", "close": 41.98, "volume": 1047894.0}, {"date": "2022-08-05", "close": 43.02, "volume": 896979.0}, {"date": "2022-08-08", "close": 43.28, "volume": 1093151.0}, {"date": "2022-08-09", "close": 42.49, "volume": 582632.0}, {"date": "2022-08-10", "close": 44.24, "volume": 817127.0}, {"date": "2022-08-11", "close": 42.83, "volume": 675965.0}, {"date": "2022-08-12", "close": 44.24, "volume": 499820.0}, {"date": "2022-08-15", "close": 44.32, "volume": 941471.0}, {"date": "2022-08-16", "close": 43.85, "volume": 467168.0}, {"date": "2022-08-17", "close": 42.42, "volume": 1051538.0}, {"date": "2022-08-18", "close": 42.57, "volume": 572256.0}, {"date": "2022-08-19", "close": 41.36, "volume": 865482.0}, {"date": "2022-08-22", "close": 40.8, "volume": 968008.0}, {"date": "2022-08-23", "close": 41.52, "volume": 735311.0}, {"date": "2022-08-24", "close": 41.72, "volume": 465921.0}, {"date": "2022-08-25", "close": 41.62, "volume": 364704.0}, {"date": "2022-08-26", "close": 40.72, "volume": 417103.0}, {"date": "2022-08-29", "close": 39.95, "volume": 607591.0}, {"date": "2022-08-30", "close": 40.13, "volume": 564821.0}, {"date": "2022-08-31", "close": 39.61, "volume": 896717.0}, {"date": "2022-09-01", "close": 37.19, "volume": 1286334.0}, {"date": "2022-09-02", "close": 37.43, "volume": 996087.0}, {"date": "2022-09-06", "close": 37.5, "volume": 715979.0}, {"date": "2022-09-07", "close": 38.24, "volume": 507642.0}, {"date": "2022-09-08", "close": 39.36, "volume": 692756.0}, {"date": "2022-09-09", "close": 41.68, "volume": 979447.0}, {"date": "2022-09-12", "close": 42.17, "volume": 745312.0}, {"date": "2022-09-13", "close": 40.64, "volume": 793645.0}, {"date": "2022-09-14", "close": 39.99, "volume": 795523.0}, {"date": "2022-09-15", "close": 39.15, "volume": 688532.0}, {"date": "2022-09-16", "close": 37.21, "volume": 3174588.0}, {"date": "2022-09-19", "close": 38.47, "volume": 642964.0}, {"date": "2022-09-20", "close": 37.89, "volume": 478362.0}, {"date": "2022-09-21", "close": 37.04, "volume": 602303.0}, {"date": "2022-09-22", "close": 35.5, "volume": 993660.0}, {"date": "2022-09-23", "close": 34.7, "volume": 960346.0}, {"date": "2022-09-26", "close": 34.56, "volume": 1131476.0}, {"date": "2022-09-27", "close": 34.91, "volume": 606157.0}, {"date": "2022-09-28", "close": 35.35, "volume": 651227.0}, {"date": "2022-09-29", "close": 34.74, "volume": 685974.0}, {"date": "2022-09-30", "close": 34.8, "volume": 823070.0}, {"date": "2022-10-03", "close": 35.7, "volume": 1029935.0}, {"date": "2022-10-04", "close": 36.82, "volume": 641706.0}, {"date": "2022-10-05", "close": 36.95, "volume": 477305.0}, {"date": "2022-10-06", "close": 36.25, "volume": 649845.0}, {"date": "2022-10-07", "close": 33.9, "volume": 2359704.0}, {"date": "2022-10-10", "close": 30.54, "volume": 1938511.0}, {"date": "2022-10-11", "close": 30.35, "volume": 1382834.0}, {"date": "2022-10-12", "close": 30.18, "volume": 885175.0}, {"date": "2022-10-13", "close": 30.21, "volume": 1400579.0}, {"date": "2022-10-14", "close": 29.28, "volume": 777278.0}, {"date": "2022-10-17", "close": 32.06, "volume": 1045228.0}, {"date": "2022-10-18", "close": 33.08, "volume": 824676.0}, {"date": "2022-10-19", "close": 32.51, "volume": 494870.0}, {"date": "2022-10-20", "close": 32.58, "volume": 497285.0}, {"date": "2022-10-21", "close": 32.87, "volume": 959097.0}, {"date": "2022-10-24", "close": 32.63, "volume": 874075.0}, {"date": "2022-10-25", "close": 34.23, "volume": 1031676.0}, {"date": "2022-10-26", "close": 39.36, "volume": 2927604.0}, {"date": "2022-10-27", "close": 40.91, "volume": 1461585.0}, {"date": "2022-10-28", "close": 40.56, "volume": 919021.0}, {"date": "2022-10-31", "close": 40.64, "volume": 747240.0}, {"date": "2022-11-01", "close": 39.89, "volume": 741008.0}, {"date": "2022-11-02", "close": 38.3, "volume": 816419.0}, {"date": "2022-11-03", "close": 36.12, "volume": 1465735.0}, {"date": "2022-11-04", "close": 35.7, "volume": 1352031.0}, {"date": "2022-11-07", "close": 34.18, "volume": 1326533.0}, {"date": "2022-11-08", "close": 35.8, "volume": 1863901.0}, {"date": "2022-11-09", "close": 34.71, "volume": 802758.0}, {"date": "2022-11-10", "close": 38.02, "volume": 927717.0}, {"date": "2022-11-11", "close": 39.75, "volume": 1459151.0}, {"date": "2022-11-14", "close": 38.62, "volume": 1014381.0}, {"date": "2022-11-15", "close": 40.33, "volume": 709119.0}, {"date": "2022-11-16", "close": 39.32, "volume": 480715.0}, {"date": "2022-11-17", "close": 38.03, "volume": 417909.0}, {"date": "2022-11-18", "close": 38.9, "volume": 669377.0}, {"date": "2022-11-21", "close": 37.95, "volume": 601382.0}, {"date": "2022-11-22", "close": 37.26, "volume": 807932.0}, {"date": "2022-11-23", "close": 38.26, "volume": 279676.0}, {"date": "2022-11-25", "close": 37.89, "volume": 143407.0}, {"date": "2022-11-28", "close": 37.4, "volume": 384758.0}, {"date": "2022-11-29", "close": 37.17, "volume": 325791.0}, {"date": "2022-11-30", "close": 38.18, "volume": 1196669.0}, {"date": "2022-12-01", "close": 39.68, "volume": 635716.0}, {"date": "2022-12-02", "close": 38.36, "volume": 552961.0}, {"date": "2022-12-05", "close": 37.26, "volume": 901439.0}, {"date": "2022-12-06", "close": 36.7, "volume": 434302.0}, {"date": "2022-12-07", "close": 36.92, "volume": 462906.0}, {"date": "2022-12-08", "close": 38.66, "volume": 1217756.0}, {"date": "2022-12-09", "close": 38.13, "volume": 571528.0}, {"date": "2022-12-12", "close": 39.61, "volume": 863316.0}, {"date": "2022-12-13", "close": 40.58, "volume": 1136843.0}, {"date": "2022-12-14", "close": 40.38, "volume": 863340.0}, {"date": "2022-12-15", "close": 38.17, "volume": 507422.0}, {"date": "2022-12-16", "close": 37.66, "volume": 2408096.0}, {"date": "2022-12-19", "close": 37.26, "volume": 752206.0}, {"date": "2022-12-20", "close": 38.02, "volume": 596886.0}, {"date": "2022-12-21", "close": 38.07, "volume": 709120.0}, {"date": "2022-12-22", "close": 37.49, "volume": 724656.0}, {"date": "2022-12-23", "close": 36.87, "volume": 414968.0}, {"date": "2022-12-27", "close": 36.06, "volume": 423511.0}, {"date": "2022-12-28", "close": 36.12, "volume": 657409.0}, {"date": "2022-12-29", "close": 37.73, "volume": 394755.0}, {"date": "2022-12-30", "close": 38.15, "volume": 401667.0}, {"date": "2023-01-03", "close": 37.9, "volume": 696764.0}, {"date": "2023-01-04", "close": 37.91, "volume": 537281.0}, {"date": "2023-01-05", "close": 35.12, "volume": 913466.0}, {"date": "2023-01-06", "close": 35.24, "volume": 838470.0}, {"date": "2023-01-09", "close": 37.33, "volume": 1091379.0}, {"date": "2023-01-10", "close": 36.93, "volume": 665448.0}, {"date": "2023-01-11", "close": 37.74, "volume": 935659.0}, {"date": "2023-01-12", "close": 36.78, "volume": 1245658.0}, {"date": "2023-01-13", "close": 37.03, "volume": 923641.0}, {"date": "2023-01-17", "close": 38.22, "volume": 741714.0}, {"date": "2023-01-18", "close": 38.26, "volume": 678084.0}, {"date": "2023-01-19", "close": 38.38, "volume": 592247.0}, {"date": "2023-01-20", "close": 40.5, "volume": 828382.0}, {"date": "2023-01-23", "close": 41.26, "volume": 730856.0}, {"date": "2023-01-24", "close": 39.15, "volume": 1768594.0}, {"date": "2023-01-25", "close": 38.5, "volume": 881504.0}, {"date": "2023-01-26", "close": 40.5, "volume": 628601.0}, {"date": "2023-01-27", "close": 40.22, "volume": 631634.0}, {"date": "2023-01-30", "close": 39.87, "volume": 533779.0}, {"date": "2023-01-31", "close": 40.23, "volume": 720373.0}, {"date": "2023-02-01", "close": 44.27, "volume": 2472671.0}, {"date": "2023-02-02", "close": 