{"ticker": "APP", "overview": {"cik": "1751008", "ticker": "APP", "name": "AppLovin Corp", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001615151-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001209189-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001846998-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0002003065-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0002133947-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001848395-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0002133938-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006334", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001348636-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001848493-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001751008-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001751008-26-000057", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002133938-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001209189-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001615151-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001209189-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005101", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002133947-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001848493-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000384", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000383", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001848395-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001848395-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001848395-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005995", "price_sensitive": false}]}, "description": "AppLovin Corp trades as APP on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 341 insider filings for the company, from April 2021 to July 2026. Across those, 15 insiders disclosed 162 sales totalling $15.07B. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 162, "sell_sum": 15074185528.9115, "net": -15074185528.9115, "insiders": 15, "first_date": "2021-04-19", "last_date": "2026-07-06"}, "metrics": {"ticker": "APP", "has_prices": true, "as_of": "2026-08-07", "last": 346.8, "prev_close": 335.67, "change": 11.129999999999995, "change_pct": 0.03315756546608274, "session_volume": 7736957.0, "vwap_5": 377.3662978362799, "vwap_20": 405.1471856692263, "vwap_60": 470.4076798349651, "vwap_250": 520.7414835340417, "high_52w": 733.6, "low_52w": 335.67, "avg_volume_20": 7265575.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001209189-26-000010", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Maynard G. Webb Jr", "who_key": "WEBB MAYNARD G JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000120918926000010/0001209189-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001615151-26-000006", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Barbara Messing", "who_key": "Messing Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000161515126000006/0001615151-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "HOUSE-2026-20035622-T4", "src": "CONGRESS", "ticker": "APP", "cik": "", "company": "AppLovin Corp", "company_raw": "t Trust > Bank of America\nApplovin Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in APP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65681}, {"id": "0002003065-26-000006", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Matthew Stumpf", "who_key": "Stumpf Matthew", "role": "Chief Financial Officer (CFO)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 624024.1699999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2003065/000200306526000006/0002003065-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001846998-26-000006", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Victoria Valenzuela", "who_key": "Valenzuela Victoria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 842942.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846998/000184699826000006/0001846998-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0002133938-26-000004", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Corina I. Cacovean", "who_key": "Cacovean Corina I", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 475505.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2133938/000213393826000004/0002133938-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001848395-26-000013", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Arash Adam Foroughi", "who_key": "Foroughi Arash Adam", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 842942.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848395/000184839526000013/0001848395-26-000013-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0002133947-26-000006", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Xiaochuan Ge", "who_key": "Ge Xiaochuan", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1685575.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2133947/000213394726000006/0002133947-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "HOUSE-2026-20035390-T4", "src": "CONGRESS", "ticker": "APP", "cik": "", "company": "AppLovin Corp", "company_raw": "t Trust > Bank of America\nApplovin Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells APP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001348636-26-000005", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Herald Y. Chen", "who_key": "Chen Herald Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000134863626000005/0001348636-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001848493-26-000008", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Eduardo Vivas", "who_key": "Vivas Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848493/000184849326000008/0001848493-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "HOUSE-2026-20035190-T7", "src": "CONGRESS", "ticker": "APP", "cik": "", "company": "AppLovin Corp", "company_raw": "t Trust > Bank of America\nApplovin Corporation - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys APP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156401}, {"id": "0001615151-26-000005", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Barbara Messing", "who_key": "Messing Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000161515126000005/0001615151-26-000005-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159281}, {"id": "0001209189-26-000009", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Maynard G. Webb Jr", "who_key": "WEBB MAYNARD G JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000120918926000009/0001209189-26-000009-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159281}, {"id": "0001209189-26-000008", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Maynard G. Webb Jr", "who_key": "WEBB MAYNARD G JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1603489.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $1.6M of APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000120918926000008/0001209189-26-000008-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172241}, {"id": "0001848493-26-000007", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Eduardo Vivas", "who_key": "Vivas Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 82620803.60000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $82.6M of APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184849326000007/0001848493-26-000007-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201041}, {"id": "0001848395-26-000011", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Arash Adam Foroughi", "who_key": "Foroughi Arash Adam", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 25307531.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO offloads $25.3M of APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839526000011/0001848395-26-000011-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206801}, {"id": "0001848395-26-000012", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Arash Adam Foroughi", "who_key": "Foroughi Arash Adam", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11158868.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO sells $11.2M of APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839526000012/0001848395-26-000012-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206801}, {"id": "0001848395-26-000010", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Arash Adam Foroughi", "who_key": "Foroughi Arash Adam", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 14605503.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO sells $14.6M of APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839526000010/0001848395-26-000010-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208241}, {"id": "0001209189-26-000007", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Maynard G. Webb Jr", "who_key": "WEBB MAYNARD G JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1790364.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $1.8M of APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000120918926000007/0001209189-26-000007-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216881}, {"id": "0001846998-26-000005", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Victoria Valenzuela", "who_key": "Valenzuela Victoria", "role": "CALO & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11317855.500000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider offloads $11.3M of APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184699826000005/0001846998-26-000005-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218321}, {"id": "0001699174-26-000010", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Craig Scott Billings", "who_key": "Billings Craig Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000169917426000010/0001699174-26-000010-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001348636-26-000004", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Herald Y. Chen", "who_key": "Chen Herald Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000134863626000004/0001348636-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001401333-26-000002", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Mary Margaret Hastings Georgiadis", "who_key": "Georgiadis Mary Margaret Hastings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000140133326000002/0001401333-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001615151-26-000004", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Barbara Messing", "who_key": "Messing Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000161515126000004/0001615151-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001591358-26-000002", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Todd R. Morgenfeld", "who_key": "Morgenfeld Todd R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000159135826000002/0001591358-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001848493-26-000006", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Eduardo Vivas", "who_key": "Vivas Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on APP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184849326000006/0001848493-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0002003065-26-000004", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Matthew Stumpf", "who_key": "Stumpf Matthew", "role": "Chief Financial Officer (CFO)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5431200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO sells $5.4M of APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000200306526000004/0002003065-26-000004-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228401}, {"id": "0001847757-26-000011", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Vasily Shikin", "who_key": "Shikin Vasily", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34346827.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider offloads $34.3M of APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000011/0001847757-26-000011-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001847757-26-000012", "src": "INSIDERS", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "Vasily Shikin", "who_key": "Shikin Vasily", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7702631.879999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider offloads $7.7M of APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000012/0001847757-26-000012-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001117", "src": "13DG", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "AppLovin Corp", "who_key": "AppLovin Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AppLovin Corp takes a 5.1% passive stake in APP", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/0000315066-26-001117-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0002100119-26-000091", "src": "13DG", "ticker": "APP", "cik": "1751008", "company": "AppLovin Corp", "company_raw": "AppLovin Corp", "who": "AppLovin Corp", "who_key": "AppLovin Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AppLovin Corp crosses 5% of APP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/0002100119-26-000091-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Applovin Corporation - Class A Common Stock", "new_value": "AppLovin Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001751008", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001751008", "applied": 1, "detected_at": "2026-09-10T10:04:57.672540"}]}, "key_people": [{"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 6650183991.092501, "net": -6650183991.092501, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1634860909.4725, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036124047768/0001140361-24-047768-index.htm"}, {"action": "SELL", "amount": 1458800000.