{"ticker": "YELP", "overview": {"cik": "1345016", "ticker": "YELP", "name": "YELP INC", "industry": "Services-Personal Services", "country": "United States", "sic": "7200", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001349334-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010348", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001349334-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010255", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001541476-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001919747-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009930", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0002148694-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001919747-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008909", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002137803-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001540652-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001919747-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001541476-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001349334-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008587", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008554", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001345016-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001345016-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001050470-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001345016-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001540652-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007529", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000864", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001919747-26-000009", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 604982.7842, "net": -604982.7842, "insiders": 3, "first_date": "2026-08-21", "last_date": "2026-10-21"}, "metrics": {"ticker": "YELP", "has_prices": true, "as_of": "2026-07-24", "last": 25.1, "prev_close": 24.5, "change": 0.6000000000000014, "change_pct": 0.024489795918367405, "session_volume": 808208.0, "vwap_5": 25.245591029593736, "vwap_20": 25.518678609215247, "vwap_60": 24.305565255535253, "vwap_250": 26.94849342414234, "high_52w": 33.06, "low_52w": 19.78, "avg_volume_20": 1229458.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001689", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.94% passive stake in YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001689-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "13DG-0002100121-26-001143", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 6.81% passive stake in YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001143-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "0001349334-26-000012", "src": "INSIDERS", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "David A. Schwarzbach", "who_key": "Schwarzbach David A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 150000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CFO sells $150K of YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1349334/000134933426000012/0001349334-26-000012-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18290}, {"id": "0001349334-26-000010", "src": "INSIDERS", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "David A. Schwarzbach", "who_key": "Schwarzbach David A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 150000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CFO sells $150K of YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1349334/000134933426000010/0001349334-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001919747-26-000013", "src": "INSIDERS", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Carmen Amara", "who_key": "Amara Carmen", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11070.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "An exit at the top? Exec sells $11K of YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1919747/000191974726000013/0001919747-26-000013-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0002137803-26-000006", "src": "INSIDERS", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Alexander Coleman Levy", "who_key": "Levy Alexander Coleman", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89598.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Top exec sells $90K of YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/2137803/000213780326000006/0002137803-26-000006-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "0001349334-26-000008", "src": "INSIDERS", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "David A. Schwarzbach", "who_key": "Schwarzbach David A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 204314.1842, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CFO takes $204K off the table in YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1349334/000134933426000008/0001349334-26-000008-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0001540652-26-000011", "src": "INSIDERS", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Joseph R. Nachman", "who_key": "Nachman Joseph R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 243858.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on YELP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540652/000154065226000011/0001540652-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001919747-26-000011", "src": "INSIDERS", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Carmen Amara", "who_key": "Amara Carmen", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 116938.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on YELP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1919747/000191974726000011/0001919747-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001541476-26-000010", "src": "INSIDERS", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Jeremy Stoppelman", "who_key": "Stoppelman Jeremy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 483304.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO files routine paperwork on YELP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1541476/000154147626000010/0001541476-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "13DG-0001050470-26-000011", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "LSV Asset Management", "who_key": "LSV ASSET MANAGEMENT", "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-Personal Services", "country": "United States", "headline": "LSV ASSET MANAGEMENT takes a 5.1% passive stake in YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1050470/0001050470-26-000011-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0000354204-26-000864", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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-Personal Services", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.7% passive stake in YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000864-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0002100119-26-001283", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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-Personal Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of YELP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001283-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000850", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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-Personal Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of YELP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000850-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-002657", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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-Personal Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in YELP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002657-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001689", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.94% passive stake in YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001689-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "13DG-0002100121-26-001143", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 6.81% passive stake in YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001143-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "13DG-0001050470-26-000011", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "LSV Asset Management", "who_key": "LSV ASSET MANAGEMENT", "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-Personal Services", "country": "United States", "headline": "LSV ASSET MANAGEMENT takes a 5.1% passive stake in YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1050470/0001050470-26-000011-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0000354204-26-000864", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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-Personal Services", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.7% passive stake in YELP", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000864-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0002100119-26-001283", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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-Personal Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of YELP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001283-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000850", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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-Personal Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of YELP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000850-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-002657", "src": "13DG", "ticker": "YELP", "cik": "1345016", "company": "YELP INC", "company_raw": "YELP INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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-Personal Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in YELP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002657-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Yelp Inc. Common Stock", "new_value": "YELP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001345016", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001345016", "applied": 1, "detected_at": "2026-10-28T17:07:56.373881"}]}, "key_people": [{"who": "David A. Schwarzbach", "who_key": "Schwarzbach David A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 504314.1842, "net": -504314.1842, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150000.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1349334/000134933426000012/0001349334-26-000012-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1349334/000134933426000010/0001349334-26-000010-index.htm"}, {"action": "SELL", "amount": 204314.1842, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1349334/000134933426000008/0001349334-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 150000.