45.62, "volume": 1610935.0}, {"date": "2023-02-03", "close": 43.31, "volume": 847680.0}, {"date": "2023-02-06", "close": 42.73, "volume": 1092826.0}, {"date": "2023-02-07", "close": 43.42, "volume": 1094072.0}, {"date": "2023-02-08", "close": 45.64, "volume": 2242911.0}, {"date": "2023-02-09", "close": 44.82, "volume": 695757.0}, {"date": "2023-02-10", "close": 44.7, "volume": 1367108.0}, {"date": "2023-02-13", "close": 45.54, "volume": 925686.0}, {"date": "2023-02-14", "close": 45.16, "volume": 562499.0}, {"date": "2023-02-15", "close": 45.24, "volume": 397458.0}, {"date": "2023-02-16", "close": 43.93, "volume": 547734.0}, {"date": "2023-02-17", "close": 43.8, "volume": 521902.0}, {"date": "2023-02-21", "close": 42.88, "volume": 585846.0}, {"date": "2023-02-22", "close": 43.24, "volume": 689389.0}, {"date": "2023-02-23", "close": 43.76, "volume": 840972.0}, {"date": "2023-02-24", "close": 43.53, "volume": 841441.0}, {"date": "2023-02-27", "close": 43.76, "volume": 785594.0}, {"date": "2023-02-28", "close": 44.23, "volume": 733332.0}, {"date": "2023-03-01", "close": 44.14, "volume": 676795.0}, {"date": "2023-03-02", "close": 44.58, "volume": 569211.0}, {"date": "2023-03-03", "close": 45.05, "volume": 615491.0}, {"date": "2023-03-06", "close": 45.09, "volume": 700906.0}, {"date": "2023-03-07", "close": 44.58, "volume": 823694.0}, {"date": "2023-03-08", "close": 44.3, "volume": 568033.0}, {"date": "2023-03-09", "close": 43.49, "volume": 844352.0}, {"date": "2023-03-10", "close": 41.99, "volume": 855304.0}, {"date": "2023-03-13", "close": 42.01, "volume": 1229476.0}, {"date": "2023-03-14", "close": 44.6, "volume": 1369946.0}, {"date": "2023-03-15", "close": 44.02, "volume": 872466.0}, {"date": "2023-03-16", "close": 44.73, "volume": 868132.0}, {"date": "2023-03-17", "close": 44.31, "volume": 2217632.0}, {"date": "2023-03-20", "close": 45.2, "volume": 766671.0}, {"date": "2023-03-21", "close": 46.0, "volume": 1036302.0}, {"date": "2023-03-22", "close": 43.93, "volume": 492283.0}, {"date": "2023-03-23", "close": 44.98, "volume": 591625.0}, {"date": "2023-03-24", "close": 44.69, "volume": 493752.0}, {"date": "2023-03-27", "close": 45.55, "volume": 566873.0}, {"date": "2023-03-28", "close": 44.69, "volume": 589810.0}, {"date": "2023-03-29", "close": 44.9, "volume": 493455.0}, {"date": "2023-03-30", "close": 45.47, "volume": 337959.0}, {"date": "2023-03-31", "close": 47.51, "volume": 833908.0}, {"date": "2023-04-03", "close": 45.9, "volume": 686567.0}, {"date": "2023-04-04", "close": 46.46, "volume": 626442.0}, {"date": "2023-04-05", "close": 44.99, "volume": 521612.0}, {"date": "2023-04-06", "close": 46.01, "volume": 503003.0}, {"date": "2023-04-10", "close": 45.62, "volume": 576841.0}, {"date": "2023-04-11", "close": 45.3, "volume": 810336.0}, {"date": "2023-04-12", "close": 45.18, "volume": 559129.0}, {"date": "2023-04-13", "close": 46.05, "volume": 477121.0}, {"date": "2023-04-14", "close": 45.89, "volume": 336395.0}, {"date": "2023-04-17", "close": 46.47, "volume": 311238.0}, {"date": "2023-04-18", "close": 46.79, "volume": 1016854.0}, {"date": "2023-04-19", "close": 46.24, "volume": 432446.0}, {"date": "2023-04-20", "close": 46.41, "volume": 518143.0}, {"date": "2023-04-21", "close": 46.5, "volume": 888581.0}, {"date": "2023-04-24", "close": 45.4, "volume": 1362663.0}, {"date": "2023-04-25", "close": 36.71, "volume": 6989193.0}, {"date": "2023-04-26", "close": 37.01, "volume": 2131209.0}, {"date": "2023-04-27", "close": 36.52, "volume": 1735363.0}, {"date": "2023-04-28", "close": 36.99, "volume": 1269493.0}, {"date": "2023-05-01", "close": 36.34, "volume": 1187055.0}, {"date": "2023-05-02", "close": 34.57, "volume": 1690230.0}, {"date": "2023-05-03", "close": 34.64, "volume": 869615.0}, {"date": "2023-05-04", "close": 34.78, "volume": 732881.0}, {"date": "2023-05-05", "close": 36.06, "volume": 1536909.0}, {"date": "2023-05-08", "close": 36.59, "volume": 816705.0}, {"date": "2023-05-09", "close": 36.32, "volume": 738368.0}, {"date": "2023-05-10", "close": 37.51, "volume": 1113814.0}, {"date": "2023-05-11", "close": 37.78, "volume": 1015763.0}, {"date": "2023-05-12", "close": 37.73, "volume": 778241.0}, {"date": "2023-05-15", "close": 37.95, "volume": 852293.0}, {"date": "2023-05-16", "close": 38.0, "volume": 502034.0}, {"date": "2023-05-17", "close": 38.22, "volume": 586536.0}, {"date": "2023-05-18", "close": 38.73, "volume": 671050.0}, {"date": "2023-05-19", "close": 39.85, "volume": 698565.0}, {"date": "2023-05-22", "close": 40.2, "volume": 1253089.0}, {"date": "2023-05-23", "close": 37.4, "volume": 1189051.0}, {"date": "2023-05-24", "close": 38.45, "volume": 1006545.0}, {"date": "2023-05-25", "close": 37.63, "volume": 766821.0}, {"date": "2023-05-26", "close": 39.09, "volume": 718821.0}, {"date": "2023-05-30", "close": 39.49, "volume": 609322.0}, {"date": "2023-05-31", "close": 40.99, "volume": 1632457.0}, {"date": "2023-06-01", "close": 40.88, "volume": 888827.0}, {"date": "2023-06-02", "close": 40.74, "volume": 1344572.0}, {"date": "2023-06-05", "close": 40.49, "volume": 865138.0}, {"date": "2023-06-06", "close": 41.04, "volume": 752324.0}, {"date": "2023-06-07", "close": 39.73, "volume": 2311532.0}, {"date": "2023-06-08", "close": 39.86, "volume": 1443069.0}, {"date": "2023-06-09", "close": 39.84, "volume": 1146040.0}, {"date": "2023-06-12", "close": 39.83, "volume": 821088.0}, {"date": "2023-06-13", "close": 41.83, "volume": 1298442.0}, {"date": "2023-06-14", "close": 41.56, "volume": 1161906.0}, {"date": "2023-06-15", "close": 42.51, "volume": 680946.0}, {"date": "2023-06-16", "close": 41.84, "volume": 1874497.0}, {"date": "2023-06-20", "close": 41.6, "volume": 666712.0}, {"date": "2023-06-21", "close": 40.95, "volume": 696871.0}, {"date": "2023-06-22", "close": 41.85, "volume": 738208.0}, {"date": "2023-06-23", "close": 40.73, "volume": 1351072.0}, {"date": "2023-06-26", "close": 40.92, "volume": 669661.0}, {"date": "2023-06-27", "close": 42.68, "volume": 746345.0}, {"date": "2023-06-28", "close": 42.33, "volume": 395259.0}, {"date": "2023-06-29", "close": 43.49, "volume": 592880.0}, {"date": "2023-06-30", "close": 43.55, "volume": 839337.0}, {"date": "2023-07-03", "close": 42.72, "volume": 394778.0}, {"date": "2023-07-05", "close": 42.85, "volume": 943700.0}, {"date": "2023-07-06", "close": 42.29, "volume": 1416133.0}, {"date": "2023-07-07", "close": 42.41, "volume": 686311.0}, {"date": "2023-07-10", "close": 43.54, "volume": 696261.0}, {"date": "2023-07-11", "close": 42.37, "volume": 1055068.0}, {"date": "2023-07-12", "close": 42.31, "volume": 844882.0}, {"date": "2023-07-13", "close": 43.11, "volume": 1018587.0}, {"date": "2023-07-14", "close": 42.95, "volume": 532664.0}, {"date": "2023-07-17", "close": 42.84, "volume": 746700.0}, {"date": "2023-07-18", "close": 42.82, "volume": 818805.0}, {"date": "2023-07-19", "close": 43.05, "volume": 792964.0}, {"date": "2023-07-20", "close": 42.19, "volume": 911350.0}, {"date": "2023-07-21", "close": 43.32, "volume": 1400622.0}, {"date": "2023-07-24", "close": 43.34, "volume": 689935.0}, {"date": "2023-07-25", "close": 43.78, "volume": 1157569.0}, {"date": "2023-07-26", "close": 48.24, "volume": 4047693.0}, {"date": "2023-07-27", "close": 47.22, "volume": 1804501.0}, {"date": "2023-07-28", "close": 47.66, "volume": 956985.0}, {"date": "2023-07-31", "close": 48.66, "volume": 1135091.0}, {"date": "2023-08-01", "close": 49.2, "volume": 914579.0}, {"date": "2023-08-02", "close": 47.4, "volume": 889891.0}, {"date": "2023-08-03", "close": 