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036124026298/0001140361-24-026298-index.htm"}, {"action": "SELL", "amount": 1081923980.6200001, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036124012358/0001140361-24-012358-index.htm"}, {"action": "SELL", "amount": 552750000.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036123041025/0001140361-23-041025-index.htm"}, {"action": "SELL", "amount": 370000000.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036123040076/0001140361-23-040076-index.htm"}, {"action": "SELL", "amount": 345000000.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036123028402/0001140361-23-028402-index.htm"}, {"action": "SELL", "amount": 335000001.0, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036123025779/0001140361-23-025779-index.htm"}, {"action": "SELL", "amount": 677089100.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121041088/0001140361-21-041088-index.htm"}, {"action": "SELL", "amount": 194760000.0, "date": "2021-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121013727/0001140361-21-013727-index.htm"}], "latest": {"action": "SELL", "amount": 1634860909.4725, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036124047768/0001140361-24-047768-index.htm"}}, {"who": "KKR Denali Holdings L.P.", "who_key": "KKR Denali Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5778334891.092501, "net": -5778334891.092501, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1634860909.4725, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036124047767/0001140361-24-047767-index.htm"}, {"action": "SELL", "amount": 1458800000.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036124026285/0001140361-24-026285-index.htm"}, {"action": "SELL", "amount": 1081923980.6200001, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036124012357/0001140361-24-012357-index.htm"}, {"action": "SELL", "amount": 552750000.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036123041032/0001140361-23-041032-index.htm"}, {"action": "SELL", "amount": 370000000.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036123040077/0001140361-23-040077-index.htm"}, {"action": "SELL", "amount": 345000000.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036123028403/0001140361-23-028403-index.htm"}, {"action": "SELL", "amount": 335000001.0, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036123025780/0001140361-23-025780-index.htm"}], "latest": {"action": "SELL", "amount": 1634860909.4725, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000114036124047767/0001140361-24-047767-index.htm"}}, {"who": "Herald Y. Chen", "who_key": "Chen Herald Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 964737935.7099999, "net": -964737935.7099999, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108413125.83, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005859/0001562180-25-005859-index.htm"}, {"action": "SELL", "amount": 21716633.77, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005861/0001562180-25-005861-index.htm"}, {"action": "SELL", "amount": 167513839.84999996, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005784/0001562180-25-005784-index.htm"}, {"action": "SELL", "amount": 15107576.969999999, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005785/0001562180-25-005785-index.htm"}, {"action": "SELL", "amount": 41990543.31, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025004602/0001562180-25-004602-index.htm"}, {"action": "SELL", "amount": 213914132.60999998, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025003908/0001562180-25-003908-index.htm"}, {"action": "SELL", "amount": 84985972.29, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025003907/0001562180-25-003907-index.htm"}, {"action": "SELL", "amount": 64930456.76, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025002003/0001562180-25-002003-index.htm"}, {"action": "SELL", "amount": 41907123.14, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008382/0001562180-24-008382-index.htm"}, {"action": "SELL", "amount": 32620952.53, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008383/0001562180-24-008383-index.htm"}, {"action": "SELL", "amount": 63922049.12, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008381/0001562180-24-008381-index.htm"}, {"action": "SELL", "amount": 59411675.58, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008311/0001562180-24-008311-index.htm"}, {"action": "SELL", "amount": 146464.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008312/0001562180-24-008312-index.htm"}, {"action": "SELL", "amount": 26959813.05, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024006504/0001562180-24-006504-index.htm"}, {"action": "SELL", "amount": 11740972.9, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024005201/0001562180-24-005201-index.htm"}, {"action": "SELL", "amount": 9456604.0, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024002772/0001562180-24-002772-index.htm"}], "latest": {"action": "SELL", "amount": 108413125.83, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005859/0001562180-25-005859-index.htm"}}, {"who": "Vasily Shikin", "who_key": "Shikin Vasily", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 574864159.72, "net": -574864159.72, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34346827.6, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000011/0001847757-26-000011-index.htm"}, {"action": "SELL", "amount": 7702631.879999999, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000012/0001847757-26-000012-index.htm"}, {"action": "SELL", "amount": 1412419.4, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000013/0001847757-26-000013-index.htm"}, {"action": "SELL", "amount": 33047343.02, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000005/0001847757-26-000005-index.htm"}, {"action": "SELL", "amount": 4505625.69, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000006/0001847757-26-000006-index.htm"}, {"action": "SELL", "amount": 3193984.83, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000007/0001847757-26-000007-index.htm"}, {"action": "SELL", "amount": 2790708.0099999993, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000008/0001847757-26-000008-index.htm"}, {"action": "SELL", "amount": 104783.63999999998, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000009/0001847757-26-000009-index.htm"}, {"action": "SELL", "amount": 14803140.93, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775725000006/0001847757-25-000006-index.htm"}, {"action": "SELL", "amount": 5573433.79, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775725000007/0001847757-25-000007-index.htm"}, {"action": "SELL", "amount": 8131243.940000002, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775725000008/0001847757-25-000008-index.htm"}, {"action": "SELL", "amount": 8066634.260000002, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775725000009/0001847757-25-000009-index.htm"}, {"action": "SELL", "amount": 8532891.190000001, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775725000010/0001847757-25-000010-index.htm"}, {"action": "SELL", "amount": 13127046.840000002, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005968/0001562180-25-005968-index.htm"}, {"action": "SELL", "amount": 7683886.349999999, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005969/0001562180-25-005969-index.htm"}, {"action": "SELL", "amount": 7833355.879999999, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005970/0001562180-25-005970-index.htm"}, {"action": "SELL", "amount": 7455073.439999999, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005971/0001562180-25-005971-index.htm"}, {"action": "SELL", "amount": 16874117.46, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025004255/0001562180-25-004255-index.htm"}, {"action": "SELL", "amount": 12294664.540000001, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025004256/0001562180-25-004256-index.htm"}, {"action": "SELL", "amount": 10450547.360000001, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025002346/0001562180-25-002346-index.htm"}, {"action": "SELL", "amount": 5256889.7299999995, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025002347/0001562180-25-002347-index.htm"}, {"action": "SELL", "amount": 4228934.15, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025002348/0001562180-25-002348-index.htm"}, {"action": "SELL", "amount": 74746659.63, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008000/0001562180-24-008000-index.htm"}, {"action": "SELL", "amount": 51735180.71999999, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024007998/0001562180-24-007998-index.htm"}, {"action": "SELL", "amount": 189573540.29999998, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024007900/0001562180-24-007900-index.htm"}], "latest": {"action": "SELL", "amount": 34346827.6, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184775726000011/0001847757-26-000011-index.htm"}}, {"who": "Eduardo Vivas", "who_key": "Vivas Eduardo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 460477979.34000003, "net": -460477979.34000003, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82620803.60000002, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184849326000007/0001848493-26-000007-index.htm"}, {"action": "SELL", "amount": 74331210.78000002, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184849326000003/0001848493-26-000003-index.htm"}, {"action": "SELL", "amount": 9590789.700000001, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184849326000004/0001848493-26-000004-index.htm"}, {"action": "SELL", "amount": 97636464.66, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184849325000003/0001848493-25-000003-index.htm"}, {"action": "SELL", "amount": 58249976.25000001, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005783/0001562180-25-005783-index.htm"}, {"action": "SELL", "amount": 10029070.0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008025/0001562180-24-008025-index.htm"}, {"action": "SELL", "amount": 19791420.0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024006421/0001562180-24-006421-index.htm"}, {"action": "SELL", "amount": 11123900.66, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024005666/0001562180-24-005666-index.htm"}, {"action": "SELL", "amount": 48749193.69, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024005200/0001562180-24-005200-index.htm"}, {"action": "SELL", "amount": 77280.50000000001, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024002598/0001562180-24-002598-index.htm"}, {"action": "SELL", "amount": 12831588.780000001, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023008343/0001562180-23-008343-index.htm"}, {"action": "SELL", "amount": 35446280.72, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023006847/0001562180-23-006847-index.htm"}], "latest": {"action": "SELL", "amount": 82620803.60000002, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184849326000007/0001848493-26-000007-index.htm"}}, {"who": "Arash Adam Foroughi", "who_key": "Foroughi Arash Adam", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 426049678.9, "net": -426049678.9, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25307531.74, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839526000011/0001848395-26-000011-index.htm"}, {"action": "SELL", "amount": 11158868.44, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839526000012/0001848395-26-000012-index.htm"}, {"action": "SELL", "amount": 14605503.64, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839526000010/0001848395-26-000010-index.htm"}, {"action": "SELL", "amount": 27495861.61, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839526000005/0001848395-26-000005-index.htm"}, {"action": "SELL", "amount": 18717610.060000002, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839526000006/0001848395-26-000006-index.htm"}, {"action": "SELL", "amount": 13374882.91, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839525000006/0001848395-25-000006-index.htm"}, {"action": "SELL", "amount": 18095173.68, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839525000007/0001848395-25-000007-index.htm"}, {"action": "SELL", "amount": 8238139.0600000005, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839525000008/0001848395-25-000008-index.htm"}, {"action": "SELL", "amount": 10076065.959999999, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839525000005/0001848395-25-000005-index.htm"}, {"action": "SELL", "amount": 3108170.39, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005966/0001562180-25-005966-index.htm"}, {"action": "SELL", "amount": 11534003.69, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005967/0001562180-25-005967-index.htm"}, {"action": "SELL", "amount": 38276070.75000001, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005965/0001562180-25-005965-index.htm"}, {"action": "SELL", "amount": 5038087.09, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005961/0001562180-25-005961-index.htm"}, {"action": "SELL", "amount": 6335891.279999999, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005962/0001562180-25-005962-index.htm"}, {"action": "SELL", "amount": 