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1349334/000134933426000012/0001349334-26-000012-index.htm"}}, {"who": "Alexander Coleman Levy", "who_key": "Levy Alexander Coleman", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 89598.59999999999, "net": -89598.59999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89598.59999999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2137803/000213780326000006/0002137803-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 89598.59999999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2137803/000213780326000006/0002137803-26-000006-index.htm"}}, {"who": "Carmen Amara", "who_key": "Amara Carmen", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11070.0, "net": -11070.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11070.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1919747/000191974726000013/0001919747-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 11070.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1919747/000191974726000013/0001919747-26-000013-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -204314.1842}, {"date": "2026-08-24", "net": -89598.59999999999}, {"date": "2026-09-01", "net": -11070.0}, {"date": "2026-10-15", "net": -150000.0}, {"date": "2026-10-21", "net": -150000.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001349334-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001950047-26-010348", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001349334-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010255", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001541476-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001919747-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009930", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0002148694-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001919747-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008909", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002137803-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001540652-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001919747-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001541476-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001349334-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008587", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008554", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001345016-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001345016-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001050470-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001345016-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001540652-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007529", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000864", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001919747-26-000009", "price_sensitive": false}], "performance": {"ticker": "YELP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 38.26, "volume": 388450.0}, {"date": "2021-07-28", "close": 39.01, "volume": 477795.0}, {"date": "2021-07-29", "close": 39.0, "volume": 500188.0}, {"date": "2021-07-30", "close": 37.4, "volume": 1146065.0}, {"date": "2021-08-02", "close": 37.0, "volume": 1046070.0}, {"date": "2021-08-03", "close": 36.5, "volume": 1058858.0}, {"date": "2021-08-04", "close": 35.93, "volume": 1147718.0}, {"date": "2021-08-05", "close": 37.2, "volume": 708250.0}, {"date": "2021-08-06", "close": 39.15, "volume": 3075867.0}, {"date": "2021-08-09", "close": 38.83, "volume": 827185.0}, {"date": "2021-08-10", "close": 39.44, "volume": 668898.0}, {"date": "2021-08-11", "close": 38.67, "volume": 531794.0}, {"date": "2021-08-12", "close": 38.8, "volume": 384325.0}, {"date": "2021-08-13", "close": 38.12, "volume": 484459.0}, {"date": "2021-08-16", "close": 37.15, "volume": 639360.0}, {"date": "2021-08-17", "close": 36.01, "volume": 806344.0}, {"date": "2021-08-18", "close": 37.1, "volume": 533506.0}, {"date": "2021-08-19", "close": 36.33, "volume": 561058.0}, {"date": "2021-08-20", "close": 37.16, "volume": 429524.0}, {"date": "2021-08-23", "close": 38.07, "volume": 871178.0}, {"date": "2021-08-24", "close": 38.47, "volume": 472596.0}, {"date": "2021-08-25", "close": 38.19, "volume": 550694.0}, {"date": "2021-08-26", "close": 38.19, "volume": 478000.0}, {"date": "2021-08-27", "close": 38.74, "volume": 616364.0}, {"date": "2021-08-30", "close": 38.26, "volume": 372407.0}, {"date": "2021-08-31", "close": 38.51, "volume": 422827.0}, {"date": "2021-09-01", "close": 38.48, "volume": 325419.0}, {"date": "2021-09-02", "close": 38.22, "volume": 371609.0}, {"date": "2021-09-03", "close": 37.66, "volume": 323191.0}, {"date": "2021-09-07", "close": 37.11, "volume": 440725.0}, {"date": "2021-09-08", "close": 36.39, "volume": 536289.0}, {"date": "2021-09-09", "close": 36.39, "volume": 484188.0}, {"date": "2021-09-10", "close": 35.78, "volume": 466101.0}, {"date": "2021-09-13", "close": 36.44, "volume": 431608.0}, {"date": "2021-09-14", "close": 36.12, "volume": 630576.0}, {"date": "2021-09-15", "close": 36.2, "volume": 608435.0}, {"date": "2021-09-16", "close": 36.5, "volume": 667591.0}, {"date": "2021-09-17", "close": 36.73, "volume": 1741988.0}, {"date": "2021-09-20", "close": 36.52, "volume": 1644119.0}, {"date": "2021-09-21", "close": 36.77, "volume": 1315819.0}, {"date": "2021-09-22", "close": 37.14, "volume": 1166427.0}, {"date": "2021-09-23", "close": 39.47, "volume": 1085626.0}, {"date": "2021-09-24", "close": 40.39, "volume": 740723.0}, {"date": "2021-09-27", "close": 40.03, "volume": 788695.0}, {"date": "2021-09-28", "close": 38.74, "volume": 681748.0}, {"date": "2021-09-29", "close": 37.98, "volume": 668555.0}, {"date": "2021-09-30", "close": 37.24, "volume": 813864.0}, {"date": "2021-10-01", "close": 39.75, "volume": 1127032.0}, {"date": "2021-10-04", "close": 38.72, "volume": 846421.0}, {"date": "2021-10-05", "close": 38.21, "volume": 1020491.0}, {"date": "2021-10-06", "close": 38.61, "volume": 405112.0}, {"date": "2021-10-07", "close": 38.81, "volume": 693796.0}, {"date": "2021-10-08", "close": 38.84, "volume": 390253.0}, {"date": "2021-10-11", "close": 38.36, "volume": 433861.0}, {"date": "2021-10-12", "close": 38.03, "volume": 714695.0}, {"date": "2021-10-13", "close": 38.09, "volume": 451956.0}, {"date": "2021-10-14", "close": 39.74, "volume": 545751.0}, {"date": "2021-10-15", "close": 39.71, "volume": 489033.0}, {"date": "2021-10-18", "close": 39.76, "volume": 311625.0}, {"date": "2021-10-19", "close": 40.32, "volume": 572701.0}, {"date": "2021-10-20", "close": 39.39, "volume": 359366.0}, {"date": "2021-10-21", "close": 39.5, "volume": 288713.0}, {"date": "2021-10-22", "close": 38.5, "volume": 627723.0}, {"date": "2021-10-25", "close": 39.2, "volume": 407900.0}, {"date": "2021-10-26", "close": 39.2, "volume": 372626.0}, {"date": "2021-10-27", "close": 38.64, "volume": 453625.0}, {"date": "2021-10-28", "close": 39.33, "volume": 648406.0}, {"date": "2021-10-29", "close": 38.63, "volume": 526610.0}, {"date": "2021-11-01", "close": 39.82, "volume": 678568.0}, {"date": "2021-11-02", "close": 39.12, "volume": 792801.0}, {"date": "2021-11-03", "close": 39.45, "volume": 505681.0}, {"date": "2021-11-04", "close": 39.89, "volume": 881391.0}, {"date": "2021-11-05", "close": 38.2, "volume": 1519195.0}, {"date": "2021-11-08", "close": 39.98, "volume": 946258.0}, {"date": "2021-11-09", "close": 38.89, "volume": 670424.0}, {"date": "2021-11-10", "close": 37.99, "volume": 644231.0}, {"date": "2021-11-11", "close": 38.27, "volume": 463083.0}, {"date": "2021-11-12", "close": 38.38, "volume": 315977.0}, {"date": "2021-11-15", "close": 38.61, "volume": 538558.0}, {"date": "2021-11-16", "close": 39.29, "volume": 577381.0}, {"date": "2021-11-17", "close": 38.97, "volume": 729207.0}, {"date": "2021-11-18", "close": 38.11, "volume": 616431.0}, {"date": "2021-11-19", "close": 36.62, "volume": 607703.0}, {"date": "2021-11-22", "close": 36.49, "volume": 702348.0}, {"date": "2021-11-23", "close": 36.18, "volume": 781551.0}, {"date": "2021-11-24", "close": 35.88, "volume": 426686.0}, {"date": "2021-11-26", "close": 35.5, "volume": 1272177.0}, {"date": "2021-11-29", "close": 35.95, "volume": 1630380.0}, {"date": "2021-11-30", "close": 34.28, "volume": 1530615.0}, {"date": "2021-12-01", "close": 33.84, "volume": 1284870.0}, {"date": "2021-12-02", "close": 34.84, "volume": 699068.0}, {"date": "2021-12-03", "close": 34.35, "volume": 1048694.0}, {"date": "2021-12-06", "close": 35.43, "volume": 741045.0}, {"date": "2021-12-07", "close": 36.5, "volume": 577919.0}, {"date": "2021-12-08", "close": 37.27, "volume": 390780.0}, {"date": "2021-12-09", "close": 36.54, "volume": 463168.0}, {"date": "2021-12-10", "close": 36.04, "volume": 987278.0}, {"date": "2021-12-13", "close": 35.53, "volume": 550710.0}, {"date": "2021-12-14", "close": 35.34, "volume": 482393.0}, {"date": "2021-12-15", "close": 35.49, "volume": 896366.0}, {"date": "2021-12-16", "close": 34.34, "volume": 836472.0}, {"date": "2021-12-17", "close": 35.09, "volume": 1012303.0}, {"date": "2021-12-20", "close": 34.57, "volume": 781726.0}, {"date": "2021-12-21", "close": 36.37, "volume": 570820.0}, {"date": "2021-12-22", "close": 36.58, "volume": 397618.0}, {"date": "2021-12-23", "close": 37.13, "volume": 399420.0}, {"date": "2021-12-27", "close": 37.21, "volume": 329658.0}, {"date": "2021-12-28", "close": 36.9, "volume": 321962.0}, {"date": "2021-12-29", "close": 36.51, "volume": 323232.0}, {"date": "2021-12-30", "close": 36.48, "volume": 338097.0}, {"date": "2021-12-31", "close": 36.24, "volume": 295812.0}, {"date": "2022-01-03", "close": 36.92, "volume": 568831.0}, {"date": "2022-01-04", "close": 36.78, "volume": 567306.0}, {"date": "2022-01-05", "close": 35.3, "volume": 564693.0}, {"date": "2022-01-06", "close": 35.7, "volume": 394716.0}, {"date": "2022-01-07", "close": 35.3, "volume": 427325.0}, {"date": "2022-01-10", "close": 35.74, "volume": 586172.0}, {"date": "2022-01-11", "close": 36.35, "volume": 596220.0}, {"date": "2022-01-12", "close": 35.75, "volume": 406215.0}, {"date": "2022-01-13", "close": 35.46, "volume": 425967.0}, {"date": "2022-01-14", "close": 35.6, "volume": 393446.0}, {"date": "2022-01-18", "close": 34.36, "volume": 623590.0}, {"date": "2022-01-19", "close": 35.17, "volume": 852465.0}, {"date": "2022-01-20", "close": 34.25, "volume": 730657.0}, {"date": "2022-01-21", "close": 32.59, "volume": 875504.0}, {"date": "2022-01-24", "close": 33.59, "volume": 961499.0}, {"date": "2022-01-25", "close": 33.03, "volume": 624631.0}, {"date": "2022-01-26", "close": 33.08, "volume": 879659.0}, {"date": "2022-01-27", "close": 32.3, "volume": 683805.0}, {"date": "2022-01-28", "close": 33.05, "volume": 561790.0}, {"date": "2022-01-31", "close": 34.54, "volume": 654146.0}, {"date": "2022-02-01", "close": 34.72, "volume": 347430.0}, {"date": "2022-02-02", "close": 34.49, "volume": 550282.0}, {"date": "2022-02-03", "close": 33.11, "volume": 1183124.0}, {"date": "2022-02-04", "close": 34.46, "volume": 770899.0}, {"date": "2022-02-07", "close": 34.01, "volume": 595383.0}, {"date": "2022-02-08", "close": 34.68, "volume": 397219.0}, {"date": "2022-02-09", "close": 35.56, "volume": 527201.0}, {"date": "2022-02-10", "close": 34.51, "volume": 950766.0}, {"date": "2022-02-11", "close": 35.93, "volume": 