47.52, "volume": 565976.0}, {"date": "2023-08-04", "close": 46.78, "volume": 916778.0}, {"date": "2023-08-07", "close": 46.85, "volume": 585390.0}, {"date": "2023-08-08", "close": 45.82, "volume": 1081116.0}, {"date": "2023-08-09", "close": 46.22, "volume": 597375.0}, {"date": "2023-08-10", "close": 46.3, "volume": 535598.0}, {"date": "2023-08-11", "close": 45.48, "volume": 646886.0}, {"date": "2023-08-14", "close": 45.61, "volume": 572190.0}, {"date": "2023-08-15", "close": 45.68, "volume": 505627.0}, {"date": "2023-08-16", "close": 45.14, "volume": 373950.0}, {"date": "2023-08-17", "close": 44.22, "volume": 454399.0}, {"date": "2023-08-18", "close": 44.56, "volume": 489923.0}, {"date": "2023-08-21", "close": 45.08, "volume": 352434.0}, {"date": "2023-08-22", "close": 44.99, "volume": 450401.0}, {"date": "2023-08-23", "close": 44.43, "volume": 910825.0}, {"date": "2023-08-24", "close": 42.78, "volume": 815860.0}, {"date": "2023-08-25", "close": 44.13, "volume": 702234.0}, {"date": "2023-08-28", "close": 44.03, "volume": 483846.0}, {"date": "2023-08-29", "close": 44.04, "volume": 501777.0}, {"date": "2023-08-30", "close": 44.13, "volume": 312710.0}, {"date": "2023-08-31", "close": 45.37, "volume": 730487.0}, {"date": "2023-09-01", "close": 45.3, "volume": 407945.0}, {"date": "2023-09-05", "close": 45.21, "volume": 388052.0}, {"date": "2023-09-06", "close": 46.03, "volume": 568947.0}, {"date": "2023-09-07", "close": 44.42, "volume": 689146.0}, {"date": "2023-09-08", "close": 44.22, "volume": 486943.0}, {"date": "2023-09-11", "close": 45.58, "volume": 794858.0}, {"date": "2023-09-12", "close": 45.54, "volume": 568751.0}, {"date": "2023-09-13", "close": 46.39, "volume": 798028.0}, {"date": "2023-09-14", "close": 46.56, "volume": 520456.0}, {"date": "2023-09-15", "close": 45.61, "volume": 1456145.0}, {"date": "2023-09-18", "close": 46.83, "volume": 520334.0}, {"date": "2023-09-19", "close": 46.13, "volume": 755682.0}, {"date": "2023-09-20", "close": 46.69, "volume": 810901.0}, {"date": "2023-09-21", "close": 45.28, "volume": 822098.0}, {"date": "2023-09-22", "close": 45.66, "volume": 573694.0}, {"date": "2023-09-25", "close": 44.6, "volume": 703402.0}, {"date": "2023-09-26", "close": 43.85, "volume": 548894.0}, {"date": "2023-09-27", "close": 44.14, "volume": 542394.0}, {"date": "2023-09-28", "close": 44.52, "volume": 436972.0}, {"date": "2023-09-29", "close": 44.8, "volume": 503342.0}, {"date": "2023-10-02", "close": 45.67, "volume": 599958.0}, {"date": "2023-10-03", "close": 43.67, "volume": 528171.0}, {"date": "2023-10-04", "close": 44.31, "volume": 354043.0}, {"date": "2023-10-05", "close": 44.39, "volume": 617472.0}, {"date": "2023-10-06", "close": 46.15, "volume": 623261.0}, {"date": "2023-10-09", "close": 44.88, "volume": 768319.0}, {"date": "2023-10-10", "close": 44.54, "volume": 625234.0}, {"date": "2023-10-11", "close": 44.1, "volume": 634185.0}, {"date": "2023-10-12", "close": 42.25, "volume": 989136.0}, {"date": "2023-10-13", "close": 42.82, "volume": 1659448.0}, {"date": "2023-10-16", "close": 44.07, "volume": 757581.0}, {"date": "2023-10-17", "close": 44.68, "volume": 601053.0}, {"date": "2023-10-18", "close": 44.3, "volume": 470650.0}, {"date": "2023-10-19", "close": 42.97, "volume": 660388.0}, {"date": "2023-10-20", "close": 42.7, "volume": 886102.0}, {"date": "2023-10-23", "close": 42.26, "volume": 425665.0}, {"date": "2023-10-24", "close": 43.2, "volume": 439320.0}, {"date": "2023-10-25", "close": 41.22, "volume": 405236.0}, {"date": "2023-10-26", "close": 41.03, "volume": 463707.0}, {"date": "2023-10-27", "close": 41.59, "volume": 485560.0}, {"date": "2023-10-30", "close": 41.2, "volume": 807436.0}, {"date": "2023-10-31", "close": 42.11, "volume": 786480.0}, {"date": "2023-11-01", "close": 41.97, "volume": 956019.0}, {"date": "2023-11-02", "close": 35.33, "volume": 4109607.0}, {"date": "2023-11-03", "close": 37.1, "volume": 1789935.0}, {"date": "2023-11-06", "close": 37.01, "volume": 1267672.0}, {"date": "2023-11-07", "close": 38.03, "volume": 932294.0}, {"date": "2023-11-08", "close": 37.36, "volume": 645216.0}, {"date": "2023-11-09", "close": 37.13, "volume": 795134.0}, {"date": "2023-11-10", "close": 37.41, "volume": 1011001.0}, {"date": "2023-11-13", "close": 37.28, "volume": 777476.0}, {"date": "2023-11-14", "close": 39.33, "volume": 1004589.0}, {"date": "2023-11-15", "close": 39.65, "volume": 828216.0}, {"date": "2023-11-16", "close": 38.9, "volume": 1048348.0}, {"date": "2023-11-17", "close": 39.48, "volume": 1010573.0}, {"date": "2023-11-20", "close": 39.54, "volume": 818940.0}, {"date": "2023-11-21", "close": 39.43, "volume": 736731.0}, {"date": "2023-11-22", "close": 39.49, "volume": 616120.0}, {"date": "2023-11-24", "close": 39.62, "volume": 238243.0}, {"date": "2023-11-27", "close": 41.73, "volume": 1465759.0}, {"date": "2023-11-28", "close": 40.99, "volume": 891124.0}, {"date": "2023-11-29", "close": 41.68, "volume": 1005036.0}, {"date": "2023-11-30", "close": 41.39, "volume": 970452.0}, {"date": "2023-12-01", "close": 40.77, "volume": 2217975.0}, {"date": "2023-12-04", "close": 41.13, "volume": 1206639.0}, {"date": "2023-12-05", "close": 41.46, "volume": 795551.0}, {"date": "2023-12-06", "close": 41.32, "volume": 588568.0}, {"date": "2023-12-07", "close": 40.81, "volume": 657759.0}, {"date": "2023-12-08", "close": 41.15, "volume": 517502.0}, {"date": "2023-12-11", "close": 41.71, "volume": 1102638.0}, {"date": "2023-12-12", "close": 42.0, "volume": 668765.0}, {"date": "2023-12-13", "close": 41.98, "volume": 900947.0}, {"date": "2023-12-14", "close": 42.79, "volume": 1668329.0}, {"date": "2023-12-15", "close": 44.58, "volume": 3071993.0}, {"date": "2023-12-18", "close": 44.57, "volume": 754359.0}, {"date": "2023-12-19", "close": 45.47, "volume": 731715.0}, {"date": "2023-12-20", "close": 45.04, "volume": 773947.0}, {"date": "2023-12-21", "close": 46.11, "volume": 552279.0}, {"date": "2023-12-22", "close": 47.08, "volume": 1065372.0}, {"date": "2023-12-26", "close": 47.52, "volume": 340920.0}, {"date": "2023-12-27", "close": 47.27, "volume": 498072.0}, {"date": "2023-12-28", "close": 46.95, "volume": 409874.0}, {"date": "2023-12-29", "close": 46.06, "volume": 523985.0}, {"date": "2024-01-02", "close": 43.97, "volume": 811530.0}, {"date": "2024-01-03", "close": 43.4, "volume": 730440.0}, {"date": "2024-01-04", "close": 43.57, "volume": 551234.0}, {"date": "2024-01-05", "close": 42.88, "volume": 687764.0}, {"date": "2024-01-08", "close": 43.81, "volume": 657817.0}, {"date": "2024-01-09", "close": 45.63, "volume": 2393486.0}, {"date": "2024-01-10", "close": 46.31, "volume": 1096237.0}, {"date": "2024-01-11", "close": 46.23, "volume": 710779.0}, {"date": "2024-01-12", "close": 47.06, "volume": 672499.0}, {"date": "2024-01-16", "close": 46.76, "volume": 757637.0}, {"date": "2024-01-17", "close": 47.07, "volume": 542575.0}, {"date": "2024-01-18", "close": 47.08, "volume": 687538.0}, {"date": "2024-01-19", "close": 47.4, "volume": 833342.0}, {"date": "2024-01-22", "close": 47.6, "volume": 842243.0}, {"date": "2024-01-23", "close": 47.61, "volume": 813215.0}, {"date": "2024-01-24", "close": 47.3, "volume": 836718.0}, {"date": "2024-01-25", "close": 47.17, "volume": 582810.0}, {"date": "2024-01-26", "close": 47.06, "volume": 541512.0}, {"date": "2024-01-29", "close": 48.07, "volume": 723099.0}, {"date": "2024-01-30", "close": 48.11, "volume": 1117289.0}, {"date": "2024-01-31", "close": 47.1, "volume": 924974.0}, {"date": "2024-02-01", "close": 