6081153.08, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005963/0001562180-25-005963-index.htm"}, {"action": "SELL", "amount": 3946195.9099999997, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005964/0001562180-25-005964-index.htm"}, {"action": "SELL", "amount": 49070352.33999999, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025004101/0001562180-25-004101-index.htm"}, {"action": "SELL", "amount": 20473041.32, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025004100/0001562180-25-004100-index.htm"}, {"action": "SELL", "amount": 19237778.91, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025001557/0001562180-25-001557-index.htm"}, {"action": "SELL", "amount": 18243451.779999997, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025001558/0001562180-25-001558-index.htm"}, {"action": "SELL", "amount": 17194695.69, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008351/0001562180-24-008351-index.htm"}, {"action": "SELL", "amount": 18817925.100000005, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008349/0001562180-24-008349-index.htm"}, {"action": "SELL", "amount": 14471736.82, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008350/0001562180-24-008350-index.htm"}, {"action": "SELL", "amount": 21559656.97, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024006817/0001562180-24-006817-index.htm"}, {"action": "SELL", "amount": 25591830.68, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023007974/0001562180-23-007974-index.htm"}], "latest": {"action": "SELL", "amount": 25307531.74, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184839526000011/0001848395-26-000011-index.htm"}}, {"who": "Victoria Valenzuela", "who_key": "Valenzuela Victoria", "role": "CALO & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 95386753.52960001, "net": -95386753.52960001, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11317855.500000002, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184699826000005/0001846998-26-000005-index.htm"}, {"action": "SELL", "amount": 5000102.17, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184699825000005/0001846998-25-000005-index.htm"}, {"action": "SELL", "amount": 17578119.71, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025006124/0001562180-25-006124-index.htm"}, {"action": "SELL", "amount": 6750000.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025006028/0001562180-25-006028-index.htm"}, {"action": "SELL", "amount": 6917026.400000001, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025005974/0001562180-25-005974-index.htm"}, {"action": "SELL", "amount": 4875335.67, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218025004068/0001562180-25-004068-index.htm"}, {"action": "SELL", "amount": 5000040.97, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008554/0001562180-24-008554-index.htm"}, {"action": "SELL", "amount": 6348052.9799999995, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024008189/0001562180-24-008189-index.htm"}, {"action": "SELL", "amount": 13250798.02, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024006816/0001562180-24-006816-index.htm"}, {"action": "SELL", "amount": 1274689.74, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024006477/0001562180-24-006477-index.htm"}, {"action": "SELL", "amount": 4252880.04, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024005602/0001562180-24-005602-index.htm"}, {"action": "SELL", "amount": 853650.0, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024005130/0001562180-24-005130-index.htm"}, {"action": "SELL", "amount": 235155.3, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024004400/0001562180-24-004400-index.htm"}, {"action": "SELL", "amount": 3750500.0000000005, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024003356/0001562180-24-003356-index.htm"}, {"action": "SELL", "amount": 1625000.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024002596/0001562180-24-002596-index.htm"}, {"action": "SELL", "amount": 166926.4, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024001651/0001562180-24-001651-index.htm"}, {"action": "SELL", "amount": 986308.28, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024001425/0001562180-24-001425-index.htm"}, {"action": "SELL", "amount": 965090.91, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023008342/0001562180-23-008342-index.htm"}, {"action": "SELL", "amount": 1095318.72, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023006507/0001562180-23-006507-index.htm"}, {"action": "SELL", "amount": 773500.0, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023006052/0001562180-23-006052-index.htm"}, {"action": "SELL", "amount": 1275074.99, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023004539/0001562180-23-004539-index.htm"}, {"action": "SELL", "amount": 1095327.7296, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023004125/0001562180-23-004125-index.htm"}], "latest": {"action": "SELL", "amount": 11317855.500000002, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000184699826000005/0001846998-26-000005-index.htm"}}, {"who": "Katie Kihorany Jansen", "who_key": "Jansen Katie Kihorany", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 65227240.288499996, "net": -65227240.288499996, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34264844.64, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024007700/0001562180-24-007700-index.htm"}, {"action": "SELL", "amount": 11525115.969999999, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024006268/0001562180-24-006268-index.htm"}, {"action": "SELL", "amount": 1007774.9, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024004399/0001562180-24-004399-index.htm"}, {"action": "SELL", "amount": 12177315.669999998, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024003973/0001562180-24-003973-index.htm"}, {"action": "SELL", "amount": 809268.2000000001, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024002597/0001562180-24-002597-index.htm"}, {"action": "SELL", "amount": 2054316.48, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023007959/0001562180-23-007959-index.htm"}, {"action": "SELL", "amount": 2081456.84, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023006571/0001562180-23-006571-index.htm"}, {"action": "SELL", "amount": 1307147.5885, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218023004428/0001562180-23-004428-index.htm"}], "latest": {"action": "SELL", "amount": 34264844.64, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751008/000156218024007700/0001562180-24-007700-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -1001.0}, {"date": "2026-09-18", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001615151-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001209189-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001846998-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0002003065-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0002133947-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001848395-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0002133938-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006334", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001348636-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001848493-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001751008-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001751008-26-000057", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002133938-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001209189-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001615151-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001209189-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005101", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002133947-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001848493-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000384", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001958244-26-000383", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001848395-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001848395-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001848395-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005995", "price_sensitive": false}], "performance": {"ticker": "APP", "has_prices": true, "summary": {"n": 15, "avg": -0.13039839756816718, "win_rate": 0.26666666666666666, "best": 0.4934114202049781, "worst": -0.5192480973702815, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-18", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 424.54, "return": -0.18311584303010317}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 501.0, "return": -0.3077844311377245}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 381.2, "return": -0.09024134312696741}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 458.67, "return": -0.24390084374386814}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 721.37, "return": -0.5192480973702815}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 526.01, "return": -0.3406969449250014}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 599.31, "return": -0.4213345347149221}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 600.32, "return": -0.4223081023454158}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-07-01", "score": 0.0, "ref_price": 336.69, "return": 0.030027621847990776}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 417.89, "return": -0.17011653784488737}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-28", "score": 0.0, "ref_price": 390.26, "return": -0.11136165633167627}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 232.22, "return": 0.4934114202049781}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 272.0, "return": 0.275}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 410.45, "return": -0.15507369959800213}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-11", "score": 0.0, "ref_price": 286.43, "return": 0.21076702859337362}]}, "price_series": [{"date": "2021-04-15", "close": 65.2, "volume": 11444400.0}, {"date": "2021-04-16", "close": 61.0, "volume": 4199308.0}, {"date": "2021-04-19", "close": 58.86, "volume": 4642531.0}, {"date": "2021-04-20", "close": 60.15, "volume": 3055476.0}, {"date": "2021-04-21", "close": 61.81, "volume": 3607103.0}, {"date": "2021-04-22", "close": 62.1, "volume": 845085.0}, {"date": "2021-04-23", "close": 58.5, "volume": 1230352.0}, {"date": "2021-04-26", "close": 59.8, "volume": 796280.0}, {"date": "2021-04-27", "close": 58.85, "volume": 630252.0}, {"date": "2021-04-28", "close": 58.75, "volume": 309565.0}, {"date": "2021-04-29", "close": 59.17, "volume": 292894.0}, {"date": "2021-04-30", "close": 58.01, "volume": 284043.0}, {"date": "2021-05-03", "close": 60.06, "volume": 516157.0}, {"date": "2021-05-04", "close": 58.55, "volume": 879088.0}, {"date": "2021-05-05", "close": 58.18, "volume": 645052.0}, {"date": "2021-05-06", "close": 56.93, "volume": 1329370.0}, {"date": "2021-05-07", "close": 57.26, "volume": 552603.0}, {"date": "2021-05-10", "close": 55.5, "volume": 1348364.0}, {"date": "2021-05-11", "close": 53.46, "volume": 1483388.0}, {"date": "2021-05-12", "close": 52.25, "volume": 1351221.0}, {"date": "2021-05-13", "close": 49.87, "volume": 1645535.0}, {"date": "2021-05-14", "close": 57.26, "volume": 1198906.0}, {"date": "2021-05-17", "close": 62.44, "volume": 1033321.0}, {"date": "2021-05-18", "close": 64.29, "volume": 1122068.0}, {"date": "2021-05-19", "close": 64.61, "volume": 603701.0}, {"date": "2021-05-20", "close": 67.9, "volume": 964180.0}, {"date": "2021-05-21", "close": 68.35, "volume": 880310.0}, {"date": "2021-05-24", "close": 70.31, "volume": 834008.0}, {"date": "2021-05-25", "close": 69.95, "volume": 1028575.0}, {"date": "2021-05-26", "close": 68.62, "volume": 529370.0}, {"date": "2021-05-27", "close": 69.68, "volume": 1112696.0}, {"date": "2021-05-28", "close": 74.31, "volume": 864594.0}, {"date": "2021-06-01", "close": 68.86, "volume": 1013860.0}, {"date": "2021-06-02", "close": 70.09, "volume": 499422.0}, {"date": "2021-06-03", "close": 70.47, "volume": 352898.0}, {"date": "2021-06-04", "close": 74.36, "volume": 524472.0}, {"date": "2021-06-07", "close": 77.25, "volume": 662001.0}, {"date": "2021-06-08", "close": 79.47, "volume": 941755.0}, {"date": "2021-06-09", "close": 80.25, "volume": 863889.0}, {"date": "2021-06-10", "close": 81.86, "volume": 1161204.0}, {"date": "2021-06-11", "close": 82.42, "volume": 1144632.0}, {"date": "2021-06-14", "close": 81.89, "volume": 869894.0}, {"date": "2021-06-15", "close": 81.65, "volume": 588668.0}, {"date": "2021-06-16", "close": 85.81, "volume": 1455103.0}, {"date": "2021-06-17", "close": 88.22, "volume": 1375266.0}, {"date": "2021-06-18", "close": 88.21, "volume": 2514241.0}, {"date": "2021-06-21", "close": 83.91, "volume": 620704.0}, {"date": "2021-06-22", "close": 80.3, "volume": 1214726.0}, {"date": "2021-06-23", "close": 81.49, "volume": 388295.0}, {"date": "2021-06-24", "close": 84.5, "volume": 754831.0}, {"date": "2021-06-25", "close": 84.86, "volume": 537746.0}, {"date": "2021-06-28", "close": 82.12, "volume": 810551.0}, {"date": "2021-06-29", "close": 83.32, "volume": 635490.0}, {"date": "2021-06-30", "close": 75.17, "volume": 2206213.0}, {"date": "2021-07-01", "close": 70.98, "volume": 1524250.0}, {"date": "2021-07-02", "close": 72.07, "volume": 669784.0}, {"date": "2021-07-06", "close": 68.06, "volume": 1394846.0}, {"date": "2021-07-07", "close": 66.28, "volume": 