3029389.0}, {"date": "2022-02-14", "close": 35.92, "volume": 681743.0}, {"date": "2022-02-15", "close": 36.79, "volume": 629403.0}, {"date": "2022-02-16", "close": 36.43, "volume": 500321.0}, {"date": "2022-02-17", "close": 35.41, "volume": 502433.0}, {"date": "2022-02-18", "close": 35.21, "volume": 512812.0}, {"date": "2022-02-22", "close": 34.23, "volume": 743689.0}, {"date": "2022-02-23", "close": 33.36, "volume": 741290.0}, {"date": "2022-02-24", "close": 34.21, "volume": 1027633.0}, {"date": "2022-02-25", "close": 34.25, "volume": 727047.0}, {"date": "2022-02-28", "close": 33.89, "volume": 624058.0}, {"date": "2022-03-01", "close": 34.08, "volume": 1004250.0}, {"date": "2022-03-02", "close": 34.38, "volume": 1014724.0}, {"date": "2022-03-03", "close": 33.23, "volume": 687564.0}, {"date": "2022-03-04", "close": 32.57, "volume": 971663.0}, {"date": "2022-03-07", "close": 30.7, "volume": 725893.0}, {"date": "2022-03-08", "close": 31.1, "volume": 1819532.0}, {"date": "2022-03-09", "close": 32.12, "volume": 1007434.0}, {"date": "2022-03-10", "close": 32.93, "volume": 1520109.0}, {"date": "2022-03-11", "close": 31.89, "volume": 611133.0}, {"date": "2022-03-14", "close": 31.15, "volume": 760222.0}, {"date": "2022-03-15", "close": 32.95, "volume": 644928.0}, {"date": "2022-03-16", "close": 34.03, "volume": 564686.0}, {"date": "2022-03-17", "close": 34.68, "volume": 499890.0}, {"date": "2022-03-18", "close": 34.46, "volume": 715800.0}, {"date": "2022-03-21", "close": 34.19, "volume": 342340.0}, {"date": "2022-03-22", "close": 34.8, "volume": 498231.0}, {"date": "2022-03-23", "close": 34.48, "volume": 396894.0}, {"date": "2022-03-24", "close": 35.1, "volume": 283660.0}, {"date": "2022-03-25", "close": 34.77, "volume": 370267.0}, {"date": "2022-03-28", "close": 34.67, "volume": 451717.0}, {"date": "2022-03-29", "close": 35.9, "volume": 491988.0}, {"date": "2022-03-30", "close": 34.76, "volume": 484999.0}, {"date": "2022-03-31", "close": 34.11, "volume": 532060.0}, {"date": "2022-04-01", "close": 34.27, "volume": 603410.0}, {"date": "2022-04-04", "close": 35.19, "volume": 529686.0}, {"date": "2022-04-05", "close": 34.95, "volume": 454329.0}, {"date": "2022-04-06", "close": 34.02, "volume": 520627.0}, {"date": "2022-04-07", "close": 34.05, "volume": 558091.0}, {"date": "2022-04-08", "close": 33.81, "volume": 346570.0}, {"date": "2022-04-11", "close": 33.97, "volume": 580659.0}, {"date": "2022-04-12", "close": 34.21, "volume": 410157.0}, {"date": "2022-04-13", "close": 34.46, "volume": 364425.0}, {"date": "2022-04-14", "close": 34.38, "volume": 609073.0}, {"date": "2022-04-18", "close": 34.6, "volume": 435367.0}, {"date": "2022-04-19", "close": 35.09, "volume": 437794.0}, {"date": "2022-04-20", "close": 34.53, "volume": 506978.0}, {"date": "2022-04-21", "close": 33.86, "volume": 476643.0}, {"date": "2022-04-22", "close": 32.61, "volume": 635413.0}, {"date": "2022-04-25", "close": 34.14, "volume": 544292.0}, {"date": "2022-04-26", "close": 32.87, "volume": 488828.0}, {"date": "2022-04-27", "close": 32.28, "volume": 542451.0}, {"date": "2022-04-28", "close": 33.67, "volume": 513055.0}, {"date": "2022-04-29", "close": 32.53, "volume": 479758.0}, {"date": "2022-05-02", "close": 33.17, "volume": 507659.0}, {"date": "2022-05-03", "close": 33.72, "volume": 614205.0}, {"date": "2022-05-04", "close": 33.95, "volume": 735082.0}, {"date": "2022-05-05", "close": 32.24, "volume": 817755.0}, {"date": "2022-05-06", "close": 30.84, "volume": 945092.0}, {"date": "2022-05-09", "close": 29.51, "volume": 714709.0}, {"date": "2022-05-10", "close": 29.43, "volume": 1515682.0}, {"date": "2022-05-11", "close": 28.34, "volume": 1100376.0}, {"date": "2022-05-12", "close": 28.62, "volume": 886129.0}, {"date": "2022-05-13", "close": 29.58, "volume": 681010.0}, {"date": "2022-05-16", "close": 29.3, "volume": 671574.0}, {"date": "2022-05-17", "close": 30.37, "volume": 486461.0}, {"date": "2022-05-18", "close": 29.49, "volume": 575155.0}, {"date": "2022-05-19", "close": 29.47, "volume": 634896.0}, {"date": "2022-05-20", "close": 29.62, "volume": 533064.0}, {"date": "2022-05-23", "close": 28.48, "volume": 862192.0}, {"date": "2022-05-24", "close": 26.74, "volume": 686582.0}, {"date": "2022-05-25", "close": 28.0, "volume": 874293.0}, {"date": "2022-05-26", "close": 29.47, "volume": 860996.0}, {"date": "2022-05-27", "close": 30.45, "volume": 714225.0}, {"date": "2022-05-31", "close": 29.41, "volume": 730201.0}, {"date": "2022-06-01", "close": 29.14, "volume": 961586.0}, {"date": "2022-06-02", "close": 30.8, "volume": 768247.0}, {"date": "2022-06-03", "close": 29.92, "volume": 552433.0}, {"date": "2022-06-06", "close": 31.34, "volume": 1455118.0}, {"date": "2022-06-07", "close": 31.42, "volume": 761627.0}, {"date": "2022-06-08", "close": 31.69, "volume": 564455.0}, {"date": "2022-06-09", "close": 31.04, "volume": 715187.0}, {"date": "2022-06-10", "close": 29.61, "volume": 780558.0}, {"date": "2022-06-13", "close": 27.63, "volume": 935927.0}, {"date": "2022-06-14", "close": 27.78, "volume": 824839.0}, {"date": "2022-06-15", "close": 28.83, "volume": 975079.0}, {"date": "2022-06-16", "close": 27.45, "volume": 1340683.0}, {"date": "2022-06-17", "close": 28.47, "volume": 12611040.0}, {"date": "2022-06-21", "close": 28.59, "volume": 972242.0}, {"date": "2022-06-22", "close": 28.35, "volume": 830090.0}, {"date": "2022-06-23", "close": 28.94, "volume": 781637.0}, {"date": "2022-06-24", "close": 30.33, "volume": 1550347.0}, {"date": "2022-06-27", "close": 29.58, "volume": 988262.0}, {"date": "2022-06-28", "close": 28.58, "volume": 1400599.0}, {"date": "2022-06-29", "close": 28.47, "volume": 771800.0}, {"date": "2022-06-30", "close": 27.77, "volume": 778666.0}, {"date": "2022-07-01", "close": 27.86, "volume": 701407.0}, {"date": "2022-07-05", "close": 29.22, "volume": 942566.0}, {"date": "2022-07-06", "close": 28.87, "volume": 584720.0}, {"date": "2022-07-07", "close": 28.69, "volume": 640275.0}, {"date": "2022-07-08", "close": 28.06, "volume": 765071.0}, {"date": "2022-07-11", "close": 27.64, "volume": 610764.0}, {"date": "2022-07-12", "close": 27.36, "volume": 793314.0}, {"date": "2022-07-13", "close": 26.96, "volume": 547033.0}, {"date": "2022-07-14", "close": 26.82, "volume": 799217.0}, {"date": "2022-07-15", "close": 27.73, "volume": 839895.0}, {"date": "2022-07-18", "close": 28.47, "volume": 821995.0}, {"date": "2022-07-19", "close": 30.42, "volume": 1128820.0}, {"date": "2022-07-20", "close": 31.38, "volume": 744316.0}, {"date": "2022-07-21", "close": 31.62, "volume": 482225.0}, {"date": "2022-07-22", "close": 30.43, "volume": 787640.0}, {"date": "2022-07-25", "close": 30.43, "volume": 689500.0}, {"date": "2022-07-26", "close": 29.34, "volume": 512318.0}, {"date": "2022-07-27", "close": 30.87, "volume": 640654.0}, {"date": "2022-07-28", "close": 31.04, "volume": 475148.0}, {"date": "2022-07-29", "close": 30.66, "volume": 528667.0}, {"date": "2022-08-01", "close": 31.18, "volume": 420506.0}, {"date": "2022-08-02", "close": 31.47, "volume": 470127.0}, {"date": "2022-08-03", "close": 32.78, "volume": 851307.0}, {"date": "2022-08-04", "close": 32.32, "volume": 810867.0}, {"date": "2022-08-05", "close": 38.26, "volume": 3189215.0}, {"date": "2022-08-08", "close": 38.09, "volume": 1424214.0}, {"date": "2022-08-09", "close": 37.89, "volume": 1182023.0}, {"date": "2022-08-10", "close": 38.54, "volume": 942856.0}, {"date": "2022-08-11", "close": 37.09, "volume": 1388499.0}, {"date": "2022-08-12", "close": 38.23, "volume": 607695.0}, {"date": "2022-08-15", "close": 37.72, "volume": 697475.0}, {"date": "2022-08-16", "close": 37.52, "volume": 575410.0}, {"date": "2022-08-17", "close": 36.88, "volume": 459024.0}, {"date": "2022-08-18", "close": 37.06, "volume": 587279.0}, {"date": "2022-08-19", "close": 35.81, "volume": 688404.0}, {"date": "2022-08-22", "close": 34.97, "volume": 598937.0}, {"date": "2022-08-23", "close": 34.21, "volume": 937062.0}, {"date": "2022-08-24", "close": 34.6, "volume": 513127.0}, {"date": "2022-08-25", "close": 34.96, "volume": 473229.0}, {"date": "2022-08-26", "close": 34.16, "volume": 759806.0}, {"date": "2022-08-29", "close": 33.82, "volume": 373233.0}, {"date": "2022-08-30", "close": 33.77, "volume": 518378.0}, {"date": "2022-08-31", "close": 34.17, "volume": 914414.0}, {"date": "2022-09-01", "close": 33.85, "volume": 454049.0}, {"date": "2022-09-02", "close": 33.89, "volume": 532894.0}, {"date": "2022-09-06", "close": 33.79, "volume": 609780.0}, {"date": "2022-09-07", "close": 34.86, "volume": 569396.0}, {"date": "2022-09-08", "close": 34.66, "volume": 643990.0}, {"date": "2022-09-09", "close": 35.46, "volume": 549906.0}, {"date": "2022-09-12", "close": 36.31, "volume": 506750.0}, {"date": "2022-09-13", "close": 35.13, "volume": 733920.0}, {"date": "2022-09-14", "close": 35.11, "volume": 687151.0}, {"date": "2022-09-15", "close": 35.18, "volume": 821330.0}, {"date": "2022-09-16", "close": 34.0, "volume": 1410827.0}, {"date": "2022-09-19", "close": 34.59, "volume": 586493.0}, {"date": "2022-09-20", "close": 34.27, "volume": 463979.0}, {"date": "2022-09-21", "close": 33.78, "volume": 649297.0}, {"date": "2022-09-22", "close": 32.86, "volume": 634497.0}, {"date": "2022-09-23", "close": 32.61, "volume": 655093.0}, {"date": "2022-09-26", "close": 32.48, "volume": 663610.0}, {"date": "2022-09-27", "close": 33.53, "volume": 614335.0}, {"date": "2022-09-28", "close": 34.38, "volume": 806302.0}, {"date": "2022-09-29", "close": 33.77, "volume": 572136.0}, {"date": "2022-09-30", "close": 33.91, "volume": 741146.0}, {"date": "2022-10-03", "close": 34.21, "volume": 518923.0}, {"date": "2022-10-04", "close": 35.76, "volume": 650698.0}, {"date": "2022-10-05", "close": 36.05, "volume": 518178.0}, {"date": "2022-10-06", "close": 35.74, "volume": 499066.0}, {"date": "2022-10-07", "close": 35.33, "volume": 511440.0}, {"date": "2022-10-10", "close": 35.46, "volume": 449529.0}, {"date": "2022-10-11", "close": 34.81, "volume": 672008.0}, {"date": "2022-10-12", "close": 34.69, "volume": 534104.0}, {"date": "2022-10-13", "close": 34.79, "volume": 752887.0}, {"date": "2022-10-14", "close": 34.65, "volume": 529310.0}, {"date": "2022-10-17", "close": 36.42, "volume": 863721.0}, {"date": "2022-10-18", "close": 37.26, "volume": 593949.0}, {"date": "2022-10-19", "close": 36.91, "volume": 608619.0}, {"date": "2022-10-20", "close": 37.0, "volume": 520312.0}, {"date": "2022-10-21", "close": 37.56, "volume": 521760.0}, {"date": "2022-10-24", "close": 38.06, "volume": 415415.0}, {"date": "2022-10-25", "close": 38.78, "volume": 612995.0}, {"date": "2022-10-26", "close": 38.48, "volume": 546526.0}, {"date": "2022-10-27", "close": 38.13, "volume": 615432.0}, {"date": "2022-10-28", "close": 38.81, "volume": 483439.0}, {"date": "2022-10-31", "close": 38.41, "volume": 816117.0}, {"date": "2022-11-01", "close": 38.66, "volume": 609951.0}, {"date": "2022-11-02", "close": 36.8, "volume": 748240.0}, {"date": "2022-11-03", "close": 36.34, "volume": 1644376.0}, {"date": "2022-11-04", "close": 30.31, "volume": 2967377.0}, {"date": "2022-11-07", "close": 29.96, "volume": 1670392.0}, {"date": "2022-11-08", "close": 29.91, "volume": 