47.57, "volume": 1025714.0}, {"date": "2024-02-02", "close": 47.79, "volume": 638915.0}, {"date": "2024-02-05", "close": 46.98, "volume": 1321149.0}, {"date": "2024-02-06", "close": 47.63, "volume": 1644846.0}, {"date": "2024-02-07", "close": 50.15, "volume": 3164872.0}, {"date": "2024-02-08", "close": 50.72, "volume": 2226762.0}, {"date": "2024-02-09", "close": 51.89, "volume": 1893869.0}, {"date": "2024-02-12", "close": 50.65, "volume": 1404092.0}, {"date": "2024-02-13", "close": 49.33, "volume": 1522236.0}, {"date": "2024-02-14", "close": 50.76, "volume": 679077.0}, {"date": "2024-02-15", "close": 51.45, "volume": 1131309.0}, {"date": "2024-02-16", "close": 51.05, "volume": 963266.0}, {"date": "2024-02-20", "close": 50.04, "volume": 861720.0}, {"date": "2024-02-21", "close": 46.65, "volume": 2015717.0}, {"date": "2024-02-22", "close": 47.2, "volume": 1245369.0}, {"date": "2024-02-23", "close": 47.58, "volume": 704002.0}, {"date": "2024-02-26", "close": 47.3, "volume": 954549.0}, {"date": "2024-02-27", "close": 47.39, "volume": 821762.0}, {"date": "2024-02-28", "close": 47.21, "volume": 765114.0}, {"date": "2024-02-29", "close": 48.16, "volume": 1160302.0}, {"date": "2024-03-01", "close": 48.1, "volume": 778507.0}, {"date": "2024-03-04", "close": 47.76, "volume": 627589.0}, {"date": "2024-03-05", "close": 45.55, "volume": 1073660.0}, {"date": "2024-03-06", "close": 45.58, "volume": 1075812.0}, {"date": "2024-03-07", "close": 46.72, "volume": 834359.0}, {"date": "2024-03-08", "close": 46.57, "volume": 627592.0}, {"date": "2024-03-11", "close": 47.46, "volume": 1561958.0}, {"date": "2024-03-12", "close": 46.94, "volume": 937309.0}, {"date": "2024-03-13", "close": 46.69, "volume": 715415.0}, {"date": "2024-03-14", "close": 46.16, "volume": 556719.0}, {"date": "2024-03-15", "close": 45.95, "volume": 1902612.0}, {"date": "2024-03-18", "close": 46.94, "volume": 755505.0}, {"date": "2024-03-19", "close": 48.1, "volume": 1241823.0}, {"date": "2024-03-20", "close": 48.98, "volume": 1346149.0}, {"date": "2024-03-21", "close": 48.82, "volume": 726893.0}, {"date": "2024-03-22", "close": 48.39, "volume": 622105.0}, {"date": "2024-03-25", "close": 48.45, "volume": 546536.0}, {"date": "2024-03-26", "close": 47.83, "volume": 852877.0}, {"date": "2024-03-27", "close": 48.01, "volume": 521170.0}, {"date": "2024-03-28", "close": 49.43, "volume": 1314799.0}, {"date": "2024-04-01", "close": 49.34, "volume": 656987.0}, {"date": "2024-04-02", "close": 47.94, "volume": 764225.0}, {"date": "2024-04-03", "close": 47.83, "volume": 570865.0}, {"date": "2024-04-04", "close": 47.51, "volume": 504023.0}, {"date": "2024-04-05", "close": 48.31, "volume": 560958.0}, {"date": "2024-04-08", "close": 48.41, "volume": 416275.0}, {"date": "2024-04-09", "close": 49.11, "volume": 424586.0}, {"date": "2024-04-10", "close": 48.79, "volume": 543908.0}, {"date": "2024-04-11", "close": 49.92, "volume": 623389.0}, {"date": "2024-04-12", "close": 48.51, "volume": 1154701.0}, {"date": "2024-04-15", "close": 45.94, "volume": 1000333.0}, {"date": "2024-04-16", "close": 45.71, "volume": 918669.0}, {"date": "2024-04-17", "close": 44.38, "volume": 869591.0}, {"date": "2024-04-18", "close": 44.09, "volume": 940040.0}, {"date": "2024-04-19", "close": 44.83, "volume": 925864.0}, {"date": "2024-04-22", "close": 45.03, "volume": 477926.0}, {"date": "2024-04-23", "close": 46.15, "volume": 576251.0}, {"date": "2024-04-24", "close": 46.42, "volume": 548534.0}, {"date": "2024-04-25", "close": 45.38, "volume": 570660.0}, {"date": "2024-04-26", "close": 45.99, "volume": 603171.0}, {"date": "2024-04-29", "close": 45.66, "volume": 607469.0}, {"date": "2024-04-30", "close": 44.97, "volume": 1248937.0}, {"date": "2024-05-01", "close": 45.03, "volume": 1136976.0}, {"date": "2024-05-02", "close": 45.21, "volume": 1707085.0}, {"date": "2024-05-03", "close": 44.6, "volume": 954961.0}, {"date": "2024-05-06", "close": 45.53, "volume": 538728.0}, {"date": "2024-05-07", "close": 45.64, "volume": 574074.0}, {"date": "2024-05-08", "close": 44.84, "volume": 787370.0}, {"date": "2024-05-09", "close": 45.32, "volume": 706298.0}, {"date": "2024-05-10", "close": 44.75, "volume": 441928.0}, {"date": "2024-05-13", "close": 44.9, "volume": 569724.0}, {"date": "2024-05-14", "close": 44.74, "volume": 570864.0}, {"date": "2024-05-15", "close": 44.69, "volume": 805181.0}, {"date": "2024-05-16", "close": 44.26, "volume": 853059.0}, {"date": "2024-05-17", "close": 44.0, "volume": 1135637.0}, {"date": "2024-05-20", "close": 44.02, "volume": 890728.0}, {"date": "2024-05-21", "close": 43.43, "volume": 752995.0}, {"date": "2024-05-22", "close": 43.41, "volume": 623700.0}, {"date": "2024-05-23", "close": 43.13, "volume": 628361.0}, {"date": "2024-05-24", "close": 43.74, "volume": 807488.0}, {"date": "2024-05-28", "close": 42.95, "volume": 648618.0}, {"date": "2024-05-29", "close": 42.53, "volume": 723776.0}, {"date": "2024-05-30", "close": 41.87, "volume": 792845.0}, {"date": "2024-05-31", "close": 42.19, "volume": 779451.0}, {"date": "2024-06-03", "close": 41.08, "volume": 809270.0}, {"date": "2024-06-04", "close": 40.23, "volume": 967774.0}, {"date": "2024-06-05", "close": 41.26, "volume": 1034569.0}, {"date": "2024-06-06", "close": 40.78, "volume": 507177.0}, {"date": "2024-06-07", "close": 40.45, "volume": 597782.0}, {"date": "2024-06-10", "close": 41.1, "volume": 745932.0}, {"date": "2024-06-11", "close": 41.98, "volume": 1220890.0}, {"date": "2024-06-12", "close": 41.99, "volume": 849130.0}, {"date": "2024-06-13", "close": 40.8, "volume": 895981.0}, {"date": "2024-06-14", "close": 40.11, "volume": 1616612.0}, {"date": "2024-06-17", "close": 39.85, "volume": 930305.0}, {"date": "2024-06-18", "close": 39.15, "volume": 1214825.0}, {"date": "2024-06-20", "close": 39.14, "volume": 1195929.0}, {"date": "2024-06-21", "close": 40.33, "volume": 4250308.0}, {"date": "2024-06-24", "close": 40.52, "volume": 563197.0}, {"date": "2024-06-25", "close": 40.71, "volume": 682163.0}, {"date": "2024-06-26", "close": 41.12, "volume": 1036547.0}, {"date": "2024-06-27", "close": 42.89, "volume": 767876.0}, {"date": "2024-06-28", "close": 43.58, "volume": 2160214.0}, {"date": "2024-07-01", "close": 42.89, "volume": 691955.0}, {"date": "2024-07-02", "close": 43.62, "volume": 511969.0}, {"date": "2024-07-03", "close": 43.31, "volume": 354459.0}, {"date": "2024-07-05", "close": 43.78, "volume": 449292.0}, {"date": "2024-07-08", "close": 42.83, "volume": 492333.0}, {"date": "2024-07-09", "close": 42.3, "volume": 464568.0}, {"date": "2024-07-10", "close": 42.0, "volume": 478613.0}, {"date": "2024-07-11", "close": 42.48, "volume": 765444.0}, {"date": "2024-07-12", "close": 43.06, "volume": 680204.0}, {"date": "2024-07-15", "close": 44.87, "volume": 1066550.0}, {"date": "2024-07-16", "close": 45.89, "volume": 910765.0}, {"date": "2024-07-17", "close": 45.2, "volume": 1144290.0}, {"date": "2024-07-18", "close": 43.86, "volume": 839734.0}, {"date": "2024-07-19", "close": 43.37, "volume": 622408.0}, {"date": "2024-07-22", "close": 44.05, "volume": 770155.0}, {"date": "2024-07-23", "close": 44.18, "volume": 817175.0}, {"date": "2024-07-24", "close": 42.66, "volume": 594137.0}, {"date": "2024-07-25", "close": 42.9, "volume": 716141.0}, {"date": "2024-07-26", "close": 43.2, "volume": 671157.0}, {"date": "2024-07-29", "close": 43.14, "volume": 856965.0}, {"date": "2024-07-30", "close": 47.15, "volume": 4774384.0}, {"date": "2024-07-31", "close": 45.92, "volume": 1973331.0}, {"date": "2024-08-01", "close": 