941898.0}, {"date": "2021-07-08", "close": 65.88, "volume": 624164.0}, {"date": "2021-07-09", "close": 66.18, "volume": 321626.0}, {"date": "2021-07-12", "close": 67.2, "volume": 395449.0}, {"date": "2021-07-13", "close": 68.98, "volume": 779855.0}, {"date": "2021-07-14", "close": 65.16, "volume": 541924.0}, {"date": "2021-07-15", "close": 63.43, "volume": 927799.0}, {"date": "2021-07-16", "close": 60.75, "volume": 695817.0}, {"date": "2021-07-19", "close": 60.51, "volume": 719536.0}, {"date": "2021-07-20", "close": 60.85, "volume": 550909.0}, {"date": "2021-07-21", "close": 59.83, "volume": 666891.0}, {"date": "2021-07-22", "close": 62.69, "volume": 872074.0}, {"date": "2021-07-23", "close": 63.35, "volume": 479846.0}, {"date": "2021-07-26", "close": 62.57, "volume": 487136.0}, {"date": "2021-07-27", "close": 62.65, "volume": 485640.0}, {"date": "2021-07-28", "close": 65.21, "volume": 581288.0}, {"date": "2021-07-29", "close": 65.22, "volume": 409508.0}, {"date": "2021-07-30", "close": 61.47, "volume": 405255.0}, {"date": "2021-08-02", "close": 63.23, "volume": 308409.0}, {"date": "2021-08-03", "close": 62.89, "volume": 352595.0}, {"date": "2021-08-04", "close": 63.18, "volume": 354111.0}, {"date": "2021-08-05", "close": 63.25, "volume": 345508.0}, {"date": "2021-08-06", "close": 58.65, "volume": 1465133.0}, {"date": "2021-08-09", "close": 57.57, "volume": 449759.0}, {"date": "2021-08-10", "close": 57.19, "volume": 581866.0}, {"date": "2021-08-11", "close": 58.5, "volume": 1396685.0}, {"date": "2021-08-12", "close": 56.96, "volume": 2481861.0}, {"date": "2021-08-13", "close": 56.46, "volume": 1057157.0}, {"date": "2021-08-16", "close": 55.88, "volume": 792558.0}, {"date": "2021-08-17", "close": 62.57, "volume": 2469739.0}, {"date": "2021-08-18", "close": 63.77, "volume": 1343605.0}, {"date": "2021-08-19", "close": 67.1, "volume": 1765557.0}, {"date": "2021-08-20", "close": 69.97, "volume": 1474938.0}, {"date": "2021-08-23", "close": 71.56, "volume": 1117714.0}, {"date": "2021-08-24", "close": 74.5, "volume": 1181660.0}, {"date": "2021-08-25", "close": 76.6, "volume": 985685.0}, {"date": "2021-08-26", "close": 73.57, "volume": 1287278.0}, {"date": "2021-08-27", "close": 74.2, "volume": 811013.0}, {"date": "2021-08-30", "close": 73.3, "volume": 972935.0}, {"date": "2021-08-31", "close": 70.4, "volume": 1303960.0}, {"date": "2021-09-01", "close": 74.3, "volume": 2589888.0}, {"date": "2021-09-02", "close": 78.45, "volume": 1898886.0}, {"date": "2021-09-03", "close": 77.98, "volume": 1116972.0}, {"date": "2021-09-07", "close": 74.04, "volume": 1117782.0}, {"date": "2021-09-08", "close": 68.0, "volume": 2050725.0}, {"date": "2021-09-09", "close": 71.09, "volume": 1428518.0}, {"date": "2021-09-10", "close": 77.38, "volume": 3303367.0}, {"date": "2021-09-13", "close": 74.96, "volume": 1490129.0}, {"date": "2021-09-14", "close": 75.63, "volume": 1875800.0}, {"date": "2021-09-15", "close": 73.57, "volume": 1081156.0}, {"date": "2021-09-16", "close": 71.62, "volume": 861135.0}, {"date": "2021-09-17", "close": 72.75, "volume": 1636951.0}, {"date": "2021-09-20", "close": 70.34, "volume": 843600.0}, {"date": "2021-09-21", "close": 74.09, "volume": 631965.0}, {"date": "2021-09-22", "close": 73.08, "volume": 1003601.0}, {"date": "2021-09-23", "close": 77.85, "volume": 1300060.0}, {"date": "2021-09-24", "close": 79.47, "volume": 1547175.0}, {"date": "2021-09-27", "close": 76.7, "volume": 824593.0}, {"date": "2021-09-28", "close": 72.71, "volume": 805057.0}, {"date": "2021-09-29", "close": 74.16, "volume": 1172541.0}, {"date": "2021-09-30", "close": 72.37, "volume": 806270.0}, {"date": "2021-10-01", "close": 74.78, "volume": 1002965.0}, {"date": "2021-10-04", "close": 71.88, "volume": 538954.0}, {"date": "2021-10-05", "close": 73.75, "volume": 932502.0}, {"date": "2021-10-06", "close": 77.0, "volume": 838249.0}, {"date": "2021-10-07", "close": 84.94, "volume": 5279429.0}, {"date": "2021-10-08", "close": 86.34, "volume": 1880490.0}, {"date": "2021-10-11", "close": 87.41, "volume": 1362706.0}, {"date": "2021-10-12", "close": 87.18, "volume": 1465579.0}, {"date": "2021-10-13", "close": 88.01, "volume": 1198140.0}, {"date": "2021-10-14", "close": 90.79, "volume": 1604632.0}, {"date": "2021-10-15", "close": 91.84, "volume": 1507349.0}, {"date": "2021-10-18", "close": 92.21, "volume": 967469.0}, {"date": "2021-10-19", "close": 95.66, "volume": 1812322.0}, {"date": "2021-10-20", "close": 93.33, "volume": 2282892.0}, {"date": "2021-10-21", "close": 96.3, "volume": 3229840.0}, {"date": "2021-10-22", "close": 94.25, "volume": 2283765.0}, {"date": "2021-10-25", "close": 93.56, "volume": 2371661.0}, {"date": "2021-10-26", "close": 94.01, "volume": 1731404.0}, {"date": "2021-10-27", "close": 94.92, "volume": 1565183.0}, {"date": "2021-10-28", "close": 97.9, "volume": 1548520.0}, {"date": "2021-10-29", "close": 98.25, "volume": 1049279.0}, {"date": "2021-11-01", "close": 99.49, "volume": 1166122.0}, {"date": "2021-11-02", "close": 98.75, "volume": 1056494.0}, {"date": "2021-11-03", "close": 98.36, "volume": 1402788.0}, {"date": "2021-11-04", "close": 98.55, "volume": 1368627.0}, {"date": "2021-11-05", "close": 98.47, "volume": 1148291.0}, {"date": "2021-11-08", "close": 99.64, "volume": 1505586.0}, {"date": "2021-11-09", "close": 103.57, "volume": 2133905.0}, {"date": "2021-11-10", "close": 95.73, "volume": 3231760.0}, {"date": "2021-11-11", "close": 114.85, "volume": 7535583.0}, {"date": "2021-11-12", "close": 112.36, "volume": 3047046.0}, {"date": "2021-11-15", "close": 102.77, "volume": 2609361.0}, {"date": "2021-11-16", "close": 109.03, "volume": 3102242.0}, {"date": "2021-11-17", "close": 105.42, "volume": 1505284.0}, {"date": "2021-11-18", "close": 99.64, "volume": 2282411.0}, {"date": "2021-11-19", "close": 99.77, "volume": 1171770.0}, {"date": "2021-11-22", "close": 95.5, "volume": 2429803.0}, {"date": "2021-11-23", "close": 92.93, "volume": 1473972.0}, {"date": "2021-11-24", "close": 94.32, "volume": 863904.0}, {"date": "2021-11-26", "close": 90.71, "volume": 931157.0}, {"date": "2021-11-29", "close": 90.26, "volume": 1368749.0}, {"date": "2021-11-30", "close": 91.11, "volume": 1289766.0}, {"date": "2021-12-01", "close": 86.13, "volume": 1582298.0}, {"date": "2021-12-02", "close": 90.32, "volume": 1222938.0}, {"date": "2021-12-03", "close": 93.53, "volume": 29156990.0}, {"date": "2021-12-06", "close": 89.82, "volume": 3513076.0}, {"date": "2021-12-07", "close": 96.47, "volume": 2749207.0}, {"date": "2021-12-08", "close": 96.06, "volume": 1504492.0}, {"date": "2021-12-09", "close": 90.78, "volume": 1437614.0}, {"date": "2021-12-10", "close": 90.67, "volume": 821802.0}, {"date": "2021-12-13", "close": 88.85, "volume": 1032446.0}, {"date": "2021-12-14", "close": 87.53, "volume": 1833443.0}, {"date": "2021-12-15", "close": 88.56, "volume": 1066346.0}, {"date": "2021-12-16", "close": 83.75, "volume": 1345924.0}, {"date": "2021-12-17", "close": 88.13, "volume": 2262405.0}, {"date": "2021-12-20", "close": 87.36, "volume": 953162.0}, {"date": "2021-12-21", "close": 91.15, "volume": 928625.0}, {"date": "2021-12-22", "close": 93.83, "volume": 1047299.0}, {"date": "2021-12-23", "close": 93.8, "volume": 521359.0}, {"date": "2021-12-27", "close": 95.81, "volume": 1036415.0}, {"date": "2021-12-28", "close": 93.19, "volume": 499143.0}, {"date": "2021-12-29", "close": 91.28, "volume": 388830.0}, {"date": "2021-12-30", "close": 93.99, "volume": 733347.0}, {"date": "2021-12-31", "close": 94.26, "volume": 517303.0}, {"date": "2022-01-03", "close": 94.38, "volume": 531403.0}, {"date": "2022-01-04", "close": 88.61, "volume": 1727429.0}, {"date": "2022-01-05", "close": 82.03, "volume": 2234372.0}, {"date": "2022-01-06", "close": 82.15, "volume": 1028780.0}, {"date": "2022-01-07", "close": 80.45, "volume": 509350.0}, {"date": "2022-01-10", "close": 82.94, "volume": 959674.0}, {"date": "2022-01-11", "close": 84.0, "volume": 741644.0}, {"date": "2022-01-12", "close": 84.33, "volume": 455683.0}, {"date": "2022-01-13", "close": 79.55, "volume": 772810.0}, {"date": "2022-01-14", "close": 79.01, "volume": 1092579.0}, {"date": "2022-01-18", "close": 72.44, "volume": 1712878.0}, {"date": "2022-01-19", "close": 70.12, "volume": 2064305.0}, {"date": "2022-01-20", "close": 70.9, "volume": 1311099.0}, {"date": "2022-01-21", "close": 68.49, "volume": 1518353.0}, {"date": "2022-01-24", "close": 69.54, "volume": 2199091.0}, {"date": "2022-01-25", "close": 64.58, "volume": 1835877.0}, {"date": "2022-01-26", "close": 63.03, "volume": 2719238.0}, {"date": "2022-01-27", "close": 59.78, "volume": 1281299.0}, {"date": "2022-01-28", "close": 60.89, "volume": 2239828.0}, {"date": "2022-01-31", "close": 64.42, "volume": 1270977.0}, {"date": "2022-02-01", "close": 67.69, "volume": 1275746.0}, {"date": "2022-02-02", "close": 65.22, "volume": 1401587.0}, {"date": "2022-02-03", "close": 61.31, "volume": 1594737.0}, {"date": "2022-02-04", "close": 68.9, "volume": 2067497.0}, {"date": "2022-02-07", "close": 68.42, "volume": 1406052.0}, {"date": "2022-02-08", "close": 70.81, "volume": 1162487.0}, {"date": "2022-02-09", "close": 74.75, "volume": 1447163.0}, {"date": "2022-02-10", "close": 72.23, "volume": 1478445.0}, {"date": "2022-02-11", "close": 70.31, "volume": 719448.0}, {"date": "2022-02-14", "close": 70.96, "volume": 1100513.0}, {"date": "2022-02-15", "close": 75.51, "volume": 2006423.0}, {"date": "2022-02-16", "close": 68.71, "volume": 3766482.0}, {"date": "2022-02-17", "close": 64.13, "volume": 9499473.0}, {"date": "2022-02-18", "close": 63.77, "volume": 2595058.0}, {"date": "2022-02-22", "close": 57.33, "volume": 2755043.0}, {"date": "2022-02-23", "close": 56.28, "volume": 1422065.0}, {"date": "2022-02-24", "close": 57.11, "volume": 1673426.0}, {"date": "2022-02-25", "close": 57.2, "volume": 1495049.0}, {"date": "2022-02-28", "close": 58.08, "volume": 1905205.0}, {"date": "2022-03-01", "close": 60.34, "volume": 1814728.0}, {"date": "2022-03-02", "close": 57.85, "volume": 1326094.0}, {"date": "2022-03-03", "close": 55.14, "volume": 1413877.0}, {"date": "2022-03-04", "close": 50.26, "volume": 2603639.0}, {"date": "2022-03-07", "close": 47.33, "volume": 3545137.0}, {"date": "2022-03-08", "close": 45.74, "volume": 3038555.0}, {"date": "2022-03-09", "close": 48.54, "volume": 1498306.0}, {"date": "2022-03-10", "close": 46.43, "volume": 1615699.0}, {"date": "2022-03-11", "close": 44.55, "volume": 1732121.0}, {"date": "2022-03-14", "close": 44.05, "volume": 1611936.0}, {"date": "2022-03-15", "close": 45.96, "volume": 2108573.0}, {"date": "2022-03-16", "close": 49.99, "volume": 2566375.0}, {"date": "2022-03-17", "close": 52.51, "volume": 2882019.0}, {"date": "2022-03-18", "close": 54.45, "volume": 7024257.0}, {"date": "2022-03-21", "close": 53.4, "volume": 2425935.0}, {"date": "2022-03-22", "close": 55.25, "volume": 2559155.0}, {"date": "2022-03-23", "close": 54.9, "volume": 736203.0}, {"date": "2022-03-24", "close": 55.2, "volume": 899390.0}, {"date": "2022-03-25", "close": 53.44, "volume": 948618.0}, {"date": "2022-03-28", "close": 53.43, "volume": 1012944.0}, {"date": "2022-03-29", "close": 55.98, "volume": 1475483.0}, {"date": "2022-03-30", "close": 55.31, "volume": 1001480.0}, {"date": "2022-03-31", "close": 55.07, "volume": 1108518.0}, {"date": "2022-04-01", "close": 53.27, "volume": 1605651.0}, {"date": "2022-04-04", "close": 57.78, "volume": 1200045.0}, {"date": "2022-04-05", "close": 54.98, "volume": 833828.0}, {"date": "2022-04-06", "close": 52.44, "volume": 744932.0}, {"date": "2022-04-07", "close": 51.88, "volume": 1428520.0}, {"date": "2022-04-08", "close": 51.27, "volume": 567373.0}, {"date": "2022-04-11", "close": 49.9, "volume": 936612.0}, {"date": "2022-04-12", "close": 49.53, "volume": 1199018.0}, {"date": "2022-04-13", "close": 51.96, "volume": 1025044.0}, {"date": "2022-04-14", "close": 48.96, "volume": 758839.0}, {"date": "2022-04-18", "close": 46.74, "volume": 1962167.0}, {"date": "2022-04-19", "close": 49.59, "volume": 1020233.0}, {"date": "2022-04-20", "close": 46.34, "volume": 2309062.0}, {"date": "2022-04-21", "close": 43.12, "volume": 1336088.0}, {"date": "2022-04-22", "close": 41.21, "volume": 2140195.0}, {"date": "2022-04-25", "close": 41.14, "volume": 2070113.0}, {"date": "2022-04-26", "close": 38.6, "volume": 2451673.0}, {"date": "2022-04-27", "close": 37.68, "volume": 1919839.0}, {"date": "2022-04-28", "close": 39.16, "volume": 1873287.0}, {"date": "2022-04-29", "close": 38.15, "volume": 1098788.0}, {"date": "2022-05-02", "close": 39.6, "volume": 1249434.0}, {"date": "2022-05-03", "close": 39.77, "volume": 1682229.0}, {"date": "2022-05-04", "close": 40.31, "volume": 1500972.0}, {"date": "2022-05-05", "close": 36.48, "volume": 1614360.0}, {"date": "2022-05-06", "close": 33.5, "volume": 2850861.0}, {"date": "2022-05-09", "close": 30.2, "volume": 2959219.0}, {"date": "2022-05-10", "close": 28.99, "volume": 4733555.0}, {"date": "2022-05-11", "close": 27.28, "volume": 7500896.0}, {"date": "2022-05-12", "close": 36.74, "volume": 15940610.0}, {"date": "2022-05-13", "close": 39.46, "volume": 5526270.0}, {"date": "2022-05-16", "close": 37.37, "volume": 3267612.0}, {"date": "2022-05-17", "close": 38.1, "volume": 2169942.0}, {"date": "2022-05-18", "close": 36.5, "volume": 2671519.0}, {"date": "2022-05-19", "close": 39.41, "volume": 3003638.0}, {"date": "2022-05-20", "close": 40.03, "volume": 3445719.0}, {"date": "2022-05-23", "close": 37.98, "volume": 2341808.0}, {"date": "2022-05-24", "close": 