1114070.0}, {"date": "2022-11-09", "close": 29.08, "volume": 761375.0}, {"date": "2022-11-10", "close": 30.52, "volume": 1240497.0}, {"date": "2022-11-11", "close": 30.31, "volume": 940789.0}, {"date": "2022-11-14", "close": 30.56, "volume": 866079.0}, {"date": "2022-11-15", "close": 30.78, "volume": 592039.0}, {"date": "2022-11-16", "close": 29.76, "volume": 685686.0}, {"date": "2022-11-17", "close": 29.37, "volume": 567253.0}, {"date": "2022-11-18", "close": 29.58, "volume": 383468.0}, {"date": "2022-11-21", "close": 29.52, "volume": 389323.0}, {"date": "2022-11-22", "close": 29.16, "volume": 821159.0}, {"date": "2022-11-23", "close": 29.57, "volume": 435978.0}, {"date": "2022-11-25", "close": 29.64, "volume": 175975.0}, {"date": "2022-11-28", "close": 29.21, "volume": 412255.0}, {"date": "2022-11-29", "close": 29.62, "volume": 427048.0}, {"date": "2022-11-30", "close": 30.95, "volume": 929797.0}, {"date": "2022-12-01", "close": 30.76, "volume": 1172936.0}, {"date": "2022-12-02", "close": 30.23, "volume": 776694.0}, {"date": "2022-12-05", "close": 29.33, "volume": 616127.0}, {"date": "2022-12-06", "close": 28.7, "volume": 836952.0}, {"date": "2022-12-07", "close": 28.59, "volume": 882407.0}, {"date": "2022-12-08", "close": 28.21, "volume": 821260.0}, {"date": "2022-12-09", "close": 27.96, "volume": 863007.0}, {"date": "2022-12-12", "close": 27.98, "volume": 1120041.0}, {"date": "2022-12-13", "close": 28.22, "volume": 973004.0}, {"date": "2022-12-14", "close": 27.94, "volume": 880437.0}, {"date": "2022-12-15", "close": 27.1, "volume": 829766.0}, {"date": "2022-12-16", "close": 27.48, "volume": 1763329.0}, {"date": "2022-12-19", "close": 26.68, "volume": 808579.0}, {"date": "2022-12-20", "close": 25.62, "volume": 1025528.0}, {"date": "2022-12-21", "close": 26.58, "volume": 929751.0}, {"date": "2022-12-22", "close": 26.14, "volume": 579973.0}, {"date": "2022-12-23", "close": 26.38, "volume": 427512.0}, {"date": "2022-12-27", "close": 26.44, "volume": 556294.0}, {"date": "2022-12-28", "close": 26.16, "volume": 501303.0}, {"date": "2022-12-29", "close": 27.02, "volume": 448879.0}, {"date": "2022-12-30", "close": 27.34, "volume": 744358.0}, {"date": "2023-01-03", "close": 27.73, "volume": 1016161.0}, {"date": "2023-01-04", "close": 28.47, "volume": 634130.0}, {"date": "2023-01-05", "close": 28.31, "volume": 428598.0}, {"date": "2023-01-06", "close": 28.58, "volume": 356740.0}, {"date": "2023-01-09", "close": 28.24, "volume": 645163.0}, {"date": "2023-01-10", "close": 28.47, "volume": 538526.0}, {"date": "2023-01-11", "close": 28.68, "volume": 536783.0}, {"date": "2023-01-12", "close": 28.86, "volume": 667750.0}, {"date": "2023-01-13", "close": 29.05, "volume": 429910.0}, {"date": "2023-01-17", "close": 28.76, "volume": 466716.0}, {"date": "2023-01-18", "close": 28.77, "volume": 609782.0}, {"date": "2023-01-19", "close": 29.23, "volume": 514777.0}, {"date": "2023-01-20", "close": 29.71, "volume": 489331.0}, {"date": "2023-01-23", "close": 29.85, "volume": 569659.0}, {"date": "2023-01-24", "close": 29.58, "volume": 458472.0}, {"date": "2023-01-25", "close": 30.0, "volume": 625499.0}, {"date": "2023-01-26", "close": 30.73, "volume": 662637.0}, {"date": "2023-01-27", "close": 31.17, "volume": 519605.0}, {"date": "2023-01-30", "close": 30.64, "volume": 442469.0}, {"date": "2023-01-31", "close": 31.51, "volume": 657178.0}, {"date": "2023-02-01", "close": 31.89, "volume": 466260.0}, {"date": "2023-02-02", "close": 33.11, "volume": 644496.0}, {"date": "2023-02-03", "close": 32.44, "volume": 553768.0}, {"date": "2023-02-06", "close": 32.15, "volume": 553019.0}, {"date": "2023-02-07", "close": 32.76, "volume": 631222.0}, {"date": "2023-02-08", "close": 31.81, "volume": 585490.0}, {"date": "2023-02-09", "close": 30.85, "volume": 872391.0}, {"date": "2023-02-10", "close": 31.84, "volume": 1611812.0}, {"date": "2023-02-13", "close": 31.77, "volume": 905725.0}, {"date": "2023-02-14", "close": 31.44, "volume": 710739.0}, {"date": "2023-02-15", "close": 31.86, "volume": 492100.0}, {"date": "2023-02-16", "close": 30.98, "volume": 394784.0}, {"date": "2023-02-17", "close": 30.79, "volume": 401328.0}, {"date": "2023-02-21", "close": 30.23, "volume": 801206.0}, {"date": "2023-02-22", "close": 30.49, "volume": 652913.0}, {"date": "2023-02-23", "close": 30.42, "volume": 398198.0}, {"date": "2023-02-24", "close": 30.14, "volume": 372710.0}, {"date": "2023-02-27", "close": 30.01, "volume": 393777.0}, {"date": "2023-02-28", "close": 30.02, "volume": 890424.0}, {"date": "2023-03-01", "close": 29.84, "volume": 378188.0}, {"date": "2023-03-02", "close": 30.26, "volume": 408897.0}, {"date": "2023-03-03", "close": 30.21, "volume": 472932.0}, {"date": "2023-03-06", "close": 29.7, "volume": 543251.0}, {"date": "2023-03-07", "close": 29.8, "volume": 458372.0}, {"date": "2023-03-08", "close": 29.81, "volume": 333077.0}, {"date": "2023-03-09", "close": 29.45, "volume": 420421.0}, {"date": "2023-03-10", "close": 28.57, "volume": 489211.0}, {"date": "2023-03-13", "close": 28.36, "volume": 514461.0}, {"date": "2023-03-14", "close": 29.26, "volume": 493311.0}, {"date": "2023-03-15", "close": 29.17, "volume": 518386.0}, {"date": "2023-03-16", "close": 29.78, "volume": 389995.0}, {"date": "2023-03-17", "close": 29.33, "volume": 1246556.0}, {"date": "2023-03-20", "close": 29.69, "volume": 388278.0}, {"date": "2023-03-21", "close": 30.06, "volume": 766396.0}, {"date": "2023-03-22", "close": 29.86, "volume": 392648.0}, {"date": "2023-03-23", "close": 29.94, "volume": 385816.0}, {"date": "2023-03-24", "close": 30.04, "volume": 557642.0}, {"date": "2023-03-27", "close": 30.24, "volume": 408854.0}, {"date": "2023-03-28", "close": 29.73, "volume": 575467.0}, {"date": "2023-03-29", "close": 29.89, "volume": 366159.0}, {"date": "2023-03-30", "close": 29.98, "volume": 318917.0}, {"date": "2023-03-31", "close": 30.7, "volume": 563960.0}, {"date": "2023-04-03", "close": 30.76, "volume": 548025.0}, {"date": "2023-04-04", "close": 30.74, "volume": 463605.0}, {"date": "2023-04-05", "close": 30.61, "volume": 544412.0}, {"date": "2023-04-06", "close": 30.99, "volume": 396953.0}, {"date": "2023-04-10", "close": 30.78, "volume": 569588.0}, {"date": "2023-04-11", "close": 30.76, "volume": 547712.0}, {"date": "2023-04-12", "close": 30.34, "volume": 450309.0}, {"date": "2023-04-13", "close": 30.74, "volume": 479925.0}, {"date": "2023-04-14", "close": 30.69, "volume": 400072.0}, {"date": "2023-04-17", "close": 30.37, "volume": 388058.0}, {"date": "2023-04-18", "close": 29.88, "volume": 519981.0}, {"date": "2023-04-19", "close": 29.59, "volume": 684170.0}, {"date": "2023-04-20", "close": 29.21, "volume": 539357.0}, {"date": "2023-04-21", "close": 29.41, "volume": 512243.0}, {"date": "2023-04-24", "close": 29.21, "volume": 515379.0}, {"date": "2023-04-25", "close": 28.54, "volume": 630654.0}, {"date": "2023-04-26", "close": 28.55, "volume": 538292.0}, {"date": "2023-04-27", "close": 29.55, "volume": 514502.0}, {"date": "2023-04-28", "close": 29.92, "volume": 657444.0}, {"date": "2023-05-01", "close": 29.93, "volume": 385237.0}, {"date": "2023-05-02", "close": 28.68, "volume": 531955.0}, {"date": "2023-05-03", "close": 27.61, "volume": 802243.0}, {"date": "2023-05-04", "close": 27.29, "volume": 826072.0}, {"date": "2023-05-05", "close": 27.88, "volume": 1259085.0}, {"date": "2023-05-08", "close": 28.03, "volume": 691495.0}, {"date": "2023-05-09", "close": 27.75, "volume": 579069.0}, {"date": "2023-05-10", "close": 28.48, "volume": 725462.0}, {"date": "2023-05-11", "close": 29.8, "volume": 1251974.0}, {"date": "2023-05-12", "close": 29.44, "volume": 617855.0}, {"date": "2023-05-15", "close": 30.57, "volume": 631225.0}, {"date": "2023-05-16", "close": 31.63, "volume": 777798.0}, {"date": "2023-05-17", "close": 32.21, "volume": 760196.0}, {"date": "2023-05-18", "close": 33.48, "volume": 900466.0}, {"date": "2023-05-19", "close": 32.74, "volume": 798611.0}, {"date": "2023-05-22", "close": 32.52, "volume": 1155878.0}, {"date": "2023-05-23", "close": 34.38, "volume": 3353403.0}, {"date": "2023-05-24", "close": 34.18, "volume": 717238.0}, {"date": "2023-05-25", "close": 33.61, "volume": 456036.0}, {"date": "2023-05-26", "close": 33.9, "volume": 442384.0}, {"date": "2023-05-30", "close": 33.38, "volume": 391962.0}, {"date": "2023-05-31", "close": 33.5, "volume": 648700.0}, {"date": "2023-06-01", "close": 33.31, "volume": 742178.0}, {"date": "2023-06-02", "close": 34.14, "volume": 861909.0}, {"date": "2023-06-05", "close": 34.23, "volume": 550253.0}, {"date": "2023-06-06", "close": 35.71, "volume": 990464.0}, {"date": "2023-06-07", "close": 36.35, "volume": 865430.0}, {"date": "2023-06-08", "close": 35.47, "volume": 653342.0}, {"date": "2023-06-09", "close": 35.84, "volume": 443182.0}, {"date": "2023-06-12", "close": 35.84, "volume": 438009.0}, {"date": "2023-06-13", "close": 35.72, "volume": 596998.0}, {"date": "2023-06-14", "close": 35.75, "volume": 587249.0}, {"date": "2023-06-15", "close": 36.56, "volume": 617151.0}, {"date": "2023-06-16", "close": 36.41, "volume": 1582330.0}, {"date": "2023-06-20", "close": 36.46, "volume": 623250.0}, {"date": "2023-06-21", "close": 35.55, "volume": 544892.0}, {"date": "2023-06-22", "close": 35.92, "volume": 533174.0}, {"date": "2023-06-23", "close": 35.91, "volume": 810587.0}, {"date": "2023-06-26", "close": 35.09, "volume": 449534.0}, {"date": "2023-06-27", "close": 35.43, "volume": 349410.0}, {"date": "2023-06-28", "close": 35.85, "volume": 342209.0}, {"date": "2023-06-29", "close": 36.47, "volume": 451786.0}, {"date": "2023-06-30", "close": 36.41, "volume": 397477.0}, {"date": "2023-07-03", "close": 36.53, "volume": 224871.0}, {"date": "2023-07-05", "close": 36.47, "volume": 495009.0}, {"date": "2023-07-06", "close": 36.03, "volume": 495466.0}, {"date": "2023-07-07", "close": 36.47, "volume": 744397.0}, {"date": "2023-07-10", "close": 37.15, "volume": 527954.0}, {"date": "2023-07-11", "close": 37.82, "volume": 487937.0}, {"date": "2023-07-12", "close": 37.82, "volume": 650561.0}, {"date": "2023-07-13", "close": 38.25, "volume": 445716.0}, {"date": "2023-07-14", "close": 38.13, "volume": 290493.0}, {"date": "2023-07-17", "close": 42.02, "volume": 2406462.0}, {"date": "2023-07-18", "close": 43.27, "volume": 1475960.0}, {"date": "2023-07-19", "close": 43.37, "volume": 932480.0}, {"date": "2023-07-20", "close": 42.14, "volume": 671397.0}, {"date": "2023-07-21", "close": 41.16, "volume": 643383.0}, {"date": "2023-07-24", "close": 41.32, "volume": 358356.0}, {"date": "2023-07-25", "close": 41.94, "volume": 479029.0}, {"date": "2023-07-26", "close": 42.67, "volume": 563164.0}, {"date": "2023-07-27", "close": 42.85, "volume": 437313.0}, {"date": "2023-07-28", "close": 44.88, "volume": 1116490.0}, {"date": "2023-07-31", "close": 45.05, "volume": 1095885.0}, {"date": "2023-08-01", "close": 44.98, "volume": 532011.0}, {"date": "2023-08-02", "close": 43.86, "volume": 554816.0}, {"date": "2023-08-03", "close": 43.13, "volume": 1077680.0}, {"date": "2023-08-04", "close": 45.28, "volume": 2071947.0}, {"date": "2023-08-07", "close": 45.61, "volume": 804740.0}, {"date": "2023-08-08", "close": 44.03, "volume": 