42.48, "volume": 5027779.0}, {"date": "2024-08-02", "close": 41.77, "volume": 1309026.0}, {"date": "2024-08-05", "close": 40.12, "volume": 1080307.0}, {"date": "2024-08-06", "close": 39.97, "volume": 1174743.0}, {"date": "2024-08-07", "close": 40.39, "volume": 990339.0}, {"date": "2024-08-08", "close": 40.75, "volume": 774869.0}, {"date": "2024-08-09", "close": 41.69, "volume": 623700.0}, {"date": "2024-08-12", "close": 40.52, "volume": 496080.0}, {"date": "2024-08-13", "close": 41.38, "volume": 579617.0}, {"date": "2024-08-14", "close": 41.51, "volume": 376169.0}, {"date": "2024-08-15", "close": 41.95, "volume": 470180.0}, {"date": "2024-08-16", "close": 42.11, "volume": 460537.0}, {"date": "2024-08-19", "close": 42.7, "volume": 380394.0}, {"date": "2024-08-20", "close": 42.12, "volume": 628993.0}, {"date": "2024-08-21", "close": 42.74, "volume": 630636.0}, {"date": "2024-08-22", "close": 41.5, "volume": 663623.0}, {"date": "2024-08-23", "close": 41.35, "volume": 1850720.0}, {"date": "2024-08-26", "close": 41.4, "volume": 784837.0}, {"date": "2024-08-27", "close": 40.82, "volume": 792529.0}, {"date": "2024-08-28", "close": 41.04, "volume": 704373.0}, {"date": "2024-08-29", "close": 41.53, "volume": 621875.0}, {"date": "2024-08-30", "close": 41.28, "volume": 2184746.0}, {"date": "2024-09-03", "close": 40.07, "volume": 728584.0}, {"date": "2024-09-04", "close": 39.89, "volume": 833819.0}, {"date": "2024-09-05", "close": 39.86, "volume": 533736.0}, {"date": "2024-09-06", "close": 39.11, "volume": 678251.0}, {"date": "2024-09-09", "close": 39.35, "volume": 541890.0}, {"date": "2024-09-10", "close": 38.98, "volume": 366947.0}, {"date": "2024-09-11", "close": 39.0, "volume": 453451.0}, {"date": "2024-09-12", "close": 39.5, "volume": 675504.0}, {"date": "2024-09-13", "close": 39.74, "volume": 552585.0}, {"date": "2024-09-16", "close": 40.15, "volume": 532713.0}, {"date": "2024-09-17", "close": 39.96, "volume": 450177.0}, {"date": "2024-09-18", "close": 39.63, "volume": 580708.0}, {"date": "2024-09-19", "close": 40.28, "volume": 674804.0}, {"date": "2024-09-20", "close": 40.37, "volume": 1673313.0}, {"date": "2024-09-23", "close": 40.09, "volume": 717936.0}, {"date": "2024-09-24", "close": 39.76, "volume": 781128.0}, {"date": "2024-09-25", "close": 39.7, "volume": 979152.0}, {"date": "2024-09-26", "close": 40.08, "volume": 782830.0}, {"date": "2024-09-27", "close": 39.92, "volume": 793150.0}, {"date": "2024-09-30", "close": 40.52, "volume": 990467.0}, {"date": "2024-10-01", "close": 40.82, "volume": 766482.0}, {"date": "2024-10-02", "close": 40.74, "volume": 690985.0}, {"date": "2024-10-03", "close": 40.2, "volume": 703842.0}, {"date": "2024-10-04", "close": 41.43, "volume": 406830.0}, {"date": "2024-10-07", "close": 40.44, "volume": 722001.0}, {"date": "2024-10-08", "close": 41.0, "volume": 489281.0}, {"date": "2024-10-09", "close": 41.59, "volume": 721165.0}, {"date": "2024-10-10", "close": 42.46, "volume": 718836.0}, {"date": "2024-10-11", "close": 42.14, "volume": 402800.0}, {"date": "2024-10-14", "close": 42.32, "volume": 442406.0}, {"date": "2024-10-15", "close": 42.56, "volume": 588090.0}, {"date": "2024-10-16", "close": 42.69, "volume": 549960.0}, {"date": "2024-10-17", "close": 42.335, "volume": 513370.0}, {"date": "2024-10-18", "close": 42.65, "volume": 643489.0}, {"date": "2024-10-21", "close": 42.14, "volume": 420424.0}, {"date": "2024-10-22", "close": 41.58, "volume": 409196.0}, {"date": "2024-10-23", "close": 40.34, "volume": 686435.0}, {"date": "2024-10-24", "close": 40.92, "volume": 722962.0}, {"date": "2024-10-25", "close": 41.63, "volume": 784183.0}, {"date": "2024-10-28", "close": 40.65, "volume": 1048410.0}, {"date": "2024-10-29", "close": 41.8, "volume": 1387759.0}, {"date": "2024-10-30", "close": 41.23, "volume": 1324764.0}, {"date": "2024-10-31", "close": 39.61, "volume": 2112352.0}, {"date": "2024-11-01", "close": 38.78, "volume": 1656927.0}, {"date": "2024-11-04", "close": 38.71, "volume": 1299018.0}, {"date": "2024-11-05", "close": 39.01, "volume": 918548.0}, {"date": "2024-11-06", "close": 42.0, "volume": 2233778.0}, {"date": "2024-11-07", "close": 42.17, "volume": 1697917.0}, {"date": "2024-11-08", "close": 41.81, "volume": 1180711.0}, {"date": "2024-11-11", "close": 41.43, "volume": 1211018.0}, {"date": "2024-11-12", "close": 41.89, "volume": 1008726.0}, {"date": "2024-11-13", "close": 42.03, "volume": 1021431.0}, {"date": "2024-11-14", "close": 41.74, "volume": 651418.0}, {"date": "2024-11-15", "close": 40.79, "volume": 734288.0}, {"date": "2024-11-18", "close": 40.76, "volume": 1336831.0}, {"date": "2024-11-19", "close": 40.79, "volume": 1009169.0}, {"date": "2024-11-20", "close": 40.82, "volume": 569944.0}, {"date": "2024-11-21", "close": 41.85, "volume": 825036.0}, {"date": "2024-11-22", "close": 42.44, "volume": 982109.0}, {"date": "2024-11-25", "close": 42.74, "volume": 779977.0}, {"date": "2024-11-26", "close": 43.01, "volume": 541205.0}, {"date": "2024-11-27", "close": 41.88, "volume": 471142.0}, {"date": "2024-11-29", "close": 41.98, "volume": 499262.0}, {"date": "2024-12-02", "close": 42.06, "volume": 860149.0}, {"date": "2024-12-03", "close": 42.42, "volume": 1311561.0}, {"date": "2024-12-04", "close": 42.73, "volume": 1596827.0}, {"date": "2024-12-05", "close": 43.44, "volume": 1077451.0}, {"date": "2024-12-06", "close": 42.42, "volume": 558250.0}, {"date": "2024-12-09", "close": 43.01, "volume": 838736.0}, {"date": "2024-12-10", "close": 42.92, "volume": 588486.0}, {"date": "2024-12-11", "close": 42.79, "volume": 709757.0}, {"date": "2024-12-12", "close": 43.0, "volume": 745275.0}, {"date": "2024-12-13", "close": 41.6, "volume": 592374.0}, {"date": "2024-12-16", "close": 42.52, "volume": 934525.0}, {"date": "2024-12-17", "close": 41.55, "volume": 1051120.0}, {"date": "2024-12-18", "close": 40.0, "volume": 1432963.0}, {"date": "2024-12-19", "close": 40.94, "volume": 1162589.0}, {"date": "2024-12-20", "close": 41.05, "volume": 2259324.0}, {"date": "2024-12-23", "close": 40.88, "volume": 493200.0}, {"date": "2024-12-24", "close": 41.34, "volume": 265023.0}, {"date": "2024-12-26", "close": 40.72, "volume": 519864.0}, {"date": "2024-12-27", "close": 39.49, "volume": 950639.0}, {"date": "2024-12-30", "close": 39.29, "volume": 799063.0}, {"date": "2024-12-31", "close": 39.38, "volume": 662771.0}, {"date": "2025-01-02", "close": 38.97, "volume": 685295.0}, {"date": "2025-01-03", "close": 39.08, "volume": 637870.0}, {"date": "2025-01-06", "close": 40.17, "volume": 874013.0}, {"date": "2025-01-07", "close": 38.97, "volume": 1102030.0}, {"date": "2025-01-08", "close": 38.89, "volume": 746086.0}, {"date": "2025-01-10", "close": 38.49, "volume": 729885.0}, {"date": "2025-01-13", "close": 38.62, "volume": 653326.0}, {"date": "2025-01-14", "close": 39.05, "volume": 1064517.0}, {"date": "2025-01-15", "close": 40.52, "volume": 1130430.0}, {"date": "2025-01-16", "close": 42.59, "volume": 1685651.0}, {"date": "2025-01-17", "close": 40.83, "volume": 1091487.0}, {"date": "2025-01-21", "close": 41.06, "volume": 864925.0}, {"date": "2025-01-22", "close": 42.26, "volume": 943221.0}, {"date": "2025-01-23", "close": 43.86, "volume": 1106498.0}, {"date": "2025-01-24", "close": 43.39, "volume": 1055631.0}, {"date": "2025-01-27", "close": 44.19, "volume": 793214.0}, {"date": "2025-01-28", "close": 44.5, "volume": 1109074.0}, {"date": "2025-01-29", "close": 43.48, "volume": 1138136.0}, {"date": "2025-01-30", "close": 43.22, "volume": 