33.12, "volume": 6328131.0}, {"date": "2022-05-25", "close": 35.69, "volume": 3653809.0}, {"date": "2022-05-26", "close": 36.43, "volume": 4684841.0}, {"date": "2022-05-27", "close": 40.29, "volume": 3804304.0}, {"date": "2022-05-31", "close": 38.11, "volume": 8734880.0}, {"date": "2022-06-01", "close": 38.31, "volume": 2981143.0}, {"date": "2022-06-02", "close": 40.95, "volume": 2685378.0}, {"date": "2022-06-03", "close": 39.43, "volume": 1752158.0}, {"date": "2022-06-06", "close": 42.56, "volume": 4532299.0}, {"date": "2022-06-07", "close": 43.5, "volume": 2465779.0}, {"date": "2022-06-08", "close": 43.75, "volume": 2045711.0}, {"date": "2022-06-09", "close": 40.3, "volume": 2632581.0}, {"date": "2022-06-10", "close": 36.11, "volume": 3995894.0}, {"date": "2022-06-13", "close": 33.83, "volume": 3334131.0}, {"date": "2022-06-14", "close": 32.35, "volume": 2956783.0}, {"date": "2022-06-15", "close": 34.07, "volume": 2998207.0}, {"date": "2022-06-16", "close": 30.63, "volume": 2978980.0}, {"date": "2022-06-17", "close": 33.5, "volume": 4636244.0}, {"date": "2022-06-21", "close": 35.04, "volume": 2813178.0}, {"date": "2022-06-22", "close": 35.96, "volume": 2253203.0}, {"date": "2022-06-23", "close": 38.14, "volume": 2342352.0}, {"date": "2022-06-24", "close": 39.63, "volume": 16578560.0}, {"date": "2022-06-27", "close": 38.34, "volume": 1732177.0}, {"date": "2022-06-28", "close": 36.25, "volume": 1914735.0}, {"date": "2022-06-29", "close": 35.55, "volume": 1745682.0}, {"date": "2022-06-30", "close": 34.44, "volume": 3003734.0}, {"date": "2022-07-01", "close": 34.98, "volume": 2142038.0}, {"date": "2022-07-05", "close": 35.36, "volume": 2995951.0}, {"date": "2022-07-06", "close": 35.88, "volume": 1715405.0}, {"date": "2022-07-07", "close": 37.64, "volume": 1654595.0}, {"date": "2022-07-08", "close": 37.39, "volume": 1547108.0}, {"date": "2022-07-11", "close": 34.93, "volume": 1802262.0}, {"date": "2022-07-12", "close": 34.4, "volume": 1382158.0}, {"date": "2022-07-13", "close": 32.94, "volume": 2479063.0}, {"date": "2022-07-14", "close": 30.81, "volume": 2646682.0}, {"date": "2022-07-15", "close": 32.62, "volume": 1762369.0}, {"date": "2022-07-18", "close": 34.33, "volume": 1994259.0}, {"date": "2022-07-19", "close": 35.2, "volume": 2000165.0}, {"date": "2022-07-20", "close": 37.6, "volume": 2818975.0}, {"date": "2022-07-21", "close": 38.12, "volume": 1581983.0}, {"date": "2022-07-22", "close": 36.16, "volume": 2363110.0}, {"date": "2022-07-25", "close": 35.16, "volume": 1148458.0}, {"date": "2022-07-26", "close": 33.4, "volume": 1073115.0}, {"date": "2022-07-27", "close": 35.33, "volume": 2733907.0}, {"date": "2022-07-28", "close": 35.36, "volume": 1754977.0}, {"date": "2022-07-29", "close": 35.54, "volume": 1656064.0}, {"date": "2022-08-01", "close": 34.17, "volume": 2248636.0}, {"date": "2022-08-02", "close": 34.49, "volume": 1587073.0}, {"date": "2022-08-03", "close": 35.82, "volume": 4755862.0}, {"date": "2022-08-04", "close": 36.0, "volume": 1857652.0}, {"date": "2022-08-05", "close": 36.46, "volume": 2627482.0}, {"date": "2022-08-08", "close": 40.14, "volume": 2688984.0}, {"date": "2022-08-09", "close": 36.01, "volume": 9262230.0}, {"date": "2022-08-10", "close": 40.46, "volume": 5187826.0}, {"date": "2022-08-11", "close": 34.46, "volume": 8429892.0}, {"date": "2022-08-12", "close": 36.32, "volume": 2653834.0}, {"date": "2022-08-15", "close": 33.55, "volume": 4256931.0}, {"date": "2022-08-16", "close": 32.63, "volume": 4883848.0}, {"date": "2022-08-17", "close": 30.18, "volume": 3407875.0}, {"date": "2022-08-18", "close": 28.97, "volume": 3890359.0}, {"date": "2022-08-19", "close": 26.93, "volume": 3871785.0}, {"date": "2022-08-22", "close": 25.55, "volume": 2710980.0}, {"date": "2022-08-23", "close": 26.04, "volume": 2362291.0}, {"date": "2022-08-24", "close": 26.4, "volume": 1796311.0}, {"date": "2022-08-25", "close": 27.07, "volume": 1529472.0}, {"date": "2022-08-26", "close": 25.75, "volume": 1786809.0}, {"date": "2022-08-29", "close": 24.94, "volume": 1444274.0}, {"date": "2022-08-30", "close": 24.49, "volume": 1366841.0}, {"date": "2022-08-31", "close": 24.63, "volume": 1648227.0}, {"date": "2022-09-01", "close": 25.05, "volume": 2314066.0}, {"date": "2022-09-02", "close": 24.09, "volume": 1834699.0}, {"date": "2022-09-06", "close": 24.53, "volume": 2309267.0}, {"date": "2022-09-07", "close": 25.36, "volume": 1813004.0}, {"date": "2022-09-08", "close": 25.94, "volume": 1401932.0}, {"date": "2022-09-09", "close": 27.73, "volume": 1838250.0}, {"date": "2022-09-12", "close": 28.51, "volume": 2345759.0}, {"date": "2022-09-13", "close": 26.68, "volume": 2576722.0}, {"date": "2022-09-14", "close": 25.34, "volume": 3363383.0}, {"date": "2022-09-15", "close": 24.39, "volume": 3806064.0}, {"date": "2022-09-16", "close": 23.15, "volume": 10604620.0}, {"date": "2022-09-19", "close": 22.82, "volume": 1805819.0}, {"date": "2022-09-20", "close": 21.78, "volume": 1695823.0}, {"date": "2022-09-21", "close": 21.14, "volume": 1688444.0}, {"date": "2022-09-22", "close": 19.9, "volume": 2182769.0}, {"date": "2022-09-23", "close": 20.21, "volume": 2533009.0}, {"date": "2022-09-26", "close": 20.32, "volume": 2326206.0}, {"date": "2022-09-27", "close": 20.38, "volume": 1831997.0}, {"date": "2022-09-28", "close": 21.37, "volume": 1653909.0}, {"date": "2022-09-29", "close": 19.68, "volume": 1713690.0}, {"date": "2022-09-30", "close": 19.49, "volume": 2235354.0}, {"date": "2022-10-03", "close": 20.42, "volume": 2135247.0}, {"date": "2022-10-04", "close": 21.24, "volume": 2654193.0}, {"date": "2022-10-05", "close": 20.76, "volume": 1538470.0}, {"date": "2022-10-06", "close": 20.54, "volume": 1235631.0}, {"date": "2022-10-07", "close": 19.22, "volume": 1895867.0}, {"date": "2022-10-10", "close": 18.48, "volume": 1608305.0}, {"date": "2022-10-11", "close": 17.77, "volume": 1892992.0}, {"date": "2022-10-12", "close": 18.1, "volume": 2043024.0}, {"date": "2022-10-13", "close": 18.34, "volume": 2706077.0}, {"date": "2022-10-14", "close": 17.83, "volume": 1911393.0}, {"date": "2022-10-17", "close": 18.44, "volume": 2229351.0}, {"date": "2022-10-18", "close": 18.63, "volume": 2503169.0}, {"date": "2022-10-19", "close": 17.44, "volume": 1973346.0}, {"date": "2022-10-20", "close": 17.8, "volume": 1855073.0}, {"date": "2022-10-21", "close": 17.52, "volume": 2212140.0}, {"date": "2022-10-24", "close": 17.67, "volume": 1941152.0}, {"date": "2022-10-25", "close": 18.8, "volume": 1862284.0}, {"date": "2022-10-26", "close": 17.99, "volume": 1650120.0}, {"date": "2022-10-27", "close": 17.58, "volume": 2431525.0}, {"date": "2022-10-28", "close": 17.39, "volume": 1446504.0}, {"date": "2022-10-31", "close": 16.96, "volume": 1749241.0}, {"date": "2022-11-01", "close": 17.12, "volume": 2333293.0}, {"date": "2022-11-02", "close": 16.07, "volume": 2620368.0}, {"date": "2022-11-03", "close": 15.29, "volume": 2597150.0}, {"date": "2022-11-04", "close": 14.84, "volume": 2813276.0}, {"date": "2022-11-07", "close": 14.94, "volume": 2831761.0}, {"date": "2022-11-08", "close": 15.18, "volume": 3510010.0}, {"date": "2022-11-09", "close": 13.74, "volume": 7823069.0}, {"date": "2022-11-10", "close": 16.28, "volume": 10644840.0}, {"date": "2022-11-11", "close": 16.94, "volume": 5326616.0}, {"date": "2022-11-14", "close": 15.36, "volume": 4589791.0}, {"date": "2022-11-15", "close": 15.52, "volume": 5377130.0}, {"date": "2022-11-16", "close": 14.57, "volume": 3973474.0}, {"date": "2022-11-17", "close": 14.36, "volume": 2674204.0}, {"date": "2022-11-18", "close": 13.95, "volume": 2219633.0}, {"date": "2022-11-21", "close": 13.3, "volume": 2902708.0}, {"date": "2022-11-22", "close": 13.96, "volume": 2074373.0}, {"date": "2022-11-23", "close": 14.1, "volume": 2215039.0}, {"date": "2022-11-25", "close": 14.02, "volume": 884645.0}, {"date": "2022-11-28", "close": 13.48, "volume": 2572341.0}, {"date": "2022-11-29", "close": 13.44, "volume": 2156623.0}, {"date": "2022-11-30", "close": 14.41, "volume": 8646262.0}, {"date": "2022-12-01", "close": 14.29, "volume": 3669343.0}, {"date": "2022-12-02", "close": 14.28, "volume": 2783044.0}, {"date": "2022-12-05", "close": 12.83, "volume": 3805301.0}, {"date": "2022-12-06", "close": 11.1, "volume": 6689763.0}, {"date": "2022-12-07", "close": 10.79, "volume": 5112683.0}, {"date": "2022-12-08", "close": 10.41, "volume": 5614383.0}, {"date": "2022-12-09", "close": 10.36, "volume": 5542296.0}, {"date": "2022-12-12", "close": 10.7, "volume": 4100351.0}, {"date": "2022-12-13", "close": 10.56, "volume": 6844839.0}, {"date": "2022-12-14", "close": 10.53, "volume": 4061319.0}, {"date": "2022-12-15", "close": 9.76, "volume": 5542773.0}, {"date": "2022-12-16", "close": 9.82, "volume": 6275103.0}, {"date": "2022-12-19", "close": 9.48, "volume": 2003482.0}, {"date": "2022-12-20", "close": 9.83, "volume": 2406540.0}, {"date": "2022-12-21", "close": 10.2, "volume": 3541004.0}, {"date": "2022-12-22", "close": 9.84, "volume": 3079491.0}, {"date": "2022-12-23", "close": 9.84, "volume": 2601387.0}, {"date": "2022-12-27", "close": 9.3, "volume": 2569536.0}, {"date": "2022-12-28", "close": 9.4, "volume": 2654314.0}, {"date": "2022-12-29", "close": 10.43, "volume": 2600592.0}, {"date": "2022-12-30", "close": 10.53, "volume": 2578053.0}, {"date": "2023-01-03", "close": 10.73, "volume": 2575215.0}, {"date": "2023-01-04", "close": 10.9, "volume": 3561291.0}, {"date": "2023-01-05", "close": 9.85, "volume": 4030132.0}, {"date": "2023-01-06", "close": 9.72, "volume": 4199762.0}, {"date": "2023-01-09", "close": 10.18, "volume": 3275668.0}, {"date": "2023-01-10", "close": 10.37, "volume": 3944108.0}, {"date": "2023-01-11", "close": 10.76, "volume": 2544548.0}, {"date": "2023-01-12", "close": 10.68, "volume": 1727152.0}, {"date": "2023-01-13", "close": 10.81, "volume": 1345499.0}, {"date": "2023-01-17", "close": 10.9, "volume": 2863141.0}, {"date": "2023-01-18", "close": 10.7, "volume": 1975591.0}, {"date": "2023-01-19", "close": 10.18, "volume": 1856516.0}, {"date": "2023-01-20", "close": 10.94, "volume": 1960167.0}, {"date": "2023-01-23", "close": 11.98, "volume": 2707811.0}, {"date": "2023-01-24", "close": 11.9, "volume": 2775669.0}, {"date": "2023-01-25", "close": 11.82, "volume": 1904213.0}, {"date": "2023-01-26", "close": 11.9, "volume": 1905866.0}, {"date": "2023-01-27", "close": 12.59, "volume": 2602614.0}, {"date": "2023-01-30", "close": 12.21, "volume": 2764126.0}, {"date": "2023-01-31", "close": 12.7, "volume": 2207054.0}, {"date": "2023-02-01", "close": 13.36, "volume": 3002904.0}, {"date": "2023-02-02", "close": 14.19, "volume": 5440921.0}, {"date": "2023-02-03", "close": 13.22, "volume": 2688518.0}, {"date": "2023-02-06", "close": 12.6, "volume": 3526764.0}, {"date": "2023-02-07", "close": 12.85, "volume": 2901947.0}, {"date": "2023-02-08", "close": 12.68, "volume": 7109323.0}, {"date": "2023-02-09", "close": 16.11, "volume": 14681560.0}, {"date": "2023-02-10", "close": 15.29, "volume": 5111595.0}, {"date": "2023-02-13", "close": 15.86, "volume": 4817565.0}, {"date": "2023-02-14", "close": 15.97, "volume": 3283195.0}, {"date": "2023-02-15", "close": 16.87, "volume": 3881632.0}, {"date": "2023-02-16", "close": 15.6, "volume": 3155921.0}, {"date": "2023-02-17", "close": 14.99, "volume": 2701121.0}, {"date": "2023-02-21", "close": 14.2, "volume": 2920786.0}, {"date": "2023-02-22", "close": 15.17, "volume": 3225963.0}, {"date": "2023-02-23", "close": 14.49, "volume": 3350581.0}, {"date": "2023-02-24", "close": 14.21, "volume": 3171028.0}, {"date": "2023-02-27", "close": 13.41, "volume": 2751512.0}, {"date": "2023-02-28", "close": 13.5, "volume": 2297097.0}, {"date": "2023-03-01", "close": 13.38, "volume": 1817797.0}, {"date": "2023-03-02", "close": 13.7, "volume": 1393180.0}, {"date": "2023-03-03", "close": 13.95, "volume": 2183316.0}, {"date": "2023-03-06", "close": 13.61, "volume": 1586422.0}, {"date": "2023-03-07", "close": 13.44, "volume": 1885609.0}, {"date": "2023-03-08", "close": 13.29, "volume": 1760988.0}, {"date": "2023-03-09", "close": 12.78, "volume": 1574896.0}, {"date": "2023-03-10", "close": 12.31, "volume": 2316917.0}, {"date": "2023-03-13", "close": 12.41, "volume": 2417822.0}, {"date": "2023-03-14", "close": 12.77, "volume": 2054282.0}, {"date": "2023-03-15", "close": 13.59, "volume": 3235076.0}, {"date": "2023-03-16", "close": 13.76, "volume": 3313104.0}, {"date": "2023-03-17", "close": 13.52, "volume": 6121607.0}, {"date": "2023-03-20", "close": 13.6, "volume": 2591521.0}, {"date": "2023-03-21", "close": 14.24, "volume": 2483371.0}, {"date": "2023-03-22", "close": 13.81, "volume": 2212401.0}, {"date": "2023-03-23", "close": 14.19, "volume": 1817181.0}, {"date": "2023-03-24", "close": 14.17, "volume": 1728320.0}, {"date": "2023-03-27", "close": 14.15, "volume": 2424008.0}, {"date": "2023-03-28", "close": 13.97, "volume": 1740101.0}, {"date": "2023-03-29", "close": 14.98, "volume": 2725811.0}, {"date": "2023-03-30", "close": 15.0, "volume": 2675918.0}, {"date": "2023-03-31", "close": 15.75, "volume": 2517940.0}, {"date": "2023-04-03", "close": 15.83, "volume": 2150933.0}, {"date": "2023-04-04", "close": 16.4, "volume": 2607764.0}, {"date": "2023-04-05", "close": 15.7, "volume": 3350698.0}, {"date": "2023-04-06", "close": 15.72, "volume": 2306470.0}, {"date": "2023-04-10", "close": 15.86, "volume": 2247541.0}, {"date": "2023-04-11", "close": 15.96, "volume": 2145980.0}, {"date": "2023-04-12", "close": 16.16, "volume": 