1010275.0}, {"date": "2023-08-09", "close": 42.79, "volume": 745674.0}, {"date": "2023-08-10", "close": 42.8, "volume": 578995.0}, {"date": "2023-08-11", "close": 43.47, "volume": 483040.0}, {"date": "2023-08-14", "close": 43.44, "volume": 529540.0}, {"date": "2023-08-15", "close": 42.41, "volume": 823986.0}, {"date": "2023-08-16", "close": 42.05, "volume": 467676.0}, {"date": "2023-08-17", "close": 41.27, "volume": 658313.0}, {"date": "2023-08-18", "close": 41.05, "volume": 703461.0}, {"date": "2023-08-21", "close": 40.71, "volume": 1149883.0}, {"date": "2023-08-22", "close": 41.94, "volume": 848475.0}, {"date": "2023-08-23", "close": 42.62, "volume": 1442820.0}, {"date": "2023-08-24", "close": 42.3, "volume": 615144.0}, {"date": "2023-08-25", "close": 42.33, "volume": 513218.0}, {"date": "2023-08-28", "close": 42.47, "volume": 434172.0}, {"date": "2023-08-29", "close": 42.37, "volume": 477137.0}, {"date": "2023-08-30", "close": 42.87, "volume": 440234.0}, {"date": "2023-08-31", "close": 42.85, "volume": 404333.0}, {"date": "2023-09-01", "close": 43.89, "volume": 587166.0}, {"date": "2023-09-05", "close": 44.65, "volume": 870268.0}, {"date": "2023-09-06", "close": 43.99, "volume": 602550.0}, {"date": "2023-09-07", "close": 44.02, "volume": 361955.0}, {"date": "2023-09-08", "close": 43.67, "volume": 924378.0}, {"date": "2023-09-11", "close": 43.98, "volume": 553895.0}, {"date": "2023-09-12", "close": 44.08, "volume": 406971.0}, {"date": "2023-09-13", "close": 44.07, "volume": 476756.0}, {"date": "2023-09-14", "close": 43.57, "volume": 470875.0}, {"date": "2023-09-15", "close": 42.78, "volume": 1563468.0}, {"date": "2023-09-18", "close": 42.5, "volume": 427103.0}, {"date": "2023-09-19", "close": 42.98, "volume": 359027.0}, {"date": "2023-09-20", "close": 42.29, "volume": 255618.0}, {"date": "2023-09-21", "close": 41.8, "volume": 356589.0}, {"date": "2023-09-22", "close": 41.49, "volume": 499212.0}, {"date": "2023-09-25", "close": 42.11, "volume": 402492.0}, {"date": "2023-09-26", "close": 41.63, "volume": 333447.0}, {"date": "2023-09-27", "close": 41.95, "volume": 363018.0}, {"date": "2023-09-28", "close": 41.52, "volume": 1144512.0}, {"date": "2023-09-29", "close": 41.59, "volume": 474645.0}, {"date": "2023-10-02", "close": 42.04, "volume": 528078.0}, {"date": "2023-10-03", "close": 41.7, "volume": 435260.0}, {"date": "2023-10-04", "close": 41.99, "volume": 447850.0}, {"date": "2023-10-05", "close": 41.64, "volume": 432159.0}, {"date": "2023-10-06", "close": 42.3, "volume": 496146.0}, {"date": "2023-10-09", "close": 42.65, "volume": 409681.0}, {"date": "2023-10-10", "close": 42.83, "volume": 371289.0}, {"date": "2023-10-11", "close": 43.13, "volume": 379223.0}, {"date": "2023-10-12", "close": 42.75, "volume": 271012.0}, {"date": "2023-10-13", "close": 41.99, "volume": 362762.0}, {"date": "2023-10-16", "close": 43.39, "volume": 540117.0}, {"date": "2023-10-17", "close": 44.03, "volume": 590505.0}, {"date": "2023-10-18", "close": 42.97, "volume": 518423.0}, {"date": "2023-10-19", "close": 43.05, "volume": 493799.0}, {"date": "2023-10-20", "close": 42.19, "volume": 546952.0}, {"date": "2023-10-23", "close": 41.98, "volume": 533814.0}, {"date": "2023-10-24", "close": 42.91, "volume": 374761.0}, {"date": "2023-10-25", "close": 41.81, "volume": 398343.0}, {"date": "2023-10-26", "close": 39.87, "volume": 775689.0}, {"date": "2023-10-27", "close": 41.05, "volume": 1226709.0}, {"date": "2023-10-30", "close": 41.53, "volume": 609021.0}, {"date": "2023-10-31", "close": 42.19, "volume": 575219.0}, {"date": "2023-11-01", "close": 41.78, "volume": 703346.0}, {"date": "2023-11-02", "close": 42.79, "volume": 941231.0}, {"date": "2023-11-03", "close": 44.73, "volume": 1130446.0}, {"date": "2023-11-06", "close": 45.09, "volume": 674815.0}, {"date": "2023-11-07", "close": 44.31, "volume": 716789.0}, {"date": "2023-11-08", "close": 44.37, "volume": 385006.0}, {"date": "2023-11-09", "close": 43.54, "volume": 625363.0}, {"date": "2023-11-10", "close": 43.99, "volume": 401460.0}, {"date": "2023-11-13", "close": 43.59, "volume": 498580.0}, {"date": "2023-11-14", "close": 45.19, "volume": 712136.0}, {"date": "2023-11-15", "close": 45.05, "volume": 785261.0}, {"date": "2023-11-16", "close": 44.65, "volume": 510363.0}, {"date": "2023-11-17", "close": 45.26, "volume": 584589.0}, {"date": "2023-11-20", "close": 46.34, "volume": 866093.0}, {"date": "2023-11-21", "close": 45.91, "volume": 1144018.0}, {"date": "2023-11-22", "close": 45.74, "volume": 856668.0}, {"date": "2023-11-24", "close": 45.31, "volume": 229360.0}, {"date": "2023-11-27", "close": 45.09, "volume": 535913.0}, {"date": "2023-11-28", "close": 44.62, "volume": 527256.0}, {"date": "2023-11-29", "close": 43.46, "volume": 970546.0}, {"date": "2023-11-30", "close": 43.71, "volume": 651217.0}, {"date": "2023-12-01", "close": 44.31, "volume": 677949.0}, {"date": "2023-12-04", "close": 44.41, "volume": 738857.0}, {"date": "2023-12-05", "close": 44.13, "volume": 608641.0}, {"date": "2023-12-06", "close": 43.84, "volume": 685282.0}, {"date": "2023-12-07", "close": 44.29, "volume": 492372.0}, {"date": "2023-12-08", "close": 43.83, "volume": 756058.0}, {"date": "2023-12-11", "close": 44.1, "volume": 572370.0}, {"date": "2023-12-12", "close": 44.48, "volume": 468642.0}, {"date": "2023-12-13", "close": 44.49, "volume": 732140.0}, {"date": "2023-12-14", "close": 45.36, "volume": 803249.0}, {"date": "2023-12-15", "close": 44.79, "volume": 2050358.0}, {"date": "2023-12-18", "close": 46.46, "volume": 1117083.0}, {"date": "2023-12-19", "close": 46.82, "volume": 822404.0}, {"date": "2023-12-20", "close": 47.6, "volume": 1269852.0}, {"date": "2023-12-21", "close": 48.24, "volume": 922706.0}, {"date": "2023-12-22", "close": 48.43, "volume": 520353.0}, {"date": "2023-12-26", "close": 48.19, "volume": 339193.0}, {"date": "2023-12-27", "close": 47.63, "volume": 389881.0}, {"date": "2023-12-28", "close": 47.26, "volume": 400362.0}, {"date": "2023-12-29", "close": 47.34, "volume": 511658.0}, {"date": "2024-01-02", "close": 46.37, "volume": 612006.0}, {"date": "2024-01-03", "close": 46.01, "volume": 678628.0}, {"date": "2024-01-04", "close": 46.14, "volume": 518592.0}, {"date": "2024-01-05", "close": 44.97, "volume": 631152.0}, {"date": "2024-01-08", "close": 45.69, "volume": 665404.0}, {"date": "2024-01-09", "close": 44.93, "volume": 705145.0}, {"date": "2024-01-10", "close": 44.38, "volume": 900185.0}, {"date": "2024-01-11", "close": 43.78, "volume": 1029932.0}, {"date": "2024-01-12", "close": 43.71, "volume": 619666.0}, {"date": "2024-01-16", "close": 43.89, "volume": 608225.0}, {"date": "2024-01-17", "close": 43.74, "volume": 425285.0}, {"date": "2024-01-18", "close": 44.06, "volume": 374761.0}, {"date": "2024-01-19", "close": 44.0, "volume": 426555.0}, {"date": "2024-01-22", "close": 44.52, "volume": 601200.0}, {"date": "2024-01-23", "close": 44.83, "volume": 507641.0}, {"date": "2024-01-24", "close": 44.57, "volume": 452699.0}, {"date": "2024-01-25", "close": 44.79, "volume": 406087.0}, {"date": "2024-01-26", "close": 45.0, "volume": 362375.0}, {"date": "2024-01-29", "close": 45.18, "volume": 569133.0}, {"date": "2024-01-30", "close": 45.2, "volume": 720231.0}, {"date": "2024-01-31", "close": 43.73, "volume": 559584.0}, {"date": "2024-02-01", "close": 44.14, "volume": 528151.0}, {"date": "2024-02-02", "close": 44.61, "volume": 411869.0}, {"date": "2024-02-05", "close": 43.83, "volume": 661862.0}, {"date": "2024-02-06", "close": 44.24, "volume": 361638.0}, {"date": "2024-02-07", "close": 44.0, "volume": 373779.0}, {"date": "2024-02-08", "close": 45.0, "volume": 604993.0}, {"date": "2024-02-09", "close": 45.49, "volume": 608638.0}, {"date": "2024-02-12", "close": 45.71, "volume": 1364789.0}, {"date": "2024-02-13", "close": 43.29, "volume": 940378.0}, {"date": "2024-02-14", "close": 43.77, "volume": 884026.0}, {"date": "2024-02-15", "close": 44.39, "volume": 1313982.0}, {"date": "2024-02-16", "close": 38.02, "volume": 2967025.0}, {"date": "2024-02-20", "close": 37.01, "volume": 1161862.0}, {"date": "2024-02-21", "close": 36.99, "volume": 1121445.0}, {"date": "2024-02-22", "close": 36.48, "volume": 1383918.0}, {"date": "2024-02-23", "close": 35.96, "volume": 1265392.0}, {"date": "2024-02-26", "close": 36.68, "volume": 1124722.0}, {"date": "2024-02-27", "close": 37.01, "volume": 820639.0}, {"date": "2024-02-28", "close": 37.6, "volume": 760445.0}, {"date": "2024-02-29", "close": 38.44, "volume": 1220181.0}, {"date": "2024-03-01", "close": 38.43, "volume": 860074.0}, {"date": "2024-03-04", "close": 38.13, "volume": 599037.0}, {"date": "2024-03-05", "close": 37.8, "volume": 677040.0}, {"date": "2024-03-06", "close": 37.87, "volume": 846741.0}, {"date": "2024-03-07", "close": 38.13, "volume": 772574.0}, {"date": "2024-03-08", "close": 38.29, "volume": 701597.0}, {"date": "2024-03-11", "close": 38.27, "volume": 647368.0}, {"date": "2024-03-12", "close": 38.29, "volume": 575690.0}, {"date": "2024-03-13", "close": 38.36, "volume": 667603.0}, {"date": "2024-03-14", "close": 37.87, "volume": 567450.0}, {"date": "2024-03-15", "close": 37.52, "volume": 2759272.0}, {"date": "2024-03-18", "close": 37.95, "volume": 786583.0}, {"date": "2024-03-19", "close": 37.93, "volume": 534973.0}, {"date": "2024-03-20", "close": 38.78, "volume": 621849.0}, {"date": "2024-03-21", "close": 38.73, "volume": 816902.0}, {"date": "2024-03-22", "close": 38.79, "volume": 579210.0}, {"date": "2024-03-25", "close": 38.29, "volume": 433619.0}, {"date": "2024-03-26", "close": 38.25, "volume": 670760.0}, {"date": "2024-03-27", "close": 39.1, "volume": 811094.0}, {"date": "2024-03-28", "close": 39.4, "volume": 797592.0}, {"date": "2024-04-01", "close": 39.67, "volume": 687023.0}, {"date": "2024-04-02", "close": 39.93, "volume": 707576.0}, {"date": "2024-04-03", "close": 40.93, "volume": 649271.0}, {"date": "2024-04-04", "close": 40.16, "volume": 752102.0}, {"date": "2024-04-05", "close": 40.46, "volume": 719475.0}, {"date": "2024-04-08", "close": 40.92, "volume": 789819.0}, {"date": "2024-04-09", "close": 40.95, "volume": 521940.0}, {"date": "2024-04-10", "close": 39.96, "volume": 683583.0}, {"date": "2024-04-11", "close": 40.11, "volume": 716343.0}, {"date": "2024-04-12", "close": 40.61, "volume": 928434.0}, {"date": "2024-04-15", "close": 40.05, "volume": 748741.0}, {"date": "2024-04-16", "close": 39.56, "volume": 574388.0}, {"date": "2024-04-17", "close": 39.56, "volume": 483965.0}, {"date": "2024-04-18", "close": 39.41, "volume": 500632.0}, {"date": "2024-04-19", "close": 39.29, "volume": 637174.0}, {"date": "2024-04-22", "close": 39.53, "volume": 645401.0}, {"date": "2024-04-23", "close": 40.15, "volume": 651728.0}, {"date": "2024-04-24", "close": 40.39, "volume": 519481.0}, {"date": "2024-04-25", "close": 39.97, "volume": 418254.0}, {"date": "2024-04-26", "close": 40.82, "volume": 440981.0}, {"date": "2024-04-29", "close": 40.92, "volume": 478902.0}, {"date": "2024-04-30", "close": 40.24, "volume": 712693.0}, {"date": "2024-05-01", "close": 40.44, "volume": 449487.0}, {"date": "2024-05-02", "close": 40.0, "volume": 598328.0}, {"date": "2024-05-03", "close": 39.99, "volume": 