1485042.0}, {"date": "2025-01-31", "close": 43.09, "volume": 1294510.0}, {"date": "2025-02-03", "close": 43.28, "volume": 1352975.0}, {"date": "2025-02-04", "close": 43.02, "volume": 1629742.0}, {"date": "2025-02-05", "close": 43.21, "volume": 2404952.0}, {"date": "2025-02-06", "close": 39.85, "volume": 2646817.0}, {"date": "2025-02-07", "close": 40.23, "volume": 1744615.0}, {"date": "2025-02-10", "close": 40.85, "volume": 1285362.0}, {"date": "2025-02-11", "close": 40.16, "volume": 832203.0}, {"date": "2025-02-12", "close": 39.6, "volume": 872012.0}, {"date": "2025-02-13", "close": 39.52, "volume": 625043.0}, {"date": "2025-02-14", "close": 39.02, "volume": 599597.0}, {"date": "2025-02-18", "close": 39.59, "volume": 704122.0}, {"date": "2025-02-19", "close": 39.81, "volume": 764421.0}, {"date": "2025-02-20", "close": 38.53, "volume": 939081.0}, {"date": "2025-02-21", "close": 38.37, "volume": 1458985.0}, {"date": "2025-02-24", "close": 38.63, "volume": 1154142.0}, {"date": "2025-02-25", "close": 38.71, "volume": 1558077.0}, {"date": "2025-02-26", "close": 38.06, "volume": 1287101.0}, {"date": "2025-02-27", "close": 37.74, "volume": 957467.0}, {"date": "2025-02-28", "close": 38.14, "volume": 1225233.0}, {"date": "2025-03-03", "close": 37.65, "volume": 1415801.0}, {"date": "2025-03-04", "close": 38.04, "volume": 1507178.0}, {"date": "2025-03-05", "close": 38.54, "volume": 1100619.0}, {"date": "2025-03-06", "close": 37.33, "volume": 828271.0}, {"date": "2025-03-07", "close": 36.5, "volume": 1166194.0}, {"date": "2025-03-10", "close": 36.18, "volume": 1426201.0}, {"date": "2025-03-11", "close": 36.71, "volume": 1668902.0}, {"date": "2025-03-12", "close": 36.2, "volume": 1068809.0}, {"date": "2025-03-13", "close": 35.25, "volume": 964277.0}, {"date": "2025-03-14", "close": 36.06, "volume": 1150209.0}, {"date": "2025-03-17", "close": 36.75, "volume": 1258739.0}, {"date": "2025-03-18", "close": 36.99, "volume": 1474631.0}, {"date": "2025-03-19", "close": 37.18, "volume": 1219080.0}, {"date": "2025-03-20", "close": 36.13, "volume": 735808.0}, {"date": "2025-03-21", "close": 36.25, "volume": 1942412.0}, {"date": "2025-03-24", "close": 36.36, "volume": 853337.0}, {"date": "2025-03-25", "close": 36.78, "volume": 2092451.0}, {"date": "2025-03-26", "close": 36.42, "volume": 985298.0}, {"date": "2025-03-27", "close": 35.96, "volume": 596671.0}, {"date": "2025-03-28", "close": 34.94, "volume": 989361.0}, {"date": "2025-03-31", "close": 34.98, "volume": 1297193.0}, {"date": "2025-04-01", "close": 35.17, "volume": 820905.0}, {"date": "2025-04-02", "close": 35.16, "volume": 891528.0}, {"date": "2025-04-03", "close": 33.35, "volume": 883933.0}, {"date": "2025-04-04", "close": 32.05, "volume": 1326903.0}, {"date": "2025-04-07", "close": 31.88, "volume": 1227805.0}, {"date": "2025-04-08", "close": 31.32, "volume": 1154415.0}, {"date": "2025-04-09", "close": 33.99, "volume": 1231236.0}, {"date": "2025-04-10", "close": 32.87, "volume": 1159027.0}, {"date": "2025-04-11", "close": 32.84, "volume": 586768.0}, {"date": "2025-04-14", "close": 33.03, "volume": 971642.0}, {"date": "2025-04-15", "close": 32.95, "volume": 727585.0}, {"date": "2025-04-16", "close": 31.97, "volume": 708027.0}, {"date": "2025-04-17", "close": 31.44, "volume": 783488.0}, {"date": "2025-04-21", "close": 30.45, "volume": 1103313.0}, {"date": "2025-04-22", "close": 30.99, "volume": 1125353.0}, {"date": "2025-04-23", "close": 31.78, "volume": 818124.0}, {"date": "2025-04-24", "close": 32.71, "volume": 759821.0}, {"date": "2025-04-25", "close": 32.98, "volume": 987430.0}, {"date": "2025-04-28", "close": 33.11, "volume": 865906.0}, {"date": "2025-04-29", "close": 33.68, "volume": 2189922.0}, {"date": "2025-04-30", "close": 30.57, "volume": 5184232.0}, {"date": "2025-05-01", "close": 30.74, "volume": 2718402.0}, {"date": "2025-05-02", "close": 30.77, "volume": 1984182.0}, {"date": "2025-05-05", "close": 31.26, "volume": 1400609.0}, {"date": "2025-05-06", "close": 31.13, "volume": 1395184.0}, {"date": "2025-05-07", "close": 31.3, "volume": 1739744.0}, {"date": "2025-05-08", "close": 32.01, "volume": 3267045.0}, {"date": "2025-05-09", "close": 31.52, "volume": 2558078.0}, {"date": "2025-05-12", "close": 33.48, "volume": 3329524.0}, {"date": "2025-05-13", "close": 33.49, "volume": 1994108.0}, {"date": "2025-05-14", "close": 32.99, "volume": 843944.0}, {"date": "2025-05-15", "close": 33.11, "volume": 625177.0}, {"date": "2025-05-16", "close": 32.9, "volume": 739728.0}, {"date": "2025-05-19", "close": 32.65, "volume": 975370.0}, {"date": "2025-05-20", "close": 32.69, "volume": 1066708.0}, {"date": "2025-05-21", "close": 32.05, "volume": 876362.0}, {"date": "2025-05-22", "close": 32.02, "volume": 720346.0}, {"date": "2025-05-23", "close": 31.9, "volume": 849113.0}, {"date": "2025-05-27", "close": 32.57, "volume": 1280313.0}, {"date": "2025-05-28", "close": 32.0, "volume": 1408350.0}, {"date": "2025-05-29", "close": 32.15, "volume": 1507875.0}, {"date": "2025-05-30", "close": 32.22, "volume": 1437413.0}, {"date": "2025-06-02", "close": 32.2, "volume": 1461474.0}, {"date": "2025-06-03", "close": 32.74, "volume": 1519661.0}, {"date": "2025-06-04", "close": 32.55, "volume": 1195181.0}, {"date": "2025-06-05", "close": 32.56, "volume": 1744954.0}, {"date": "2025-06-06", "close": 32.87, "volume": 1889684.0}, {"date": "2025-06-09", "close": 32.55, "volume": 1947631.0}, {"date": "2025-06-10", "close": 32.4, "volume": 2855576.0}, {"date": "2025-06-11", "close": 31.4, "volume": 2489939.0}, {"date": "2025-06-12", "close": 31.82, "volume": 1387862.0}, {"date": "2025-06-13", "close": 31.86, "volume": 1497004.0}, {"date": "2025-06-16", "close": 32.35, "volume": 1143824.0}, {"date": "2025-06-17", "close": 32.83, "volume": 1684556.0}, {"date": "2025-06-18", "close": 32.75, "volume": 2502954.0}, {"date": "2025-06-20", "close": 32.29, "volume": 4533735.0}, {"date": "2025-06-23", "close": 33.47, "volume": 1964782.0}, {"date": "2025-06-24", "close": 33.51, "volume": 2968585.0}, {"date": "2025-06-25", "close": 33.52, "volume": 2734787.0}, {"date": "2025-06-26", "close": 33.27, "volume": 1040211.0}, {"date": "2025-06-27", "close": 32.8, "volume": 2586692.0}, {"date": "2025-06-30", "close": 33.78, "volume": 1395996.0}, {"date": "2025-07-01", "close": 33.58, "volume": 1409621.0}, {"date": "2025-07-02", "close": 33.64, "volume": 903835.0}, {"date": "2025-07-03", "close": 34.07, "volume": 935626.0}, {"date": "2025-07-07", "close": 34.25, "volume": 1739022.0}, {"date": "2025-07-08", "close": 34.73, "volume": 2520193.0}, {"date": "2025-07-09", "close": 35.46, "volume": 1880776.0}, {"date": "2025-07-10", "close": 34.35, "volume": 1688380.0}, {"date": "2025-07-11", "close": 32.565, "volume": 1338784.0}, {"date": "2025-07-14", "close": 33.12, "volume": 1885676.0}, {"date": "2025-07-15", "close": 32.51, "volume": 988380.0}, {"date": "2025-07-16", "close": 33.0, "volume": 991633.0}, {"date": "2025-07-17", "close": 33.29, "volume": 810727.0}, {"date": "2025-07-18", "close": 33.04, "volume": 1076467.0}, {"date": "2025-07-21", "close": 33.29, "volume": 629980.0}, {"date": "2025-07-22", "close": 33.47, "volume": 1164250.0}, {"date": "2025-07-23", "close": 33.44, "volume": 912529.0}, {"date": "2025-07-24", "close": 33.07, "volume": 761784.0}, {"date": "2025-07-25", "close": 33.21, "volume": 839720.0}, {"date": "2025-07-28", "close": 33.16, "volume": 1123466.0}, {"date": "2025-07-29", "close": 32.9, "volume": 1766806.0}, {"date": "2025-07-30", "close": 32.24, "volume": 2818188.0}, {"date": "2025-07-31", "close": 