2765251.0}, {"date": "2023-04-13", "close": 16.36, "volume": 2961475.0}, {"date": "2023-04-14", "close": 16.47, "volume": 2246866.0}, {"date": "2023-04-17", "close": 16.34, "volume": 2329815.0}, {"date": "2023-04-18", "close": 16.6, "volume": 1790807.0}, {"date": "2023-04-19", "close": 16.77, "volume": 2262778.0}, {"date": "2023-04-20", "close": 16.49, "volume": 2077011.0}, {"date": "2023-04-21", "close": 16.43, "volume": 2039801.0}, {"date": "2023-04-24", "close": 15.86, "volume": 2439934.0}, {"date": "2023-04-25", "close": 15.44, "volume": 1740861.0}, {"date": "2023-04-26", "close": 15.94, "volume": 3048987.0}, {"date": "2023-04-27", "close": 17.03, "volume": 2945295.0}, {"date": "2023-04-28", "close": 17.0, "volume": 2051495.0}, {"date": "2023-05-01", "close": 16.87, "volume": 3190820.0}, {"date": "2023-05-02", "close": 16.26, "volume": 2790641.0}, {"date": "2023-05-03", "close": 16.45, "volume": 2243240.0}, {"date": "2023-05-04", "close": 16.62, "volume": 2322952.0}, {"date": "2023-05-05", "close": 17.16, "volume": 1757471.0}, {"date": "2023-05-08", "close": 17.62, "volume": 2333738.0}, {"date": "2023-05-09", "close": 17.33, "volume": 3298704.0}, {"date": "2023-05-10", "close": 17.81, "volume": 4608865.0}, {"date": "2023-05-11", "close": 22.0, "volume": 15089800.0}, {"date": "2023-05-12", "close": 21.51, "volume": 3462133.0}, {"date": "2023-05-15", "close": 22.63, "volume": 3835143.0}, {"date": "2023-05-16", "close": 22.88, "volume": 2594367.0}, {"date": "2023-05-17", "close": 24.38, "volume": 5482287.0}, {"date": "2023-05-18", "close": 25.08, "volume": 4548185.0}, {"date": "2023-05-19", "close": 25.12, "volume": 2217863.0}, {"date": "2023-05-22", "close": 25.09, "volume": 3246945.0}, {"date": "2023-05-23", "close": 24.81, "volume": 1819578.0}, {"date": "2023-05-24", "close": 24.43, "volume": 1749025.0}, {"date": "2023-05-25", "close": 24.05, "volume": 1905426.0}, {"date": "2023-05-26", "close": 24.05, "volume": 1772205.0}, {"date": "2023-05-30", "close": 24.23, "volume": 2196354.0}, {"date": "2023-05-31", "close": 25.01, "volume": 3578260.0}, {"date": "2023-06-01", "close": 24.83, "volume": 1908866.0}, {"date": "2023-06-02", "close": 24.81, "volume": 2718352.0}, {"date": "2023-06-05", "close": 25.6, "volume": 3630009.0}, {"date": "2023-06-06", "close": 23.3, "volume": 4938258.0}, {"date": "2023-06-07", "close": 21.535, "volume": 6511171.0}, {"date": "2023-06-08", "close": 22.49, "volume": 3651241.0}, {"date": "2023-06-09", "close": 22.66, "volume": 1962993.0}, {"date": "2023-06-12", "close": 22.38, "volume": 2137874.0}, {"date": "2023-06-13", "close": 22.52, "volume": 2016800.0}, {"date": "2023-06-14", "close": 22.5, "volume": 2264313.0}, {"date": "2023-06-15", "close": 23.21, "volume": 2227959.0}, {"date": "2023-06-16", "close": 23.97, "volume": 7120427.0}, {"date": "2023-06-20", "close": 23.58, "volume": 2908173.0}, {"date": "2023-06-21", "close": 23.35, "volume": 1782338.0}, {"date": "2023-06-22", "close": 23.7, "volume": 1333127.0}, {"date": "2023-06-23", "close": 23.39, "volume": 4326602.0}, {"date": "2023-06-26", "close": 24.19, "volume": 1800173.0}, {"date": "2023-06-27", "close": 26.04, "volume": 2516401.0}, {"date": "2023-06-28", "close": 25.71, "volume": 2181635.0}, {"date": "2023-06-29", "close": 25.57, "volume": 1486899.0}, {"date": "2023-06-30", "close": 25.73, "volume": 2091404.0}, {"date": "2023-07-03", "close": 25.92, "volume": 759170.0}, {"date": "2023-07-05", "close": 26.56, "volume": 1757139.0}, {"date": "2023-07-06", "close": 25.55, "volume": 1879160.0}, {"date": "2023-07-07", "close": 25.99, "volume": 1505216.0}, {"date": "2023-07-10", "close": 27.08, "volume": 1999867.0}, {"date": "2023-07-11", "close": 28.09, "volume": 2805186.0}, {"date": "2023-07-12", "close": 28.3, "volume": 1504840.0}, {"date": "2023-07-13", "close": 28.99, "volume": 2518757.0}, {"date": "2023-07-14", "close": 28.15, "volume": 1113000.0}, {"date": "2023-07-17", "close": 28.46, "volume": 1072224.0}, {"date": "2023-07-18", "close": 28.31, "volume": 1215434.0}, {"date": "2023-07-19", "close": 28.57, "volume": 1518992.0}, {"date": "2023-07-20", "close": 28.03, "volume": 2525406.0}, {"date": "2023-07-21", "close": 28.1, "volume": 1094858.0}, {"date": "2023-07-24", "close": 28.15, "volume": 1442209.0}, {"date": "2023-07-25", "close": 28.64, "volume": 1323419.0}, {"date": "2023-07-26", "close": 29.94, "volume": 1880330.0}, {"date": "2023-07-27", "close": 29.98, "volume": 2646264.0}, {"date": "2023-07-28", "close": 31.26, "volume": 2014284.0}, {"date": "2023-07-31", "close": 31.4, "volume": 1526470.0}, {"date": "2023-08-01", "close": 31.43, "volume": 1471764.0}, {"date": "2023-08-02", "close": 31.16, "volume": 2419536.0}, {"date": "2023-08-03", "close": 30.59, "volume": 1267334.0}, {"date": "2023-08-04", "close": 31.36, "volume": 3167201.0}, {"date": "2023-08-07", "close": 30.78, "volume": 2225073.0}, {"date": "2023-08-08", "close": 30.05, "volume": 1966355.0}, {"date": "2023-08-09", "close": 29.41, "volume": 4990638.0}, {"date": "2023-08-10", "close": 37.2, "volume": 19545560.0}, {"date": "2023-08-11", "close": 38.89, "volume": 6993145.0}, {"date": "2023-08-14", "close": 39.75, "volume": 3657377.0}, {"date": "2023-08-15", "close": 39.63, "volume": 2374522.0}, {"date": "2023-08-16", "close": 39.05, "volume": 2437036.0}, {"date": "2023-08-17", "close": 37.82, "volume": 2300786.0}, {"date": "2023-08-18", "close": 38.23, "volume": 2520479.0}, {"date": "2023-08-21", "close": 39.01, "volume": 4053484.0}, {"date": "2023-08-22", "close": 39.48, "volume": 2502739.0}, {"date": "2023-08-23", "close": 40.18, "volume": 2112139.0}, {"date": "2023-08-24", "close": 39.31, "volume": 1984181.0}, {"date": "2023-08-25", "close": 39.76, "volume": 1595614.0}, {"date": "2023-08-28", "close": 40.65, "volume": 2042557.0}, {"date": "2023-08-29", "close": 41.22, "volume": 2865388.0}, {"date": "2023-08-30", "close": 42.98, "volume": 2481764.0}, {"date": "2023-08-31", "close": 43.22, "volume": 2226555.0}, {"date": "2023-09-01", "close": 43.19, "volume": 1467612.0}, {"date": "2023-09-05", "close": 42.54, "volume": 2090014.0}, {"date": "2023-09-06", "close": 42.23, "volume": 1971711.0}, {"date": "2023-09-07", "close": 42.48, "volume": 1468821.0}, {"date": "2023-09-08", "close": 42.12, "volume": 1284707.0}, {"date": "2023-09-11", "close": 42.4, "volume": 1798960.0}, {"date": "2023-09-12", "close": 41.7, "volume": 3087177.0}, {"date": "2023-09-13", "close": 40.81, "volume": 2640220.0}, {"date": "2023-09-14", "close": 42.6, "volume": 3400457.0}, {"date": "2023-09-15", "close": 42.82, "volume": 6482767.0}, {"date": "2023-09-18", "close": 44.01, "volume": 5615416.0}, {"date": "2023-09-19", "close": 39.73, "volume": 5803233.0}, {"date": "2023-09-20", "close": 39.33, "volume": 3766858.0}, {"date": "2023-09-21", "close": 38.44, "volume": 2582358.0}, {"date": "2023-09-22", "close": 37.76, "volume": 2103852.0}, {"date": "2023-09-25", "close": 38.2, "volume": 2219645.0}, {"date": "2023-09-26", "close": 38.59, "volume": 2239987.0}, {"date": "2023-09-27", "close": 39.56, "volume": 1734848.0}, {"date": "2023-09-28", "close": 39.74, "volume": 1486025.0}, {"date": "2023-09-29", "close": 39.96, "volume": 1539213.0}, {"date": "2023-10-02", "close": 40.82, "volume": 1356697.0}, {"date": "2023-10-03", "close": 39.13, "volume": 2126860.0}, {"date": "2023-10-04", "close": 40.33, "volume": 2205803.0}, {"date": "2023-10-05", "close": 39.7, "volume": 1230612.0}, {"date": "2023-10-06", "close": 40.38, "volume": 1828512.0}, {"date": "2023-10-09", "close": 40.85, "volume": 1542962.0}, {"date": "2023-10-10", "close": 40.53, "volume": 3160809.0}, {"date": "2023-10-11", "close": 40.28, "volume": 2003712.0}, {"date": "2023-10-12", "close": 39.69, "volume": 2033178.0}, {"date": "2023-10-13", "close": 38.52, "volume": 2091588.0}, {"date": "2023-10-16", "close": 38.89, "volume": 2298882.0}, {"date": "2023-10-17", "close": 39.64, "volume": 2237114.0}, {"date": "2023-10-18", "close": 38.95, "volume": 1546504.0}, {"date": "2023-10-19", "close": 38.54, "volume": 2165939.0}, {"date": "2023-10-20", "close": 37.58, "volume": 1993561.0}, {"date": "2023-10-23", "close": 37.64, "volume": 1440720.0}, {"date": "2023-10-24", "close": 38.47, "volume": 1352194.0}, {"date": "2023-10-25", "close": 36.15, "volume": 1709881.0}, {"date": "2023-10-26", "close": 36.37, "volume": 3996684.0}, {"date": "2023-10-27", "close": 36.22, "volume": 2358265.0}, {"date": "2023-10-30", "close": 36.73, "volume": 1631017.0}, {"date": "2023-10-31", "close": 36.44, "volume": 1023836.0}, {"date": "2023-11-01", "close": 36.7, "volume": 2246595.0}, {"date": "2023-11-02", "close": 37.36, "volume": 2093839.0}, {"date": "2023-11-03", "close": 39.27, "volume": 2235528.0}, {"date": "2023-11-06", "close": 39.42, "volume": 3293937.0}, {"date": "2023-11-07", "close": 40.89, "volume": 5125564.0}, {"date": "2023-11-08", "close": 40.12, "volume": 5230839.0}, {"date": "2023-11-09", "close": 39.68, "volume": 14358820.0}, {"date": "2023-11-10", "close": 43.79, "volume": 5899335.0}, {"date": "2023-11-13", "close": 41.41, "volume": 3429941.0}, {"date": "2023-11-14", "close": 42.8, "volume": 3557946.0}, {"date": "2023-11-15", "close": 40.45, "volume": 5182338.0}, {"date": "2023-11-16", "close": 38.93, "volume": 2850283.0}, {"date": "2023-11-17", "close": 39.1, "volume": 2328844.0}, {"date": "2023-11-20", "close": 39.5, "volume": 1991372.0}, {"date": "2023-11-21", "close": 38.77, "volume": 1830018.0}, {"date": "2023-11-22", "close": 39.24, "volume": 1329399.0}, {"date": "2023-11-24", "close": 39.49, "volume": 811897.0}, {"date": "2023-11-27", "close": 39.39, "volume": 3201623.0}, {"date": "2023-11-28", "close": 38.4, "volume": 3391639.0}, {"date": "2023-11-29", "close": 39.03, "volume": 2246045.0}, {"date": "2023-11-30", "close": 37.48, "volume": 4034516.0}, {"date": "2023-12-01", "close": 38.25, "volume": 2907921.0}, {"date": "2023-12-04", "close": 37.37, "volume": 3051163.0}, {"date": "2023-12-05", "close": 37.07, "volume": 2456668.0}, {"date": "2023-12-06", "close": 36.6, "volume": 1929521.0}, {"date": "2023-12-07", "close": 36.84, "volume": 1931984.0}, {"date": "2023-12-08", "close": 37.36, "volume": 1631409.0}, {"date": "2023-12-11", "close": 36.74, "volume": 3843113.0}, {"date": "2023-12-12", "close": 36.26, "volume": 4006763.0}, {"date": "2023-12-13", "close": 37.93, "volume": 3158259.0}, {"date": "2023-12-14", "close": 38.69, "volume": 4068395.0}, {"date": "2023-12-15", "close": 39.95, "volume": 4500286.0}, {"date": "2023-12-18", "close": 40.87, "volume": 2922715.0}, {"date": "2023-12-19", "close": 43.59, "volume": 3942374.0}, {"date": "2023-12-20", "close": 43.1, "volume": 2132609.0}, {"date": "2023-12-21", "close": 43.0, "volume": 1590184.0}, {"date": "2023-12-22", "close": 41.21, "volume": 1898110.0}, {"date": "2023-12-26", "close": 40.4, "volume": 2617256.0}, {"date": "2023-12-27", "close": 40.65, "volume": 2234110.0}, {"date": "2023-12-28", "close": 40.76, "volume": 1130889.0}, {"date": "2023-12-29", "close": 39.85, "volume": 2260496.0}, {"date": "2024-01-02", "close": 38.78, "volume": 2371617.0}, {"date": "2024-01-03", "close": 38.21, "volume": 1942383.0}, {"date": "2024-01-04", "close": 38.12, "volume": 2131449.0}, {"date": "2024-01-05", "close": 38.11, "volume": 1955574.0}, {"date": "2024-01-08", "close": 39.29, "volume": 1428751.0}, {"date": "2024-01-09", "close": 39.14, "volume": 1727027.0}, {"date": "2024-01-10", "close": 40.53, "volume": 2951449.0}, {"date": "2024-01-11", "close": 41.42, "volume": 2108644.0}, {"date": "2024-01-12", "close": 41.71, "volume": 2121994.0}, {"date": "2024-01-16", "close": 40.72, "volume": 2131302.0}, {"date": "2024-01-17", "close": 41.18, "volume": 2661415.0}, {"date": "2024-01-18", "close": 43.09, "volume": 2826596.0}, {"date": "2024-01-19", "close": 41.14, "volume": 3288412.0}, {"date": "2024-01-22", "close": 43.355, "volume": 8092964.0}, {"date": "2024-01-23", "close": 44.73, "volume": 5229636.0}, {"date": "2024-01-24", "close": 43.31, "volume": 3867498.0}, {"date": "2024-01-25", "close": 44.07, "volume": 1895125.0}, {"date": "2024-01-26", "close": 44.3, "volume": 2173518.0}, {"date": "2024-01-29", "close": 46.57, "volume": 4791629.0}, {"date": "2024-01-30", "close": 42.47, "volume": 5727685.0}, {"date": "2024-01-31", "close": 41.13, "volume": 2907096.0}, {"date": "2024-02-01", "close": 40.96, "volume": 2847218.0}, {"date": "2024-02-02", "close": 45.86, "volume": 6023717.0}, {"date": "2024-02-05", "close": 45.48, "volume": 2839626.0}, {"date": "2024-02-06", "close": 46.04, "volume": 2400241.0}, {"date": "2024-02-07", "close": 47.69, "volume": 4285769.0}, {"date": "2024-02-08", "close": 46.55, "volume": 3383906.0}, {"date": "2024-02-09", "close": 46.35, "volume": 2741664.0}, {"date": "2024-02-12", "close": 47.06, "volume": 3593317.0}, {"date": "2024-02-13", "close": 45.83, "volume": 3452187.0}, {"date": "2024-02-14", "close": 46.87, "volume": 6882487.0}, {"date": "2024-02-15", "close": 58.5, "volume": 16102550.0}, {"date": "2024-02-16", "close": 59.87, "volume": 6179914.0}, {"date": "2024-02-20", "close": 57.33, "volume": 6227993.0}, {"date": "2024-02-21", "close": 55.42, "volume": 4188952.0}, {"date": "2024-02-22", "close": 57.8, "volume": 4504992.0}, {"date": "2024-02-23", "close": 57.39, "volume": 3099008.0}, {"date": "2024-02-26", "close": 58.99, "volume": 4403088.0}, {"date": "2024-02-27", "close": 60.63, "volume": 4166060.0}, {"date": "2024-02-28", "close": 58.01, "volume": 2882703.0}, {"date": "2024-02-29", "close": 