616590.0}, {"date": "2024-05-06", "close": 40.48, "volume": 503422.0}, {"date": "2024-05-07", "close": 41.11, "volume": 608194.0}, {"date": "2024-05-08", "close": 39.23, "volume": 963868.0}, {"date": "2024-05-09", "close": 39.62, "volume": 1580570.0}, {"date": "2024-05-10", "close": 36.79, "volume": 1997703.0}, {"date": "2024-05-13", "close": 37.97, "volume": 1114476.0}, {"date": "2024-05-14", "close": 37.72, "volume": 1105293.0}, {"date": "2024-05-15", "close": 38.23, "volume": 718256.0}, {"date": "2024-05-16", "close": 37.98, "volume": 639941.0}, {"date": "2024-05-17", "close": 37.25, "volume": 700988.0}, {"date": "2024-05-20", "close": 37.36, "volume": 565784.0}, {"date": "2024-05-21", "close": 36.89, "volume": 890917.0}, {"date": "2024-05-22", "close": 36.7, "volume": 627454.0}, {"date": "2024-05-23", "close": 36.4, "volume": 607720.0}, {"date": "2024-05-24", "close": 36.38, "volume": 501450.0}, {"date": "2024-05-28", "close": 36.31, "volume": 571121.0}, {"date": "2024-05-29", "close": 36.32, "volume": 664098.0}, {"date": "2024-05-30", "close": 36.52, "volume": 455373.0}, {"date": "2024-05-31", "close": 36.97, "volume": 718688.0}, {"date": "2024-06-03", "close": 36.77, "volume": 955949.0}, {"date": "2024-06-04", "close": 35.8, "volume": 635299.0}, {"date": "2024-06-05", "close": 36.22, "volume": 528499.0}, {"date": "2024-06-06", "close": 36.22, "volume": 448079.0}, {"date": "2024-06-07", "close": 36.72, "volume": 406230.0}, {"date": "2024-06-10", "close": 36.4, "volume": 663590.0}, {"date": "2024-06-11", "close": 37.02, "volume": 617536.0}, {"date": "2024-06-12", "close": 37.51, "volume": 542956.0}, {"date": "2024-06-13", "close": 36.69, "volume": 515394.0}, {"date": "2024-06-14", "close": 36.27, "volume": 466586.0}, {"date": "2024-06-17", "close": 36.13, "volume": 501727.0}, {"date": "2024-06-18", "close": 35.65, "volume": 506070.0}, {"date": "2024-06-20", "close": 36.0, "volume": 810255.0}, {"date": "2024-06-21", "close": 36.05, "volume": 2078841.0}, {"date": "2024-06-24", "close": 36.24, "volume": 758156.0}, {"date": "2024-06-25", "close": 36.66, "volume": 367273.0}, {"date": "2024-06-26", "close": 36.84, "volume": 547914.0}, {"date": "2024-06-27", "close": 36.89, "volume": 470126.0}, {"date": "2024-06-28", "close": 36.95, "volume": 755203.0}, {"date": "2024-07-01", "close": 36.17, "volume": 640781.0}, {"date": "2024-07-02", "close": 36.21, "volume": 441589.0}, {"date": "2024-07-03", "close": 36.15, "volume": 257399.0}, {"date": "2024-07-05", "close": 36.47, "volume": 444951.0}, {"date": "2024-07-08", "close": 36.38, "volume": 468070.0}, {"date": "2024-07-09", "close": 35.91, "volume": 505911.0}, {"date": "2024-07-10", "close": 35.18, "volume": 776073.0}, {"date": "2024-07-11", "close": 35.77, "volume": 608113.0}, {"date": "2024-07-12", "close": 35.95, "volume": 709208.0}, {"date": "2024-07-15", "close": 36.34, "volume": 715156.0}, {"date": "2024-07-16", "close": 37.71, "volume": 818368.0}, {"date": "2024-07-17", "close": 37.77, "volume": 659076.0}, {"date": "2024-07-18", "close": 37.47, "volume": 675403.0}, {"date": "2024-07-19", "close": 37.31, "volume": 650455.0}, {"date": "2024-07-22", "close": 37.42, "volume": 555892.0}, {"date": "2024-07-23", "close": 37.39, "volume": 664789.0}, {"date": "2024-07-24", "close": 35.7, "volume": 1053774.0}, {"date": "2024-07-25", "close": 36.21, "volume": 645873.0}, {"date": "2024-07-26", "close": 36.42, "volume": 580746.0}, {"date": "2024-07-29", "close": 36.53, "volume": 687766.0}, {"date": "2024-07-30", "close": 36.66, "volume": 706248.0}, {"date": "2024-07-31", "close": 36.43, "volume": 1134169.0}, {"date": "2024-08-01", "close": 35.63, "volume": 745318.0}, {"date": "2024-08-02", "close": 34.7, "volume": 804194.0}, {"date": "2024-08-05", "close": 33.57, "volume": 928878.0}, {"date": "2024-08-06", "close": 33.6, "volume": 554803.0}, {"date": "2024-08-07", "close": 33.33, "volume": 901626.0}, {"date": "2024-08-08", "close": 33.51, "volume": 2346311.0}, {"date": "2024-08-09", "close": 33.47, "volume": 1354084.0}, {"date": "2024-08-12", "close": 33.2, "volume": 856327.0}, {"date": "2024-08-13", "close": 33.76, "volume": 654831.0}, {"date": "2024-08-14", "close": 33.17, "volume": 506874.0}, {"date": "2024-08-15", "close": 34.11, "volume": 549713.0}, {"date": "2024-08-16", "close": 33.82, "volume": 558508.0}, {"date": "2024-08-19", "close": 34.28, "volume": 527051.0}, {"date": "2024-08-20", "close": 34.33, "volume": 423987.0}, {"date": "2024-08-21", "close": 34.22, "volume": 1086454.0}, {"date": "2024-08-22", "close": 34.11, "volume": 741861.0}, {"date": "2024-08-23", "close": 34.96, "volume": 560403.0}, {"date": "2024-08-26", "close": 34.76, "volume": 493226.0}, {"date": "2024-08-27", "close": 34.72, "volume": 533917.0}, {"date": "2024-08-28", "close": 34.39, "volume": 430829.0}, {"date": "2024-08-29", "close": 34.91, "volume": 667225.0}, {"date": "2024-08-30", "close": 34.93, "volume": 583544.0}, {"date": "2024-09-03", "close": 33.56, "volume": 719557.0}, {"date": "2024-09-04", "close": 34.09, "volume": 1198076.0}, {"date": "2024-09-05", "close": 34.29, "volume": 705591.0}, {"date": "2024-09-06", "close": 33.87, "volume": 816790.0}, {"date": "2024-09-09", "close": 33.47, "volume": 837915.0}, {"date": "2024-09-10", "close": 33.02, "volume": 674405.0}, {"date": "2024-09-11", "close": 33.24, "volume": 692956.0}, {"date": "2024-09-12", "close": 33.69, "volume": 626143.0}, {"date": "2024-09-13", "close": 34.44, "volume": 562868.0}, {"date": "2024-09-16", "close": 33.4, "volume": 1190741.0}, {"date": "2024-09-17", "close": 33.85, "volume": 903338.0}, {"date": "2024-09-18", "close": 34.14, "volume": 932391.0}, {"date": "2024-09-19", "close": 34.4, "volume": 646057.0}, {"date": "2024-09-20", "close": 34.28, "volume": 1923335.0}, {"date": "2024-09-23", "close": 34.38, "volume": 587550.0}, {"date": "2024-09-24", "close": 34.75, "volume": 598690.0}, {"date": "2024-09-25", "close": 34.14, "volume": 559018.0}, {"date": "2024-09-26", "close": 33.85, "volume": 904496.0}, {"date": "2024-09-27", "close": 34.91, "volume": 780249.0}, {"date": "2024-09-30", "close": 35.08, "volume": 618471.0}, {"date": "2024-10-01", "close": 34.35, "volume": 483276.0}, {"date": "2024-10-02", "close": 34.38, "volume": 413319.0}, {"date": "2024-10-03", "close": 33.63, "volume": 461505.0}, {"date": "2024-10-04", "close": 34.61, "volume": 439298.0}, {"date": "2024-10-07", "close": 34.53, "volume": 546527.0}, {"date": "2024-10-08", "close": 34.28, "volume": 348197.0}, {"date": "2024-10-09", "close": 34.08, "volume": 372227.0}, {"date": "2024-10-10", "close": 34.01, "volume": 423792.0}, {"date": "2024-10-11", "close": 34.26, "volume": 408173.0}, {"date": "2024-10-14", "close": 34.45, "volume": 631924.0}, {"date": "2024-10-15", "close": 34.9, "volume": 536956.0}, {"date": "2024-10-16", "close": 34.8, "volume": 511584.0}, {"date": "2024-10-17", "close": 34.84, "volume": 603820.0}, {"date": "2024-10-18", "close": 34.61, "volume": 515924.0}, {"date": "2024-10-21", "close": 33.8, "volume": 617100.0}, {"date": "2024-10-22", "close": 33.42, "volume": 499798.0}, {"date": "2024-10-23", "close": 33.37, "volume": 438778.0}, {"date": "2024-10-24", "close": 33.89, "volume": 431246.0}, {"date": "2024-10-25", "close": 33.65, "volume": 544280.0}, {"date": "2024-10-28", "close": 34.12, "volume": 828028.0}, {"date": "2024-10-29", "close": 34.49, "volume": 691569.0}, {"date": "2024-10-30", "close": 34.51, "volume": 717350.0}, {"date": "2024-10-31", "close": 34.14, "volume": 643151.0}, {"date": "2024-11-01", "close": 33.91, "volume": 618214.0}, {"date": "2024-11-04", "close": 34.35, "volume": 860218.0}, {"date": "2024-11-05", "close": 34.83, "volume": 532035.0}, {"date": "2024-11-06", "close": 36.64, "volume": 1077771.0}, {"date": "2024-11-07", "close": 36.37, "volume": 1151633.0}, {"date": "2024-11-08", "close": 35.93, "volume": 1826211.0}, {"date": "2024-11-11", "close": 37.56, "volume": 1033777.0}, {"date": "2024-11-12", "close": 38.21, "volume": 995414.0}, {"date": "2024-11-13", "close": 36.89, "volume": 858301.0}, {"date": "2024-11-14", "close": 36.43, "volume": 818480.0}, {"date": "2024-11-15", "close": 35.95, "volume": 577254.0}, {"date": "2024-11-18", "close": 35.85, "volume": 644891.0}, {"date": "2024-11-19", "close": 35.84, "volume": 829632.0}, {"date": "2024-11-20", "close": 35.84, "volume": 771140.0}, {"date": "2024-11-21", "close": 35.58, "volume": 837196.0}, {"date": "2024-11-22", "close": 36.13, "volume": 723782.0}, {"date": "2024-11-25", "close": 37.49, "volume": 907135.0}, {"date": "2024-11-26", "close": 37.26, "volume": 482332.0}, {"date": "2024-11-27", "close": 38.08, "volume": 882262.0}, {"date": "2024-11-29", "close": 38.22, "volume": 372796.0}, {"date": "2024-12-02", "close": 38.55, "volume": 968097.0}, {"date": "2024-12-03", "close": 38.31, "volume": 581387.0}, {"date": "2024-12-04", "close": 38.82, "volume": 558361.0}, {"date": "2024-12-05", "close": 38.24, "volume": 480156.0}, {"date": "2024-12-06", "close": 38.8, "volume": 360918.0}, {"date": "2024-12-09", "close": 39.5, "volume": 601887.0}, {"date": "2024-12-10", "close": 40.33, "volume": 1057154.0}, {"date": "2024-12-11", "close": 40.61, "volume": 700279.0}, {"date": "2024-12-12", "close": 40.19, "volume": 357589.0}, {"date": "2024-12-13", "close": 39.71, "volume": 384386.0}, {"date": "2024-12-16", "close": 39.81, "volume": 546049.0}, {"date": "2024-12-17", "close": 39.68, "volume": 661075.0}, {"date": "2024-12-18", "close": 38.02, "volume": 815921.0}, {"date": "2024-12-19", "close": 38.3, "volume": 642362.0}, {"date": "2024-12-20", "close": 38.08, "volume": 2974349.0}, {"date": "2024-12-23", "close": 38.53, "volume": 673120.0}, {"date": "2024-12-24", "close": 38.97, "volume": 297749.0}, {"date": "2024-12-26", "close": 39.7, "volume": 608326.0}, {"date": "2024-12-27", "close": 38.83, "volume": 648704.0}, {"date": "2024-12-30", "close": 38.59, "volume": 576079.0}, {"date": "2024-12-31", "close": 38.7, "volume": 491549.0}, {"date": "2025-01-02", "close": 39.07, "volume": 455259.0}, {"date": "2025-01-03", "close": 39.54, "volume": 460275.0}, {"date": "2025-01-06", "close": 40.04, "volume": 645995.0}, {"date": "2025-01-07", "close": 39.33, "volume": 537442.0}, {"date": "2025-01-08", "close": 39.02, "volume": 495718.0}, {"date": "2025-01-10", "close": 38.43, "volume": 478518.0}, {"date": "2025-01-13", "close": 38.66, "volume": 864206.0}, {"date": "2025-01-14", "close": 38.85, "volume": 946925.0}, {"date": "2025-01-15", "close": 39.99, "volume": 617422.0}, {"date": "2025-01-16", "close": 40.52, "volume": 1021813.0}, {"date": "2025-01-17", "close": 40.7, "volume": 453097.0}, {"date": "2025-01-21", "close": 40.21, "volume": 597727.0}, {"date": "2025-01-22", "close": 38.51, "volume": 698942.0}, {"date": "2025-01-23", "close": 39.01, "volume": 625429.0}, {"date": "2025-01-24", "close": 38.8, "volume": 461698.0}, {"date": "2025-01-27", "close": 40.35, "volume": 920074.0}, {"date": "2025-01-28", "close": 41.25, "volume": 579304.0}, {"date": "2025-01-29", "close": 41.04, "volume": 521882.0}, {"date": "2025-01-30", "close": 40.49, "volume": 681542.0}, {"date": "2025-01-31", "close": 39.94, "volume": 