31.31, "volume": 4457746.0}, {"date": "2025-08-01", "close": 30.57, "volume": 1722088.0}, {"date": "2025-08-04", "close": 31.04, "volume": 1120571.0}, {"date": "2025-08-05", "close": 29.75, "volume": 1925351.0}, {"date": "2025-08-06", "close": 30.06, "volume": 1465165.0}, {"date": "2025-08-07", "close": 29.42, "volume": 1384277.0}, {"date": "2025-08-08", "close": 28.99, "volume": 1103568.0}, {"date": "2025-08-11", "close": 28.58, "volume": 1530418.0}, {"date": "2025-08-12", "close": 29.62, "volume": 2059419.0}, {"date": "2025-08-13", "close": 30.67, "volume": 1162203.0}, {"date": "2025-08-14", "close": 29.1, "volume": 1573271.0}, {"date": "2025-08-15", "close": 29.79, "volume": 1933272.0}, {"date": "2025-08-18", "close": 30.2, "volume": 665636.0}, {"date": "2025-08-19", "close": 30.7, "volume": 1140346.0}, {"date": "2025-08-20", "close": 30.39, "volume": 1180626.0}, {"date": "2025-08-21", "close": 30.08, "volume": 1146386.0}, {"date": "2025-08-22", "close": 30.68, "volume": 1302210.0}, {"date": "2025-08-25", "close": 30.01, "volume": 1448335.0}, {"date": "2025-08-26", "close": 29.56, "volume": 2159399.0}, {"date": "2025-08-27", "close": 30.58, "volume": 1800851.0}, {"date": "2025-08-28", "close": 31.09, "volume": 1665102.0}, {"date": "2025-08-29", "close": 30.92, "volume": 1327151.0}, {"date": "2025-09-02", "close": 30.49, "volume": 1569476.0}, {"date": "2025-09-03", "close": 30.75, "volume": 1290161.0}, {"date": "2025-09-04", "close": 30.38, "volume": 1357864.0}, {"date": "2025-09-05", "close": 31.05, "volume": 1953915.0}, {"date": "2025-09-08", "close": 31.16, "volume": 1265319.0}, {"date": "2025-09-09", "close": 30.79, "volume": 1273341.0}, {"date": "2025-09-10", "close": 29.94, "volume": 1093683.0}, {"date": "2025-09-11", "close": 30.54, "volume": 1155358.0}, {"date": "2025-09-12", "close": 29.9, "volume": 853671.0}, {"date": "2025-09-15", "close": 29.59, "volume": 1177033.0}, {"date": "2025-09-16", "close": 29.62, "volume": 1225435.0}, {"date": "2025-09-17", "close": 29.81, "volume": 1282015.0}, {"date": "2025-09-18", "close": 30.38, "volume": 1606830.0}, {"date": "2025-09-19", "close": 30.23, "volume": 2886721.0}, {"date": "2025-09-22", "close": 30.47, "volume": 1067515.0}, {"date": "2025-09-23", "close": 30.12, "volume": 1005864.0}, {"date": "2025-09-24", "close": 29.92, "volume": 1276857.0}, {"date": "2025-09-25", "close": 29.57, "volume": 853718.0}, {"date": "2025-09-26", "close": 29.66, "volume": 1124461.0}, {"date": "2025-09-29", "close": 29.85, "volume": 884239.0}, {"date": "2025-09-30", "close": 29.16, "volume": 1180152.0}, {"date": "2025-10-01", "close": 28.87, "volume": 1022791.0}, {"date": "2025-10-02", "close": 29.52, "volume": 1475713.0}, {"date": "2025-10-03", "close": 29.59, "volume": 2136212.0}, {"date": "2025-10-06", "close": 29.62, "volume": 1553034.0}, {"date": "2025-10-07", "close": 29.19, "volume": 1350206.0}, {"date": "2025-10-08", "close": 29.9, "volume": 1077837.0}, {"date": "2025-10-09", "close": 29.6, "volume": 900572.0}, {"date": "2025-10-10", "close": 29.06, "volume": 1119614.0}, {"date": "2025-10-13", "close": 29.34, "volume": 855047.0}, {"date": "2025-10-14", "close": 29.22, "volume": 857612.0}, {"date": "2025-10-15", "close": 29.43, "volume": 953451.0}, {"date": "2025-10-16", "close": 29.19, "volume": 1193229.0}, {"date": "2025-10-17", "close": 29.03, "volume": 1640099.0}, {"date": "2025-10-20", "close": 29.76, "volume": 936386.0}, {"date": "2025-10-21", "close": 30.46, "volume": 694913.0}, {"date": "2025-10-22", "close": 30.11, "volume": 904962.0}, {"date": "2025-10-23", "close": 30.02, "volume": 815175.0}, {"date": "2025-10-24", "close": 30.3, "volume": 1030784.0}, {"date": "2025-10-27", "close": 30.15, "volume": 1044968.0}, {"date": "2025-10-28", "close": 30.35, "volume": 848981.0}, {"date": "2025-10-29", "close": 28.64, "volume": 2050173.0}, {"date": "2025-10-30", "close": 28.845, "volume": 2478490.0}, {"date": "2025-10-31", "close": 29.02, "volume": 1451084.0}, {"date": "2025-11-03", "close": 29.02, "volume": 1284197.0}, {"date": "2025-11-04", "close": 28.06, "volume": 1119356.0}, {"date": "2025-11-05", "close": 27.66, "volume": 1124624.0}, {"date": "2025-11-06", "close": 27.38, "volume": 1252975.0}, {"date": "2025-11-07", "close": 27.67, "volume": 1412773.0}, {"date": "2025-11-10", "close": 28.06, "volume": 1359505.0}, {"date": "2025-11-11", "close": 28.05, "volume": 833423.0}, {"date": "2025-11-12", "close": 27.51, "volume": 1080000.0}, {"date": "2025-11-13", "close": 27.05, "volume": 1097900.0}, {"date": "2025-11-14", "close": 26.98, "volume": 1280846.0}, {"date": "2025-11-17", "close": 26.06, "volume": 1138290.0}, {"date": "2025-11-18", "close": 25.8, "volume": 1248601.0}, {"date": "2025-11-19", "close": 25.8, "volume": 1178419.0}, {"date": "2025-11-20", "close": 25.65, "volume": 1174077.0}, {"date": "2025-11-21", "close": 26.06, "volume": 1100295.0}, {"date": "2025-11-24", "close": 25.68, "volume": 839976.0}, {"date": "2025-11-25", "close": 26.53, "volume": 1248084.0}, {"date": "2025-11-26", "close": 26.27, "volume": 894316.0}, {"date": "2025-11-28", "close": 26.52, "volume": 423295.0}, {"date": "2025-12-01", "close": 26.27, "volume": 846174.0}, {"date": "2025-12-02", "close": 26.48, "volume": 882014.0}, {"date": "2025-12-03", "close": 26.81, "volume": 1354774.0}, {"date": "2025-12-04", "close": 26.65, "volume": 1606432.0}, {"date": "2025-12-05", "close": 26.4, "volume": 1914497.0}, {"date": "2025-12-08", "close": 26.48, "volume": 1051456.0}, {"date": "2025-12-09", "close": 26.56, "volume": 1082770.0}, {"date": "2025-12-10", "close": 26.81, "volume": 1231216.0}, {"date": "2025-12-11", "close": 26.65, "volume": 1107671.0}, {"date": "2025-12-12", "close": 26.28, "volume": 1163866.0}, {"date": "2025-12-15", "close": 24.75, "volume": 2414190.0}, {"date": "2025-12-16", "close": 24.67, "volume": 1871700.0}, {"date": "2025-12-17", "close": 24.66, "volume": 1744879.0}, {"date": "2025-12-18", "close": 25.08, "volume": 2294349.0}, {"date": "2025-12-19", "close": 24.79, "volume": 4809726.0}, {"date": "2025-12-22", "close": 24.68, "volume": 1049638.0}, {"date": "2025-12-23", "close": 24.21, "volume": 2074758.0}, {"date": "2025-12-24", "close": 24.17, "volume": 424803.0}, {"date": "2025-12-26", "close": 24.1, "volume": 884371.0}, {"date": "2025-12-29", "close": 23.95, "volume": 1003159.0}, {"date": "2025-12-30", "close": 23.82, "volume": 841740.0}, {"date": "2025-12-31", "close": 23.53, "volume": 1016460.0}, {"date": "2026-01-02", "close": 22.73, "volume": 1563669.0}, {"date": "2026-01-05", "close": 23.05, "volume": 1548537.0}, {"date": "2026-01-06", "close": 23.29, "volume": 1371389.0}, {"date": "2026-01-07", "close": 23.9, "volume": 1655320.0}, {"date": "2026-01-08", "close": 23.56, "volume": 1832806.0}, {"date": "2026-01-09", "close": 23.27, "volume": 1660396.0}, {"date": "2026-01-12", "close": 23.1, "volume": 1130299.0}, {"date": "2026-01-13", "close": 22.64, "volume": 1367665.0}, {"date": "2026-01-14", "close": 22.53, "volume": 1222007.0}, {"date": "2026-01-15", "close": 22.63, "volume": 2064760.0}, {"date": "2026-01-16", "close": 22.12, "volume": 1618560.0}, {"date": "2026-01-20", "close": 21.86, "volume": 1609126.0}, {"date": "2026-01-21", "close": 22.33, "volume": 1878139.0}, {"date": "2026-01-22", "close": 22.73, "volume": 2176209.0}, {"date": "2026-01-23", "close": 22.45, "volume": 1932070.0}, {"date": "2026-01-26", "close": 23.11, "volume": 1892622.0}, {"date": "2026-01-27", "close": 22.75, "volume": 