59.72, "volume": 15796580.0}, {"date": "2024-03-01", "close": 62.26, "volume": 6075799.0}, {"date": "2024-03-04", "close": 61.87, "volume": 4657779.0}, {"date": "2024-03-05", "close": 60.96, "volume": 3761466.0}, {"date": "2024-03-06", "close": 62.62, "volume": 4374053.0}, {"date": "2024-03-07", "close": 63.19, "volume": 4284601.0}, {"date": "2024-03-08", "close": 63.42, "volume": 3862427.0}, {"date": "2024-03-11", "close": 60.03, "volume": 4416926.0}, {"date": "2024-03-12", "close": 61.11, "volume": 3947512.0}, {"date": "2024-03-13", "close": 63.09, "volume": 3591789.0}, {"date": "2024-03-14", "close": 63.19, "volume": 3870947.0}, {"date": "2024-03-15", "close": 63.13, "volume": 4651275.0}, {"date": "2024-03-18", "close": 68.15, "volume": 7559290.0}, {"date": "2024-03-19", "close": 67.64, "volume": 5961671.0}, {"date": "2024-03-20", "close": 70.52, "volume": 3855287.0}, {"date": "2024-03-21", "close": 71.91, "volume": 3400769.0}, {"date": "2024-03-22", "close": 71.23, "volume": 6505125.0}, {"date": "2024-03-25", "close": 72.6, "volume": 2617999.0}, {"date": "2024-03-26", "close": 71.09, "volume": 5233182.0}, {"date": "2024-03-27", "close": 68.86, "volume": 4049757.0}, {"date": "2024-03-28", "close": 69.22, "volume": 2602080.0}, {"date": "2024-04-01", "close": 69.14, "volume": 1735826.0}, {"date": "2024-04-02", "close": 69.72, "volume": 3216475.0}, {"date": "2024-04-03", "close": 72.86, "volume": 7316568.0}, {"date": "2024-04-04", "close": 72.78, "volume": 4692253.0}, {"date": "2024-04-05", "close": 74.795, "volume": 4151377.0}, {"date": "2024-04-08", "close": 78.05, "volume": 3907399.0}, {"date": "2024-04-09", "close": 76.52, "volume": 4198047.0}, {"date": "2024-04-10", "close": 76.34, "volume": 2924223.0}, {"date": "2024-04-11", "close": 78.24, "volume": 2777242.0}, {"date": "2024-04-12", "close": 75.57, "volume": 2563815.0}, {"date": "2024-04-15", "close": 71.43, "volume": 4107157.0}, {"date": "2024-04-16", "close": 72.32, "volume": 2812054.0}, {"date": "2024-04-17", "close": 70.9, "volume": 2394701.0}, {"date": "2024-04-18", "close": 68.86, "volume": 3701838.0}, {"date": "2024-04-19", "close": 66.8, "volume": 2614725.0}, {"date": "2024-04-22", "close": 67.85, "volume": 2468579.0}, {"date": "2024-04-23", "close": 71.185, "volume": 2526673.0}, {"date": "2024-04-24", "close": 69.7, "volume": 3856520.0}, {"date": "2024-04-25", "close": 69.21, "volume": 4564826.0}, {"date": "2024-04-26", "close": 73.82, "volume": 5381253.0}, {"date": "2024-04-29", "close": 72.99, "volume": 3820203.0}, {"date": "2024-04-30", "close": 70.57, "volume": 3686963.0}, {"date": "2024-05-01", "close": 69.74, "volume": 2645981.0}, {"date": "2024-05-02", "close": 72.47, "volume": 2397917.0}, {"date": "2024-05-03", "close": 75.07, "volume": 2974643.0}, {"date": "2024-05-06", "close": 76.85, "volume": 2831224.0}, {"date": "2024-05-07", "close": 77.09, "volume": 3398337.0}, {"date": "2024-05-08", "close": 74.0, "volume": 6353585.0}, {"date": "2024-05-09", "close": 84.69, "volume": 15126930.0}, {"date": "2024-05-10", "close": 86.43, "volume": 4971021.0}, {"date": "2024-05-13", "close": 86.37, "volume": 5023685.0}, {"date": "2024-05-14", "close": 83.44, "volume": 7763198.0}, {"date": "2024-05-15", "close": 84.06, "volume": 5308128.0}, {"date": "2024-05-16", "close": 83.23, "volume": 4621392.0}, {"date": "2024-05-17", "close": 82.49, "volume": 3337159.0}, {"date": "2024-05-20", "close": 84.57, "volume": 6473645.0}, {"date": "2024-05-21", "close": 84.0, "volume": 4187112.0}, {"date": "2024-05-22", "close": 80.0, "volume": 4840484.0}, {"date": "2024-05-23", "close": 79.26, "volume": 3662258.0}, {"date": "2024-05-24", "close": 82.15, "volume": 5051632.0}, {"date": "2024-05-28", "close": 83.23, "volume": 6187170.0}, {"date": "2024-05-29", "close": 83.89, "volume": 2998217.0}, {"date": "2024-05-30", "close": 82.5, "volume": 3246540.0}, {"date": "2024-05-31", "close": 81.48, "volume": 6736002.0}, {"date": "2024-06-03", "close": 82.7, "volume": 3779345.0}, {"date": "2024-06-04", "close": 81.64, "volume": 4193399.0}, {"date": "2024-06-05", "close": 83.67, "volume": 4259529.0}, {"date": "2024-06-06", "close": 83.23, "volume": 4691460.0}, {"date": "2024-06-07", "close": 81.91, "volume": 3008807.0}, {"date": "2024-06-10", "close": 80.38, "volume": 3835552.0}, {"date": "2024-06-11", "close": 77.35, "volume": 9550263.0}, {"date": "2024-06-12", "close": 76.54, "volume": 6165466.0}, {"date": "2024-06-13", "close": 75.65, "volume": 3139153.0}, {"date": "2024-06-14", "close": 77.52, "volume": 2846332.0}, {"date": "2024-06-17", "close": 78.46, "volume": 3794585.0}, {"date": "2024-06-18", "close": 80.84, "volume": 4370271.0}, {"date": "2024-06-20", "close": 77.18, "volume": 4373362.0}, {"date": "2024-06-21", "close": 78.58, "volume": 4131590.0}, {"date": "2024-06-24", "close": 78.05, "volume": 3496426.0}, {"date": "2024-06-25", "close": 81.21, "volume": 4042492.0}, {"date": "2024-06-26", "close": 80.48, "volume": 2896594.0}, {"date": "2024-06-27", "close": 83.12, "volume": 3319344.0}, {"date": "2024-06-28", "close": 83.22, "volume": 10782600.0}, {"date": "2024-07-01", "close": 84.82, "volume": 3347368.0}, {"date": "2024-07-02", "close": 83.68, "volume": 3466501.0}, {"date": "2024-07-03", "close": 86.96, "volume": 2986846.0}, {"date": "2024-07-05", "close": 86.8, "volume": 5769638.0}, {"date": "2024-07-08", "close": 85.18, "volume": 2932270.0}, {"date": "2024-07-09", "close": 84.71, "volume": 1996618.0}, {"date": "2024-07-10", "close": 84.36, "volume": 2349665.0}, {"date": "2024-07-11", "close": 82.01, "volume": 2383410.0}, {"date": "2024-07-12", "close": 84.86, "volume": 1952367.0}, {"date": "2024-07-15", "close": 87.93, "volume": 3154293.0}, {"date": "2024-07-16", "close": 86.53, "volume": 2013982.0}, {"date": "2024-07-17", "close": 80.19, "volume": 4584270.0}, {"date": "2024-07-18", "close": 80.93, "volume": 2763491.0}, {"date": "2024-07-19", "close": 81.8, "volume": 1654460.0}, {"date": "2024-07-22", "close": 83.24, "volume": 1802280.0}, {"date": "2024-07-23", "close": 83.81, "volume": 1425225.0}, {"date": "2024-07-24", "close": 78.68, "volume": 2194673.0}, {"date": "2024-07-25", "close": 76.17, "volume": 4132036.0}, {"date": "2024-07-26", "close": 77.53, "volume": 1790395.0}, {"date": "2024-07-29", "close": 76.85, "volume": 2339722.0}, {"date": "2024-07-30", "close": 74.83, "volume": 3080529.0}, {"date": "2024-07-31", "close": 77.1, "volume": 2799924.0}, {"date": "2024-08-01", "close": 75.09, "volume": 3166051.0}, {"date": "2024-08-02", "close": 68.72, "volume": 4367960.0}, {"date": "2024-08-05", "close": 67.14, "volume": 3561747.0}, {"date": "2024-08-06", "close": 69.0, "volume": 4258981.0}, {"date": "2024-08-07", "close": 67.19, "volume": 7312921.0}, {"date": "2024-08-08", "close": 76.73, "volume": 9465858.0}, {"date": "2024-08-09", "close": 77.38, "volume": 4907309.0}, {"date": "2024-08-12", "close": 74.76, "volume": 4957280.0}, {"date": "2024-08-13", "close": 79.79, "volume": 3919450.0}, {"date": "2024-08-14", "close": 84.64, "volume": 6277856.0}, {"date": "2024-08-15", "close": 85.58, "volume": 3521056.0}, {"date": "2024-08-16", "close": 86.35, "volume": 2782248.0}, {"date": "2024-08-19", "close": 85.815, "volume": 1873259.0}, {"date": "2024-08-20", "close": 86.58, "volume": 2363889.0}, {"date": "2024-08-21", "close": 90.89, "volume": 3545904.0}, {"date": "2024-08-22", "close": 89.0, "volume": 3145691.0}, {"date": "2024-08-23", "close": 90.2, "volume": 1910210.0}, {"date": "2024-08-26", "close": 89.89, "volume": 2055205.0}, {"date": "2024-08-27", "close": 90.3, "volume": 1876301.0}, {"date": "2024-08-28", "close": 88.0, "volume": 3219430.0}, {"date": "2024-08-29", "close": 91.61, "volume": 4595149.0}, {"date": "2024-08-30", "close": 92.87, "volume": 4581581.0}, {"date": "2024-09-03", "close": 88.13, "volume": 3302478.0}, {"date": "2024-09-04", "close": 87.88, "volume": 2575421.0}, {"date": "2024-09-05", "close": 88.19, "volume": 2019206.0}, {"date": "2024-09-06", "close": 84.57, "volume": 4251015.0}, {"date": "2024-09-09", "close": 86.31, "volume": 3564603.0}, {"date": "2024-09-10", "close": 86.23, "volume": 2828257.0}, {"date": "2024-09-11", "close": 97.57, "volume": 7894736.0}, {"date": "2024-09-12", "close": 105.61, "volume": 9799073.0}, {"date": "2024-09-13", "close": 112.58, "volume": 8598380.0}, {"date": "2024-09-16", "close": 116.25, "volume": 6967191.0}, {"date": "2024-09-17", "close": 123.64, "volume": 9429335.0}, {"date": "2024-09-18", "close": 123.16, "volume": 7244702.0}, {"date": "2024-09-19", "close": 124.0, "volume": 6986042.0}, {"date": "2024-09-20", "close": 126.09, "volume": 9910742.0}, {"date": "2024-09-23", "close": 126.12, "volume": 3910278.0}, {"date": "2024-09-24", "close": 129.08, "volume": 4925232.0}, {"date": "2024-09-25", "close": 130.71, "volume": 4530394.0}, {"date": "2024-09-26", "close": 128.13, "volume": 4494924.0}, {"date": "2024-09-27", "close": 127.75, "volume": 2327078.0}, {"date": "2024-09-30", "close": 130.55, "volume": 3815330.0}, {"date": "2024-10-01", "close": 130.65, "volume": 2555869.0}, {"date": "2024-10-02", "close": 131.36, "volume": 2637210.0}, {"date": "2024-10-03", "close": 135.25, "volume": 3160930.0}, {"date": "2024-10-04", "close": 139.66, "volume": 3961834.0}, {"date": "2024-10-07", "close": 139.95, "volume": 3848907.0}, {"date": "2024-10-08", "close": 143.51, "volume": 2616049.0}, {"date": "2024-10-09", "close": 143.4, "volume": 4041783.0}, {"date": "2024-10-10", "close": 144.84, "volume": 3846403.0}, {"date": "2024-10-11", "close": 147.0, "volume": 4037692.0}, {"date": "2024-10-14", "close": 145.3, "volume": 5360997.0}, {"date": "2024-10-15", "close": 143.81, "volume": 4586154.0}, {"date": "2024-10-16", "close": 144.85, "volume": 4297483.0}, {"date": "2024-10-17", "close": 143.0, "volume": 2598862.0}, {"date": "2024-10-18", "close": 145.22, "volume": 2782714.0}, {"date": "2024-10-21", "close": 158.85, "volume": 5796491.0}, {"date": "2024-10-22", "close": 158.95, "volume": 3411484.0}, {"date": "2024-10-23", "close": 159.4, "volume": 4049409.0}, {"date": "2024-10-24", "close": 159.0, "volume": 2489101.0}, {"date": "2024-10-25", "close": 161.63, "volume": 2193317.0}, {"date": "2024-10-28", "close": 166.185, "volume": 2584857.0}, {"date": "2024-10-29", "close": 172.24, "volume": 2874192.0}, {"date": "2024-10-30", "close": 171.65, "volume": 2995066.0}, {"date": "2024-10-31", "close": 169.39, "volume": 2772826.0}, {"date": "2024-11-01", "close": 163.53, "volume": 3567856.0}, {"date": "2024-11-04", "close": 159.11, "volume": 4037632.0}, {"date": "2024-11-05", "close": 165.18, "volume": 4003607.0}, {"date": "2024-11-06", "close": 168.55, "volume": 6099615.0}, {"date": "2024-11-07", "close": 246.53, "volume": 18592810.0}, {"date": "2024-11-08", "close": 290.01, "volume": 15031880.0}, {"date": "2024-11-11", "close": 286.43, "volume": 10199300.0}, {"date": "2024-11-12", "close": 289.03, "volume": 6234730.0}, {"date": "2024-11-13", "close": 283.96, "volume": 4750341.0}, {"date": "2024-11-14", "close": 284.49, "volume": 7161888.0}, {"date": "2024-11-15", "close": 291.09, "volume": 24367480.0}, {"date": "2024-11-18", "close": 298.0, "volume": 5367268.0}, {"date": "2024-11-19", "close": 321.19, "volume": 5598984.0}, {"date": "2024-11-20", "close": 325.22, "volume": 7107526.0}, {"date": "2024-11-21", "close": 318.24, "volume": 8502478.0}, {"date": "2024-11-22", "close": 333.31, "volume": 6876405.0}, {"date": "2024-11-25", "close": 319.59, "volume": 8052262.0}, {"date": "2024-11-26", "close": 329.77, "volume": 4442188.0}, {"date": "2024-11-27", "close": 328.56, "volume": 4853996.0}, {"date": "2024-11-29", "close": 336.75, "volume": 2715151.0}, {"date": "2024-12-02", "close": 340.59, "volume": 3805672.0}, {"date": "2024-12-03", "close": 366.55, "volume": 7364755.0}, {"date": "2024-12-04", "close": 373.7, "volume": 5787179.0}, {"date": "2024-12-05", "close": 379.07, "volume": 6384126.0}, {"date": "2024-12-06", "close": 401.5, "volume": 9922600.0}, {"date": "2024-12-09", "close": 342.54, "volume": 16231090.0}, {"date": "2024-12-10", "close": 321.06, "volume": 9028330.0}, {"date": "2024-12-11", "close": 338.21, "volume": 7055397.0}, {"date": "2024-12-12", "close": 326.21, "volume": 4055388.0}, {"date": "2024-12-13", "close": 324.47, "volume": 4704074.0}, {"date": "2024-12-16", "close": 343.96, "volume": 8308308.0}, {"date": "2024-12-17", "close": 337.89, "volume": 6556359.0}, {"date": "2024-12-18", "close": 313.07, "volume": 6826586.0}, {"date": "2024-12-19", "close": 318.74, "volume": 5511029.0}, {"date": "2024-12-20", "close": 340.99, "volume": 8922515.0}, {"date": "2024-12-23", "close": 344.82, "volume": 2481731.0}, {"date": "2024-12-24", "close": 341.83, "volume": 1312432.0}, {"date": "2024-12-26", "close": 346.73, "volume": 1828058.0}, {"date": "2024-12-27", "close": 335.17, "volume": 2506509.0}, {"date": "2024-12-30", "close": 335.38, "volume": 2291634.0}, {"date": "2024-12-31", "close": 323.83, "volume": 2981700.0}, {"date": "2025-01-02", "close": 341.78, "volume": 4883321.0}, {"date": "2025-01-03", "close": 350.65, "volume": 4431763.0}, {"date": "2025-01-06", "close": 354.93, "volume": 3895741.0}, {"date": "2025-01-07", "close": 330.005, "volume": 6622392.0}, {"date": "2025-01-08", "close": 329.2, "volume": 3924196.0}, {"date": "2025-01-10", "close": 318.48, "volume": 4238386.0}, {"date": "2025-01-13", "close": 315.68, "volume": 3809097.0}, {"date": "2025-01-14", "close": 321.09, "volume": 3227520.0}, {"date": "2025-01-15", "close": 