595298.0}, {"date": "2025-02-03", "close": 39.59, "volume": 482220.0}, {"date": "2025-02-04", "close": 40.17, "volume": 374739.0}, {"date": "2025-02-05", "close": 39.82, "volume": 449434.0}, {"date": "2025-02-06", "close": 39.51, "volume": 441906.0}, {"date": "2025-02-07", "close": 39.56, "volume": 692464.0}, {"date": "2025-02-10", "close": 39.66, "volume": 537554.0}, {"date": "2025-02-11", "close": 40.1, "volume": 802535.0}, {"date": "2025-02-12", "close": 39.67, "volume": 562265.0}, {"date": "2025-02-13", "close": 40.55, "volume": 742539.0}, {"date": "2025-02-14", "close": 37.34, "volume": 1650885.0}, {"date": "2025-02-18", "close": 38.11, "volume": 919477.0}, {"date": "2025-02-19", "close": 37.94, "volume": 658976.0}, {"date": "2025-02-20", "close": 36.59, "volume": 909965.0}, {"date": "2025-02-21", "close": 35.72, "volume": 1049154.0}, {"date": "2025-02-24", "close": 35.33, "volume": 756914.0}, {"date": "2025-02-25", "close": 34.61, "volume": 789019.0}, {"date": "2025-02-26", "close": 34.2, "volume": 909666.0}, {"date": "2025-02-27", "close": 34.09, "volume": 835221.0}, {"date": "2025-02-28", "close": 34.31, "volume": 926501.0}, {"date": "2025-03-03", "close": 33.6, "volume": 756378.0}, {"date": "2025-03-04", "close": 33.64, "volume": 903935.0}, {"date": "2025-03-05", "close": 33.68, "volume": 820118.0}, {"date": "2025-03-06", "close": 33.96, "volume": 697994.0}, {"date": "2025-03-07", "close": 35.15, "volume": 1121633.0}, {"date": "2025-03-10", "close": 35.25, "volume": 1100744.0}, {"date": "2025-03-11", "close": 35.15, "volume": 720464.0}, {"date": "2025-03-12", "close": 34.88, "volume": 729172.0}, {"date": "2025-03-13", "close": 34.0, "volume": 831988.0}, {"date": "2025-03-14", "close": 35.04, "volume": 821645.0}, {"date": "2025-03-17", "close": 35.08, "volume": 718534.0}, {"date": "2025-03-18", "close": 34.99, "volume": 611625.0}, {"date": "2025-03-19", "close": 35.5, "volume": 533834.0}, {"date": "2025-03-20", "close": 35.44, "volume": 680756.0}, {"date": "2025-03-21", "close": 35.75, "volume": 2671011.0}, {"date": "2025-03-24", "close": 36.82, "volume": 795205.0}, {"date": "2025-03-25", "close": 37.58, "volume": 1299650.0}, {"date": "2025-03-26", "close": 38.37, "volume": 965819.0}, {"date": "2025-03-27", "close": 37.97, "volume": 1014200.0}, {"date": "2025-03-28", "close": 37.21, "volume": 774781.0}, {"date": "2025-03-31", "close": 37.03, "volume": 995773.0}, {"date": "2025-04-01", "close": 38.16, "volume": 739248.0}, {"date": "2025-04-02", "close": 38.37, "volume": 961097.0}, {"date": "2025-04-03", "close": 37.07, "volume": 1082819.0}, {"date": "2025-04-04", "close": 35.66, "volume": 1154835.0}, {"date": "2025-04-07", "close": 33.42, "volume": 1835653.0}, {"date": "2025-04-08", "close": 32.84, "volume": 1129140.0}, {"date": "2025-04-09", "close": 35.73, "volume": 1010512.0}, {"date": "2025-04-10", "close": 34.25, "volume": 981886.0}, {"date": "2025-04-11", "close": 34.2, "volume": 818990.0}, {"date": "2025-04-14", "close": 33.84, "volume": 631556.0}, {"date": "2025-04-15", "close": 33.88, "volume": 743983.0}, {"date": "2025-04-16", "close": 33.55, "volume": 633087.0}, {"date": "2025-04-17", "close": 33.06, "volume": 630564.0}, {"date": "2025-04-21", "close": 32.56, "volume": 678444.0}, {"date": "2025-04-22", "close": 33.54, "volume": 633669.0}, {"date": "2025-04-23", "close": 34.42, "volume": 651858.0}, {"date": "2025-04-24", "close": 35.13, "volume": 500485.0}, {"date": "2025-04-25", "close": 35.43, "volume": 447852.0}, {"date": "2025-04-28", "close": 35.58, "volume": 511997.0}, {"date": "2025-04-29", "close": 35.8, "volume": 417557.0}, {"date": "2025-04-30", "close": 35.08, "volume": 607083.0}, {"date": "2025-05-01", "close": 35.16, "volume": 387568.0}, {"date": "2025-05-02", "close": 35.18, "volume": 516822.0}, {"date": "2025-05-05", "close": 35.03, "volume": 677832.0}, {"date": "2025-05-06", "close": 34.62, "volume": 831850.0}, {"date": "2025-05-07", "close": 35.53, "volume": 669351.0}, {"date": "2025-05-08", "close": 35.74, "volume": 828608.0}, {"date": "2025-05-09", "close": 38.98, "volume": 1417345.0}, {"date": "2025-05-12", "close": 40.3, "volume": 1043284.0}, {"date": "2025-05-13", "close": 40.58, "volume": 744048.0}, {"date": "2025-05-14", "close": 40.93, "volume": 817335.0}, {"date": "2025-05-15", "close": 39.54, "volume": 921767.0}, {"date": "2025-05-16", "close": 39.14, "volume": 793713.0}, {"date": "2025-05-19", "close": 38.55, "volume": 741206.0}, {"date": "2025-05-20", "close": 38.59, "volume": 1110182.0}, {"date": "2025-05-21", "close": 38.02, "volume": 1064383.0}, {"date": "2025-05-22", "close": 38.05, "volume": 543283.0}, {"date": "2025-05-23", "close": 37.4, "volume": 497228.0}, {"date": "2025-05-27", "close": 38.46, "volume": 664953.0}, {"date": "2025-05-28", "close": 38.76, "volume": 562911.0}, {"date": "2025-05-29", "close": 38.67, "volume": 752465.0}, {"date": "2025-05-30", "close": 38.17, "volume": 912820.0}, {"date": "2025-06-02", "close": 37.15, "volume": 1020554.0}, {"date": "2025-06-03", "close": 37.5, "volume": 658511.0}, {"date": "2025-06-04", "close": 37.45, "volume": 741508.0}, {"date": "2025-06-05", "close": 36.8, "volume": 1122201.0}, {"date": "2025-06-06", "close": 37.0, "volume": 840449.0}, {"date": "2025-06-09", "close": 37.02, "volume": 736918.0}, {"date": "2025-06-10", "close": 37.2, "volume": 940085.0}, {"date": "2025-06-11", "close": 36.51, "volume": 1114492.0}, {"date": "2025-06-12", "close": 35.82, "volume": 858272.0}, {"date": "2025-06-13", "close": 35.41, "volume": 769485.0}, {"date": "2025-06-16", "close": 35.63, "volume": 965472.0}, {"date": "2025-06-17", "close": 35.41, "volume": 784060.0}, {"date": "2025-06-18", "close": 34.65, "volume": 1056338.0}, {"date": "2025-06-20", "close": 34.48, "volume": 1831582.0}, {"date": "2025-06-23", "close": 34.17, "volume": 878797.0}, {"date": "2025-06-24", "close": 34.35, "volume": 724044.0}, {"date": "2025-06-25", "close": 33.69, "volume": 770719.0}, {"date": "2025-06-26", "close": 34.18, "volume": 792169.0}, {"date": "2025-06-27", "close": 34.38, "volume": 1069005.0}, {"date": "2025-06-30", "close": 34.27, "volume": 766530.0}, {"date": "2025-07-01", "close": 35.17, "volume": 1200107.0}, {"date": "2025-07-02", "close": 35.04, "volume": 848865.0}, {"date": "2025-07-03", "close": 35.21, "volume": 452612.0}, {"date": "2025-07-07", "close": 34.56, "volume": 979062.0}, {"date": "2025-07-08", "close": 34.64, "volume": 772904.0}, {"date": "2025-07-09", "close": 34.58, "volume": 547408.0}, {"date": "2025-07-10", "close": 35.11, "volume": 600991.0}, {"date": "2025-07-11", "close": 34.16, "volume": 564894.0}, {"date": "2025-07-14", "close": 34.51, "volume": 745961.0}, {"date": "2025-07-15", "close": 34.28, "volume": 810046.0}, {"date": "2025-07-16", "close": 34.59, "volume": 856125.0}, {"date": "2025-07-17", "close": 34.63, "volume": 873679.0}, {"date": "2025-07-18", "close": 34.46, "volume": 709478.0}, {"date": "2025-07-21", "close": 34.87, "volume": 533048.0}, {"date": "2025-07-22", "close": 35.15, "volume": 580212.0}, {"date": "2025-07-23", "close": 35.26, "volume": 459793.0}, {"date": "2025-07-24", "close": 35.07, "volume": 497010.0}, {"date": "2025-07-25", "close": 34.7, "volume": 486251.0}, {"date": "2025-07-28", "close": 34.9, "volume": 800867.0}, {"date": "2025-07-29", "close": 34.68, "volume": 575258.0}, {"date": "2025-07-30", "close": 34.9, "volume": 533013.0}, {"date": "2025-07-31", "close": 34.43, "volume": 699184.0}, {"date": "2025-08-01", "close": 33.04, "volume": 654195.0}, {"date": "2025-08-04", "close": 33.9, "volume": 741818.0}, {"date": "2025-08-05", "close": 33.54, "volume": 853091.0}, {"date": "2025-08-06", "close": 34.15, "volume": 768832.0}, {"date": "2025-08-07", "close": 34.18, "volume": 1659853.0}, {"date": "2025-08-08", "close": 31.03, "volume": 2719572.0}, {"date": "2025-08-11", "close": 30.48, "volume": 1597698.0}, {"date": "2025-08-12", "close": 31.06, "volume": 994341.0}, {"date": "2025-08-13", "close": 32.01, "volume": 889643.0}, {"date": "2025-08-14", "close": 31.15, "volume": 1082194.0}, {"date": "2025-08-15", "close": 31.03, "volume": 1096000.0}, {"date": "2025-08-18", "close": 31.04, "volume": 726773.0}, {"date": "2025-08-19", "close": 31.0, "volume": 692768.0}, {"date": "2025-08-20", "close": 31.02, "volume": 909887.0}, {"date": "2025-08-21", "close": 31.22, "volume": 1280211.0}, {"date": "2025-08-22", "close": 32.45, "volume": 1160452.0}, {"date": "2025-08-25", "close": 32.27, "volume": 795114.0}, {"date": "2025-08-26", "close": 31.43, "volume": 1071396.0}, {"date": "2025-08-27", "close": 31.51, "volume": 671058.0}, {"date": "2025-08-28", "close": 31.29, "volume": 676995.0}, {"date": "2025-08-29", "close": 31.62, "volume": 891866.0}, {"date": "2025-09-02", "close": 31.39, "volume": 641556.0}, {"date": "2025-09-03", "close": 31.52, "volume": 900750.0}, {"date": "2025-09-04", "close": 31.7, "volume": 602272.0}, {"date": "2025-09-05", "close": 32.0, "volume": 657943.0}, {"date": "2025-09-08", "close": 31.74, "volume": 684375.0}, {"date": "2025-09-09", "close": 31.7, "volume": 629883.0}, {"date": "2025-09-10", "close": 31.2, "volume": 905256.0}, {"date": "2025-09-11", "close": 31.74, "volume": 1055782.0}, {"date": "2025-09-12", "close": 30.93, "volume": 820036.0}, {"date": "2025-09-15", "close": 31.48, "volume": 882798.0}, {"date": "2025-09-16", "close": 31.46, "volume": 636074.0}, {"date": "2025-09-17", "close": 31.76, "volume": 670620.0}, {"date": "2025-09-18", "close": 32.13, "volume": 817923.0}, {"date": "2025-09-19", "close": 31.83, "volume": 2281583.0}, {"date": "2025-09-22", "close": 31.74, "volume": 698540.0}, {"date": "2025-09-23", "close": 31.38, "volume": 1179969.0}, {"date": "2025-09-24", "close": 31.44, "volume": 544576.0}, {"date": "2025-09-25", "close": 31.3, "volume": 470864.0}, {"date": "2025-09-26", "close": 31.48, "volume": 822877.0}, {"date": "2025-09-29", "close": 31.37, "volume": 597353.0}, {"date": "2025-09-30", "close": 31.2, "volume": 780338.0}, {"date": "2025-10-01", "close": 31.46, "volume": 920138.0}, {"date": "2025-10-02", "close": 31.72, "volume": 841214.0}, {"date": "2025-10-03", "close": 31.81, "volume": 797077.0}, {"date": "2025-10-06", "close": 32.82, "volume": 1064581.0}, {"date": "2025-10-07", "close": 31.16, "volume": 1121050.0}, {"date": "2025-10-08", "close": 31.64, "volume": 597721.0}, {"date": "2025-10-09", "close": 31.18, "volume": 680675.0}, {"date": "2025-10-10", "close": 30.27, "volume": 678539.0}, {"date": "2025-10-13", "close": 33.83, "volume": 1891304.0}, {"date": "2025-10-14", "close": 33.7, "volume": 1175861.0}, {"date": "2025-10-15", "close": 33.47, "volume": 957336.0}, {"date": "2025-10-16", "close": 32.66, "volume": 718388.0}, {"date": "2025-10-17", "close": 32.48, "volume": 458638.0}, {"date": "2025-10-20", "close": 32.89, "volume": 610581.0}, {"date": "2025-10-21", "close": 33.29, "volume": 390094.0}, {"date": "2025-10-22", "close": 33.37, "volume": 469271.0}, {"date": "2025-10-23", "close": 33.14, "volume": 627124.0}, {"date": "2025-10-24", "close": 33.05, "volume": 410379.0}, {"date": "2025-10-27", "close": 32.99, "volume": 456609.0}, {"date": "2025-10-28", "close": 32.49, "volume": 