1696125.0}, {"date": "2026-01-28", "close": 22.47, "volume": 1361440.0}, {"date": "2026-01-29", "close": 21.58, "volume": 2042818.0}, {"date": "2026-01-30", "close": 22.06, "volume": 3083299.0}, {"date": "2026-02-02", "close": 22.02, "volume": 2164087.0}, {"date": "2026-02-03", "close": 20.05, "volume": 2594330.0}, {"date": "2026-02-04", "close": 19.72, "volume": 4695787.0}, {"date": "2026-02-05", "close": 19.76, "volume": 11370340.0}, {"date": "2026-02-06", "close": 21.23, "volume": 5247160.0}, {"date": "2026-02-09", "close": 21.87, "volume": 3636306.0}, {"date": "2026-02-10", "close": 22.9, "volume": 3697198.0}, {"date": "2026-02-11", "close": 22.55, "volume": 4461566.0}, {"date": "2026-02-12", "close": 22.12, "volume": 2485878.0}, {"date": "2026-02-13", "close": 22.55, "volume": 2514139.0}, {"date": "2026-02-17", "close": 22.1, "volume": 2747084.0}, {"date": "2026-02-18", "close": 21.99, "volume": 2037567.0}, {"date": "2026-02-19", "close": 21.82, "volume": 1906149.0}, {"date": "2026-02-20", "close": 19.91, "volume": 4615912.0}, {"date": "2026-02-23", "close": 17.55, "volume": 5483614.0}, {"date": "2026-02-24", "close": 18.29, "volume": 3878091.0}, {"date": "2026-02-25", "close": 19.0, "volume": 3869528.0}, {"date": "2026-02-26", "close": 19.38, "volume": 3156382.0}, {"date": "2026-02-27", "close": 19.23, "volume": 2334571.0}, {"date": "2026-03-02", "close": 19.64, "volume": 2308668.0}, {"date": "2026-03-03", "close": 19.96, "volume": 2085972.0}, {"date": "2026-03-04", "close": 20.39, "volume": 2856419.0}, {"date": "2026-03-05", "close": 21.18, "volume": 2825100.0}, {"date": "2026-03-06", "close": 21.04, "volume": 2900360.0}, {"date": "2026-03-09", "close": 21.02, "volume": 2509551.0}, {"date": "2026-03-10", "close": 20.69, "volume": 2470860.0}, {"date": "2026-03-11", "close": 20.51, "volume": 1916511.0}, {"date": "2026-03-12", "close": 20.29, "volume": 2011762.0}, {"date": "2026-03-13", "close": 20.29, "volume": 1486751.0}, {"date": "2026-03-16", "close": 20.1, "volume": 3435128.0}, {"date": "2026-03-17", "close": 20.24, "volume": 3212133.0}, {"date": "2026-03-18", "close": 20.34, "volume": 1317753.0}, {"date": "2026-03-19", "close": 20.19, "volume": 2131646.0}, {"date": "2026-03-20", "close": 19.84, "volume": 6407034.0}, {"date": "2026-03-23", "close": 20.27, "volume": 1617349.0}, {"date": "2026-03-24", "close": 18.94, "volume": 3060428.0}, {"date": "2026-03-25", "close": 18.11, "volume": 2647258.0}, {"date": "2026-03-26", "close": 18.29, "volume": 2700256.0}, {"date": "2026-03-27", "close": 16.54, "volume": 4835104.0}, {"date": "2026-03-30", "close": 17.06, "volume": 2210174.0}, {"date": "2026-03-31", "close": 16.915, "volume": 3941612.0}, {"date": "2026-04-01", "close": 17.05, "volume": 2763148.0}, {"date": "2026-04-02", "close": 17.58, "volume": 2852129.0}, {"date": "2026-04-06", "close": 18.46, "volume": 2397987.0}, {"date": "2026-04-07", "close": 18.2, "volume": 3166225.0}, {"date": "2026-04-08", "close": 17.93, "volume": 5257779.0}, {"date": "2026-04-09", "close": 16.41, "volume": 4680955.0}, {"date": "2026-04-10", "close": 16.04, "volume": 3669300.0}, {"date": "2026-04-13", "close": 17.41, "volume": 4110319.0}, {"date": "2026-04-14", "close": 17.87, "volume": 4124228.0}, {"date": "2026-04-15", "close": 18.93, "volume": 3617192.0}, {"date": "2026-04-16", "close": 19.03, "volume": 3687706.0}, {"date": "2026-04-17", "close": 19.35, "volume": 3183168.0}, {"date": "2026-04-20", "close": 19.52, "volume": 2300585.0}, {"date": "2026-04-21", "close": 20.11, "volume": 3357824.0}, {"date": "2026-04-22", "close": 20.57, "volume": 2060132.0}, {"date": "2026-04-23", "close": 19.48, "volume": 3064979.0}, {"date": "2026-04-24", "close": 20.02, "volume": 2082739.0}, {"date": "2026-04-27", "close": 20.47, "volume": 2639862.0}, {"date": "2026-04-28", "close": 20.44, "volume": 3164941.0}, {"date": "2026-04-29", "close": 21.47, "volume": 5569183.0}, {"date": "2026-04-30", "close": 20.89, "volume": 8133472.0}, {"date": "2026-05-01", "close": 21.23, "volume": 3715606.0}, {"date": "2026-05-04", "close": 20.83, "volume": 3836733.0}, {"date": "2026-05-05", "close": 21.02, "volume": 2403847.0}, {"date": "2026-05-06", "close": 21.16, "volume": 3936843.0}, {"date": "2026-05-07", "close": 21.54, "volume": 3493835.0}, {"date": "2026-05-08", "close": 21.83, "volume": 3751079.0}, {"date": "2026-05-11", "close": 21.31, "volume": 2320062.0}, {"date": "2026-05-12", "close": 21.01, "volume": 2096850.0}, {"date": "2026-05-13", "close": 20.58, "volume": 3794786.0}, {"date": "2026-05-14", "close": 20.45, "volume": 2897278.0}, {"date": "2026-05-15", "close": 21.49, "volume": 2811529.0}, {"date": "2026-05-18", "close": 23.12, "volume": 4146734.0}, {"date": "2026-05-19", "close": 25.25, "volume": 6353813.0}, {"date": "2026-05-20", "close": 25.5, "volume": 6557424.0}, {"date": "2026-05-21", "close": 25.17, "volume": 5016423.0}, {"date": "2026-05-22", "close": 25.45, "volume": 3798507.0}, {"date": "2026-05-26", "close": 25.82, "volume": 2940816.0}, {"date": "2026-05-27", "close": 24.45, "volume": 2104186.0}, {"date": "2026-05-28", "close": 25.95, "volume": 3296590.0}, {"date": "2026-05-29", "close": 28.23, "volume": 4449276.0}, {"date": "2026-06-01", "close": 29.32, "volume": 5911866.0}, {"date": "2026-06-02", "close": 30.9, "volume": 4736054.0}, {"date": "2026-06-03", "close": 29.69, "volume": 6409207.0}, {"date": "2026-06-04", "close": 29.29, "volume": 3874993.0}, {"date": "2026-06-05", "close": 27.85, "volume": 2867835.0}, {"date": "2026-06-08", "close": 27.56, "volume": 4522563.0}, {"date": "2026-06-09", "close": 26.69, "volume": 2989062.0}, {"date": "2026-06-10", "close": 26.8, "volume": 2192936.0}, {"date": "2026-06-11", "close": 26.87, "volume": 1483331.0}, {"date": "2026-06-12", "close": 26.8, "volume": 1431535.0}, {"date": "2026-06-15", "close": 27.72, "volume": 1915902.0}, {"date": "2026-06-16", "close": 26.92, "volume": 1971943.0}, {"date": "2026-06-17", "close": 26.88, "volume": 2366945.0}, {"date": "2026-06-18", "close": 26.87, "volume": 4462894.0}, {"date": "2026-06-22", "close": 26.34, "volume": 2492689.0}, {"date": "2026-06-23", "close": 27.26, "volume": 2301209.0}, {"date": "2026-06-24", "close": 27.92, "volume": 1864091.0}, {"date": "2026-06-25", "close": 27.44, "volume": 1297689.0}, {"date": "2026-06-26", "close": 30.22, "volume": 4946409.0}, {"date": "2026-06-29", "close": 33.49, "volume": 6013033.0}, {"date": "2026-06-30", "close": 36.88, "volume": 7134649.0}, {"date": "2026-07-01", "close": 37.9, "volume": 4424782.0}, {"date": "2026-07-02", "close": 38.6, "volume": 3144796.0}, {"date": "2026-07-06", "close": 41.29, "volume": 5543799.0}, {"date": "2026-07-07", "close": 40.62, "volume": 4754963.0}, {"date": "2026-07-08", "close": 39.53, "volume": 4732172.0}, {"date": "2026-07-09", "close": 41.37, "volume": 3442619.0}, {"date": "2026-07-10", "close": 39.78, "volume": 2261742.0}, {"date": "2026-07-13", "close": 39.2, "volume": 2511675.0}, {"date": "2026-07-14", "close": 42.65, "volume": 4829574.0}, {"date": "2026-07-15", "close": 40.19, "volume": 3345997.0}, {"date": "2026-07-16", "close": 39.77, "volume": 3128689.0}, {"date": "2026-07-17", "close": 39.88, "volume": 2810367.0}, {"date": "2026-07-20", "close": 37.76, "volume": 2705956.0}, {"date": "2026-07-21", "close": 34.09, "volume": 5347217.0}, {"date": "2026-07-22", "close": 32.83, "volume": 5438011.0}, {"date": "2026-07-23", "close": 31.62, "volume": 3705884.0}, {"date": "2026-07-24", "close": 32.25, "volume": 2590157.0}], "refreshing": true}