530866.0}, {"date": "2025-10-29", "close": 31.97, "volume": 653574.0}, {"date": "2025-10-30", "close": 32.19, "volume": 912259.0}, {"date": "2025-10-31", "close": 32.98, "volume": 1005024.0}, {"date": "2025-11-03", "close": 33.06, "volume": 873909.0}, {"date": "2025-11-04", "close": 31.38, "volume": 838763.0}, {"date": "2025-11-05", "close": 32.16, "volume": 822554.0}, {"date": "2025-11-06", "close": 32.13, "volume": 1324337.0}, {"date": "2025-11-07", "close": 28.91, "volume": 1973972.0}, {"date": "2025-11-10", "close": 29.21, "volume": 1500105.0}, {"date": "2025-11-11", "close": 29.34, "volume": 757131.0}, {"date": "2025-11-12", "close": 29.73, "volume": 863934.0}, {"date": "2025-11-13", "close": 29.09, "volume": 797215.0}, {"date": "2025-11-14", "close": 28.31, "volume": 753380.0}, {"date": "2025-11-17", "close": 27.51, "volume": 863024.0}, {"date": "2025-11-18", "close": 28.11, "volume": 1077280.0}, {"date": "2025-11-19", "close": 28.78, "volume": 991301.0}, {"date": "2025-11-20", "close": 28.85, "volume": 998730.0}, {"date": "2025-11-21", "close": 28.8, "volume": 2150122.0}, {"date": "2025-11-24", "close": 28.64, "volume": 1732957.0}, {"date": "2025-11-25", "close": 29.38, "volume": 1570295.0}, {"date": "2025-11-26", "close": 29.04, "volume": 948671.0}, {"date": "2025-11-28", "close": 28.91, "volume": 361035.0}, {"date": "2025-12-01", "close": 28.62, "volume": 1246276.0}, {"date": "2025-12-02", "close": 29.62, "volume": 1519978.0}, {"date": "2025-12-03", "close": 30.13, "volume": 979675.0}, {"date": "2025-12-04", "close": 29.97, "volume": 1124494.0}, {"date": "2025-12-05", "close": 29.68, "volume": 858430.0}, {"date": "2025-12-08", "close": 29.45, "volume": 733304.0}, {"date": "2025-12-09", "close": 29.91, "volume": 691817.0}, {"date": "2025-12-10", "close": 29.87, "volume": 691595.0}, {"date": "2025-12-11", "close": 29.9, "volume": 688218.0}, {"date": "2025-12-12", "close": 30.52, "volume": 947996.0}, {"date": "2025-12-15", "close": 30.64, "volume": 1023007.0}, {"date": "2025-12-16", "close": 30.62, "volume": 1146917.0}, {"date": "2025-12-17", "close": 30.96, "volume": 831152.0}, {"date": "2025-12-18", "close": 31.06, "volume": 769511.0}, {"date": "2025-12-19", "close": 31.3, "volume": 1694291.0}, {"date": "2025-12-22", "close": 31.03, "volume": 1039293.0}, {"date": "2025-12-23", "close": 30.45, "volume": 643374.0}, {"date": "2025-12-24", "close": 30.77, "volume": 390890.0}, {"date": "2025-12-26", "close": 30.38, "volume": 667697.0}, {"date": "2025-12-29", "close": 30.18, "volume": 769719.0}, {"date": "2025-12-30", "close": 30.13, "volume": 788844.0}, {"date": "2025-12-31", "close": 30.39, "volume": 625424.0}, {"date": "2026-01-02", "close": 30.2, "volume": 1214732.0}, {"date": "2026-01-05", "close": 30.37, "volume": 999289.0}, {"date": "2026-01-06", "close": 30.59, "volume": 863543.0}, {"date": "2026-01-07", "close": 30.29, "volume": 866001.0}, {"date": "2026-01-08", "close": 30.31, "volume": 874852.0}, {"date": "2026-01-09", "close": 30.85, "volume": 1019934.0}, {"date": "2026-01-12", "close": 30.55, "volume": 820550.0}, {"date": "2026-01-13", "close": 29.39, "volume": 982170.0}, {"date": "2026-01-14", "close": 29.21, "volume": 800736.0}, {"date": "2026-01-15", "close": 29.16, "volume": 831233.0}, {"date": "2026-01-16", "close": 28.13, "volume": 842782.0}, {"date": "2026-01-20", "close": 28.03, "volume": 1139734.0}, {"date": "2026-01-21", "close": 28.49, "volume": 674331.0}, {"date": "2026-01-22", "close": 29.16, "volume": 794718.0}, {"date": "2026-01-23", "close": 28.28, "volume": 1002236.0}, {"date": "2026-01-26", "close": 28.32, "volume": 1126682.0}, {"date": "2026-01-27", "close": 27.31, "volume": 1404686.0}, {"date": "2026-01-28", "close": 27.5, "volume": 1185208.0}, {"date": "2026-01-29", "close": 27.5, "volume": 1083289.0}, {"date": "2026-01-30", "close": 27.38, "volume": 1239558.0}, {"date": "2026-02-02", "close": 27.4, "volume": 902870.0}, {"date": "2026-02-03", "close": 25.07, "volume": 1678153.0}, {"date": "2026-02-04", "close": 24.25, "volume": 2171328.0}, {"date": "2026-02-05", "close": 24.04, "volume": 1810811.0}, {"date": "2026-02-06", "close": 24.42, "volume": 1569695.0}, {"date": "2026-02-09", "close": 24.1, "volume": 1355528.0}, {"date": "2026-02-10", "close": 24.34, "volume": 1084927.0}, {"date": "2026-02-11", "close": 23.21, "volume": 1840342.0}, {"date": "2026-02-12", "close": 22.83, "volume": 2673013.0}, {"date": "2026-02-13", "close": 20.98, "volume": 4609006.0}, {"date": "2026-02-17", "close": 20.68, "volume": 2890229.0}, {"date": "2026-02-18", "close": 21.69, "volume": 1944911.0}, {"date": "2026-02-19", "close": 21.48, "volume": 2667404.0}, {"date": "2026-02-20", "close": 21.25, "volume": 1791014.0}, {"date": "2026-02-23", "close": 20.2, "volume": 1537518.0}, {"date": "2026-02-24", "close": 19.78, "volume": 1897781.0}, {"date": "2026-02-25", "close": 21.24, "volume": 2013916.0}, {"date": "2026-02-26", "close": 22.08, "volume": 1793976.0}, {"date": "2026-02-27", "close": 22.29, "volume": 2172418.0}, {"date": "2026-03-02", "close": 22.6, "volume": 1569794.0}, {"date": "2026-03-03", "close": 23.18, "volume": 2216935.0}, {"date": "2026-03-04", "close": 23.74, "volume": 1537273.0}, {"date": "2026-03-05", "close": 24.27, "volume": 1644855.0}, {"date": "2026-03-06", "close": 24.53, "volume": 1229625.0}, {"date": "2026-03-09", "close": 24.22, "volume": 1382142.0}, {"date": "2026-03-10", "close": 24.14, "volume": 1479802.0}, {"date": "2026-03-11", "close": 24.7, "volume": 1468567.0}, {"date": "2026-03-12", "close": 24.05, "volume": 1949796.0}, {"date": "2026-03-13", "close": 23.83, "volume": 1598403.0}, {"date": "2026-03-16", "close": 23.65, "volume": 1341938.0}, {"date": "2026-03-17", "close": 24.33, "volume": 1103674.0}, {"date": "2026-03-18", "close": 24.32, "volume": 1187208.0}, {"date": "2026-03-19", "close": 24.41, "volume": 1057603.0}, {"date": "2026-03-20", "close": 24.56, "volume": 1956057.0}, {"date": "2026-03-23", "close": 24.83, "volume": 1138634.0}, {"date": "2026-03-24", "close": 24.12, "volume": 1103809.0}, {"date": "2026-03-25", "close": 24.21, "volume": 1286731.0}, {"date": "2026-03-26", "close": 24.75, "volume": 893070.0}, {"date": "2026-03-27", "close": 24.36, "volume": 1113187.0}, {"date": "2026-03-30", "close": 24.81, "volume": 993871.0}, {"date": "2026-03-31", "close": 24.74, "volume": 838279.0}, {"date": "2026-04-01", "close": 25.19, "volume": 971980.0}, {"date": "2026-04-02", "close": 25.15, "volume": 1523112.0}, {"date": "2026-04-06", "close": 25.5, "volume": 730499.0}, {"date": "2026-04-07", "close": 25.59, "volume": 1117807.0}, {"date": "2026-04-08", "close": 25.39, "volume": 1340020.0}, {"date": "2026-04-09", "close": 25.57, "volume": 997126.0}, {"date": "2026-04-10", "close": 25.46, "volume": 754889.0}, {"date": "2026-04-13", "close": 25.78, "volume": 852296.0}, {"date": "2026-04-14", "close": 26.19, "volume": 968896.0}, {"date": "2026-04-15", "close": 26.93, "volume": 847288.0}, {"date": "2026-04-16", "close": 27.42, "volume": 661854.0}, {"date": "2026-04-17", "close": 27.94, "volume": 699772.0}, {"date": "2026-04-20", "close": 28.16, "volume": 822721.0}, {"date": "2026-04-21", "close": 29.03, "volume": 1383826.0}, {"date": "2026-04-22", "close": 29.06, "volume": 1153134.0}, {"date": "2026-04-23", "close": 28.32, "volume": 1119362.0}, {"date": "2026-04-24", "close": 28.74, "volume": 635470.0}, {"date": "2026-04-27", "close": 29.11, "volume": 774151.0}, {"date": "2026-04-28", "close": 27.74, "volume": 1414095.0}, {"date": "2026-04-29", "close": 28.01, "volume": 914474.0}, {"date": "2026-04-30", "close": 27.6, "volume": 946837.0}, {"date": "2026-05-01", "close": 28.9, "volume": 788942.0}, {"date": "2026-05-04", "close": 28.67, "volume": 887376.0}, {"date": "2026-05-05", "close": 29.22, "volume": 787147.0}, {"date": "2026-05-06", "close": 28.31, "volume": 982785.0}, {"date": "2026-05-07", "close": 28.5, "volume": 1240786.0}, {"date": "2026-05-08", "close": 27.08, "volume": 2020120.0}, {"date": "2026-05-11", "close": 25.28, "volume": 1769598.0}, {"date": "2026-05-12", "close": 23.09, "volume": 1931484.0}, {"date": "2026-05-13", "close": 22.86, "volume": 1697312.0}, {"date": "2026-05-14", "close": 21.08, "volume": 1604024.0}, {"date": "2026-05-15", "close": 21.65, "volume": 1379479.0}, {"date": "2026-05-18", "close": 21.79, "volume": 1385531.0}, {"date": "2026-05-19", "close": 22.59, "volume": 1777571.0}, {"date": "2026-05-20", "close": 22.47, "volume": 1304352.0}, {"date": "2026-05-21", "close": 21.84, "volume": 1618308.0}, {"date": "2026-05-22", "close": 22.39, "volume": 1094487.0}, {"date": "2026-05-26", "close": 22.93, "volume": 1280283.0}, {"date": "2026-05-27", "close": 23.45, "volume": 1049602.0}, {"date": "2026-05-28", "close": 23.3, "volume": 1211753.0}, {"date": "2026-05-29", "close": 22.8, "volume": 2063359.0}, {"date": "2026-06-01", "close": 23.46, "volume": 1612373.0}, {"date": "2026-06-02", "close": 23.07, "volume": 1489450.0}, {"date": "2026-06-03", "close": 22.02, "volume": 1410611.0}, {"date": "2026-06-04", "close": 23.63, "volume": 1393713.0}, {"date": "2026-06-05", "close": 23.25, "volume": 917557.0}, {"date": "2026-06-08", "close": 22.96, "volume": 1018300.0}, {"date": "2026-06-09", "close": 23.74, "volume": 1018074.0}, {"date": "2026-06-10", "close": 24.28, "volume": 999959.0}, {"date": "2026-06-11", "close": 23.02, "volume": 1284457.0}, {"date": "2026-06-12", "close": 23.1, "volume": 644582.0}, {"date": "2026-06-15", "close": 22.57, "volume": 1514579.0}, {"date": "2026-06-16", "close": 23.3, "volume": 1093767.0}, {"date": "2026-06-17", "close": 22.53, "volume": 1143747.0}, {"date": "2026-06-18", "close": 22.88, "volume": 2503354.0}, {"date": "2026-06-22", "close": 22.47, "volume": 1385667.0}, {"date": "2026-06-23", "close": 22.67, "volume": 986235.0}, {"date": "2026-06-24", "close": 23.36, "volume": 1082987.0}, {"date": "2026-06-25", "close": 22.92, "volume": 928548.0}, {"date": "2026-06-26", "close": 24.0, "volume": 4411088.0}, {"date": "2026-06-29", "close": 24.63, "volume": 1067978.0}, {"date": "2026-06-30", "close": 24.52, "volume": 902853.0}, {"date": "2026-07-01", "close": 26.25, "volume": 1806047.0}, {"date": "2026-07-02", "close": 26.52, "volume": 1276355.0}, {"date": "2026-07-06", "close": 26.34, "volume": 982703.0}, {"date": "2026-07-07", "close": 26.55, "volume": 1194338.0}, {"date": "2026-07-08", "close": 25.53, "volume": 1558181.0}, {"date": "2026-07-09", "close": 25.55, "volume": 1383790.0}, {"date": "2026-07-10", "close": 25.81, "volume": 683856.0}, {"date": "2026-07-13", "close": 26.36, "volume": 1006857.0}, {"date": "2026-07-14", "close": 25.58, "volume": 1115993.0}, {"date": "2026-07-15", "close": 26.81, "volume": 1166984.0}, {"date": "2026-07-16", "close": 27.39, "volume": 908516.0}, {"date": "2026-07-17", "close": 26.22, "volume": 952848.0}, {"date": "2026-07-20", "close": 26.33, "volume": 610956.0}, {"date": "2026-07-21", "close": 25.79, "volume": 980149.0}, {"date": "2026-07-22", "close": 24.81, "volume": 781711.0}, {"date": "2026-07-23", "close": 24.5, "volume": 989757.0}, {"date": "2026-07-24", "close": 25.1, "volume": 808208.0}], "refreshing": true}