335.03, "volume": 3825445.0}, {"date": "2025-01-16", "close": 332.01, "volume": 2496200.0}, {"date": "2025-01-17", "close": 342.34, "volume": 4175716.0}, {"date": "2025-01-21", "close": 338.39, "volume": 4919846.0}, {"date": "2025-01-22", "close": 361.72, "volume": 4582078.0}, {"date": "2025-01-23", "close": 362.52, "volume": 3120122.0}, {"date": "2025-01-24", "close": 363.1, "volume": 2833355.0}, {"date": "2025-01-27", "close": 343.02, "volume": 5825360.0}, {"date": "2025-01-28", "close": 360.75, "volume": 4522270.0}, {"date": "2025-01-29", "close": 366.34, "volume": 3346846.0}, {"date": "2025-01-30", "close": 365.51, "volume": 4018496.0}, {"date": "2025-01-31", "close": 369.59, "volume": 3357631.0}, {"date": "2025-02-03", "close": 365.44, "volume": 3549633.0}, {"date": "2025-02-04", "close": 380.26, "volume": 5255620.0}, {"date": "2025-02-05", "close": 368.27, "volume": 3981084.0}, {"date": "2025-02-06", "close": 380.63, "volume": 3014496.0}, {"date": "2025-02-07", "close": 375.72, "volume": 3119686.0}, {"date": "2025-02-10", "close": 384.4, "volume": 4593709.0}, {"date": "2025-02-11", "close": 375.25, "volume": 4253919.0}, {"date": "2025-02-12", "close": 380.32, "volume": 9393012.0}, {"date": "2025-02-13", "close": 471.67, "volume": 19398870.0}, {"date": "2025-02-14", "close": 510.13, "volume": 11344850.0}, {"date": "2025-02-18", "close": 496.0, "volume": 7329991.0}, {"date": "2025-02-19", "close": 494.17, "volume": 5052293.0}, {"date": "2025-02-20", "close": 450.01, "volume": 11209250.0}, {"date": "2025-02-21", "close": 415.31, "volume": 7658132.0}, {"date": "2025-02-24", "close": 410.45, "volume": 8103462.0}, {"date": "2025-02-25", "close": 377.06, "volume": 11330340.0}, {"date": "2025-02-26", "close": 331.0, "volume": 31816760.0}, {"date": "2025-02-27", "close": 320.49, "volume": 11883600.0}, {"date": "2025-02-28", "close": 325.74, "volume": 9099588.0}, {"date": "2025-03-03", "close": 337.34, "volume": 10950650.0}, {"date": "2025-03-04", "close": 327.23, "volume": 9225440.0}, {"date": "2025-03-05", "close": 318.0, "volume": 8128730.0}, {"date": "2025-03-06", "close": 259.63, "volume": 16179510.0}, {"date": "2025-03-07", "close": 270.48, "volume": 14654260.0}, {"date": "2025-03-10", "close": 238.08, "volume": 16713680.0}, {"date": "2025-03-11", "close": 257.76, "volume": 12850850.0}, {"date": "2025-03-12", "close": 272.59, "volume": 12741340.0}, {"date": "2025-03-13", "close": 272.0, "volume": 7266128.0}, {"date": "2025-03-14", "close": 292.89, "volume": 10061750.0}, {"date": "2025-03-17", "close": 306.85, "volume": 8871496.0}, {"date": "2025-03-18", "close": 278.84, "volume": 8636621.0}, {"date": "2025-03-19", "close": 297.03, "volume": 6935450.0}, {"date": "2025-03-20", "close": 306.74, "volume": 8401537.0}, {"date": "2025-03-21", "close": 314.03, "volume": 9505695.0}, {"date": "2025-03-24", "close": 339.72, "volume": 9119933.0}, {"date": "2025-03-25", "close": 346.29, "volume": 7757540.0}, {"date": "2025-03-26", "close": 327.62, "volume": 8322890.0}, {"date": "2025-03-27", "close": 261.7, "volume": 20188920.0}, {"date": "2025-03-28", "close": 272.38, "volume": 15471760.0}, {"date": "2025-03-31", "close": 264.97, "volume": 10510390.0}, {"date": "2025-04-01", "close": 282.7, "volume": 7624244.0}, {"date": "2025-04-02", "close": 290.39, "volume": 7313566.0}, {"date": "2025-04-03", "close": 261.98, "volume": 8959549.0}, {"date": "2025-04-04", "close": 219.37, "volume": 16840300.0}, {"date": "2025-04-07", "close": 232.22, "volume": 13612280.0}, {"date": "2025-04-08", "close": 235.28, "volume": 11230560.0}, {"date": "2025-04-09", "close": 274.96, "volume": 13063810.0}, {"date": "2025-04-10", "close": 263.83, "volume": 10364750.0}, {"date": "2025-04-11", "close": 249.95, "volume": 8966853.0}, {"date": "2025-04-14", "close": 236.07, "volume": 7438408.0}, {"date": "2025-04-15", "close": 245.47, "volume": 6784576.0}, {"date": "2025-04-16", "close": 229.81, "volume": 7300828.0}, {"date": "2025-04-17", "close": 238.22, "volume": 5285999.0}, {"date": "2025-04-21", "close": 228.13, "volume": 5778158.0}, {"date": "2025-04-22", "close": 237.71, "volume": 6342282.0}, {"date": "2025-04-23", "close": 252.35, "volume": 7302645.0}, {"date": "2025-04-24", "close": 267.88, "volume": 6773109.0}, {"date": "2025-04-25", "close": 276.83, "volume": 5770373.0}, {"date": "2025-04-28", "close": 284.98, "volume": 6313779.0}, {"date": "2025-04-29", "close": 288.88, "volume": 4797093.0}, {"date": "2025-04-30", "close": 269.31, "volume": 9277913.0}, {"date": "2025-05-01", "close": 279.49, "volume": 5912172.0}, {"date": "2025-05-02", "close": 307.58, "volume": 6997990.0}, {"date": "2025-05-05", "close": 301.84, "volume": 4444645.0}, {"date": "2025-05-06", "close": 304.62, "volume": 4539519.0}, {"date": "2025-05-07", "close": 303.46, "volume": 11732110.0}, {"date": "2025-05-08", "close": 339.51, "volume": 14355300.0}, {"date": "2025-05-09", "close": 328.54, "volume": 7760053.0}, {"date": "2025-05-12", "close": 347.9, "volume": 7826646.0}, {"date": "2025-05-13", "close": 370.1, "volume": 9729218.0}, {"date": "2025-05-14", "close": 376.54, "volume": 6324282.0}, {"date": "2025-05-15", "close": 366.61, "volume": 6322226.0}, {"date": "2025-05-16", "close": 362.34, "volume": 4740227.0}, {"date": "2025-05-19", "close": 370.63, "volume": 6224325.0}, {"date": "2025-05-20", "close": 363.055, "volume": 5533494.0}, {"date": "2025-05-21", "close": 358.35, "volume": 7567122.0}, {"date": "2025-05-22", "close": 351.47, "volume": 5329383.0}, {"date": "2025-05-23", "close": 354.29, "volume": 5318795.0}, {"date": "2025-05-27", "close": 380.91, "volume": 7683415.0}, {"date": "2025-05-28", "close": 390.26, "volume": 6778341.0}, {"date": "2025-05-29", "close": 384.23, "volume": 5144707.0}, {"date": "2025-05-30", "close": 393.0, "volume": 7840335.0}, {"date": "2025-06-02", "close": 401.91, "volume": 6202125.0}, {"date": "2025-06-03", "close": 398.51, "volume": 4651336.0}, {"date": "2025-06-04", "close": 416.52, "volume": 4804645.0}, {"date": "2025-06-05", "close": 414.14, "volume": 5986157.0}, {"date": "2025-06-06", "close": 417.89, "volume": 5495450.0}, {"date": "2025-06-09", "close": 383.6, "volume": 7829239.0}, {"date": "2025-06-10", "close": 383.61, "volume": 4949317.0}, {"date": "2025-06-11", "close": 383.43, "volume": 3598466.0}, {"date": "2025-06-12", "close": 380.58, "volume": 6527801.0}, {"date": "2025-06-13", "close": 364.49, "volume": 4351715.0}, {"date": "2025-06-16", "close": 370.68, "volume": 3544859.0}, {"date": "2025-06-17", "close": 360.45, "volume": 2960023.0}, {"date": "2025-06-18", "close": 344.37, "volume": 5816331.0}, {"date": "2025-06-20", "close": 324.7, "volume": 8731808.0}, {"date": "2025-06-23", "close": 335.4, "volume": 5498923.0}, {"date": "2025-06-24", "close": 349.48, "volume": 5302973.0}, {"date": "2025-06-25", "close": 338.8, "volume": 4109486.0}, {"date": "2025-06-26", "close": 347.45, "volume": 5305922.0}, {"date": "2025-06-27", "close": 333.78, "volume": 18537830.0}, {"date": "2025-06-30", "close": 350.08, "volume": 8204891.0}, {"date": "2025-07-01", "close": 336.69, "volume": 5379761.0}, {"date": "2025-07-02", "close": 336.0, "volume": 4127366.0}, {"date": "2025-07-03", "close": 341.64, "volume": 3525836.0}, {"date": "2025-07-07", "close": 345.0, "volume": 3158411.0}, {"date": "2025-07-08", "close": 344.75, "volume": 3023104.0}, {"date": "2025-07-09", "close": 352.74, "volume": 4234855.0}, {"date": "2025-07-10", "close": 346.32, "volume": 5626851.0}, {"date": "2025-07-11", "close": 335.1, "volume": 3584592.0}, {"date": "2025-07-14", "close": 355.9, "volume": 6338812.0}, {"date": "2025-07-15", "close": 352.96, "volume": 3389482.0}, {"date": "2025-07-16", "close": 355.5, "volume": 3708206.0}, {"date": "2025-07-17", "close": 363.78, "volume": 4602436.0}, {"date": "2025-07-18", "close": 364.46, "volume": 4836543.0}, {"date": "2025-07-21", "close": 366.17, "volume": 4582404.0}, {"date": "2025-07-22", "close": 350.0, "volume": 4775224.0}, {"date": "2025-07-23", "close": 362.12, "volume": 3626130.0}, {"date": "2025-07-24", "close": 359.94, "volume": 2673274.0}, {"date": "2025-07-25", "close": 364.14, "volume": 2883702.0}, {"date": "2025-07-28", "close": 370.96, "volume": 2822983.0}, {"date": "2025-07-29", "close": 361.63, "volume": 3270315.0}, {"date": "2025-07-30", "close": 363.31, "volume": 2247113.0}, {"date": "2025-07-31", "close": 390.7, "volume": 7940745.0}, {"date": "2025-08-01", "close": 379.17, "volume": 6336260.0}, {"date": "2025-08-04", "close": 395.01, "volume": 4986199.0}, {"date": "2025-08-05", "close": 377.93, "volume": 6389794.0}, {"date": "2025-08-06", "close": 390.57, "volume": 12843920.0}, {"date": "2025-08-07", "close": 437.34, "volume": 20738720.0}, {"date": "2025-08-08", "close": 455.98, "volume": 9487806.0}, {"date": "2025-08-11", "close": 465.58, "volume": 5976576.0}, {"date": "2025-08-12", "close": 467.0, "volume": 4541635.0}, {"date": "2025-08-13", "close": 446.4, "volume": 6334051.0}, {"date": "2025-08-14", "close": 433.34, "volume": 5005144.0}, {"date": "2025-08-15", "close": 438.68, "volume": 3404039.0}, {"date": "2025-08-18", "close": 438.54, "volume": 2712988.0}, {"date": "2025-08-19", "close": 412.6, "volume": 5456683.0}, {"date": "2025-08-20", "close": 412.38, "volume": 6374368.0}, {"date": "2025-08-21", "close": 418.76, "volume": 5061547.0}, {"date": "2025-08-22", "close": 441.68, "volume": 6208232.0}, {"date": "2025-08-25", "close": 450.68, "volume": 4018619.0}, {"date": "2025-08-26", "close": 469.33, "volume": 5593745.0}, {"date": "2025-08-27", "close": 462.94, "volume": 2968649.0}, {"date": "2025-08-28", "close": 483.75, "volume": 5898480.0}, {"date": "2025-08-29", "close": 478.59, "volume": 5148052.0}, {"date": "2025-09-02", "close": 481.73, "volume": 5279138.0}, {"date": "2025-09-03", "close": 487.35, "volume": 5052295.0}, {"date": "2025-09-04", "close": 499.97, "volume": 6215219.0}, {"date": "2025-09-05", "close": 490.24, "volume": 8290545.0}, {"date": "2025-09-08", "close": 547.04, "volume": 16516920.0}, {"date": "2025-09-09", "close": 558.17, "volume": 8503532.0}, {"date": "2025-09-10", "close": 567.12, "volume": 6730296.0}, {"date": "2025-09-11", "close": 571.31, "volume": 6133457.0}, {"date": "2025-09-12", "close": 582.0, "volume": 6730310.0}, {"date": "2025-09-15", "close": 593.14, "volume": 6246575.0}, {"date": "2025-09-16", "close": 603.8, "volume": 8588889.0}, {"date": "2025-09-17", "close": 606.66, "volume": 8915194.0}, {"date": "2025-09-18", "close": 621.52, "volume": 9258535.0}, {"date": "2025-09-19", "close": 649.59, "volume": 73131600.0}, {"date": "2025-09-22", "close": 643.5, "volume": 9307081.0}, {"date": "2025-09-23", "close": 651.18, "volume": 7799930.0}, {"date": "2025-09-24", "close": 641.92, "volume": 5991497.0}, {"date": "2025-09-25", "close": 639.91, "volume": 6418199.0}, {"date": "2025-09-26", "close": 669.86, "volume": 6122353.0}, {"date": "2025-09-29", "close": 712.36, "volume": 11947840.0}, {"date": "2025-09-30", "close": 718.54, "volume": 6759568.0}, {"date": "2025-10-01", "close": 704.09, "volume": 6210848.0}, {"date": "2025-10-02", "close": 683.64, "volume": 6075429.0}, {"date": "2025-10-03", "close": 682.76, "volume": 4205773.0}, {"date": "2025-10-06", "close": 587.0, "volume": 14417710.0}, {"date": "2025-10-07", "close": 631.85, "volume": 11768730.0}, {"date": "2025-10-08", "close": 629.7, "volume": 5472905.0}, {"date": "2025-10-09", "close": 600.32, "volume": 6289311.0}, {"date": "2025-10-10", "close": 569.89, "volume": 6479078.0}, {"date": "2025-10-13", "close": 590.11, "volume": 4062397.0}, {"date": "2025-10-14", "close": 590.03, "volume": 3572657.0}, {"date": "2025-10-15", "close": 602.3, "volume": 3535565.0}, {"date": "2025-10-16", "close": 605.68, "volume": 3541934.0}, {"date": "2025-10-17", "close": 599.31, "volume": 3298195.0}, {"date": "2025-10-20", "close": 565.94, "volume": 6529825.0}, {"date": "2025-10-21", "close": 552.64, "volume": 4199919.0}, {"date": "2025-10-22", "close": 564.82, "volume": 4442841.0}, {"date": "2025-10-23", "close": 589.7, "volume": 3216113.0}, {"date": "2025-10-24", "close": 620.0, "volume": 4100373.0}, {"date": "2025-10-27", "close": 643.1, "volume": 3765138.0}, {"date": "2025-10-28", "close": 626.82, "volume": 2545057.0}, {"date": "2025-10-29", "close": 631.2, "volume": 3014722.0}, {"date": "2025-10-30", "close": 620.62, "volume": 3560160.0}, {"date": "2025-10-31", "close": 637.33, "volume": 4312142.0}, {"date": "2025-11-03", "close": 632.14, "volume": 3255018.0}, {"date": "2025-11-04", "close": 608.68, "volume": 3704270.0}, {"date": "2025-11-05", "close": 617.05, "volume": 6042802.0}, {"date": "2025-11-06", "close": 621.36, "volume": 8418446.0}, {"date": "2025-11-07", "close": 619.93, "volume": 6656194.0}, {"date": "2025-11-10", "close": 651.32, "volume": 4666709.0}, {"date": "2025-11-11", "close": 594.91, "volume": 7447032.0}, {"date": "2025-11-12", "close": 584.86, "volume": 4444699.0}, {"date": "2025-11-13", "close": 556.15, "volume": 5190940.0}, {"date": "2025-11-14", "close": 557.7, "volume": 4173194.0}, {"date": "2025-11-17", "close": 539.27, "volume": 3908595.0}, {"date": "2025-11-18", "close": 526.01, "volume": 3927282.0}, {"date": "2025-11-19", "close": 530.05, "volume": 4006370.0}, {"date": "2025-11-20", "close": 520.82, "volume": 4432570.0}, {"date": "2025-11-21", "close": 520.26, "volume": 6031825.0}, {"date": "2025-11-24", "close": 559.8, "volume": 5008896.0}, {"date": "2025-11-25", "close": 556.03, "volume": 2757663.0}, {"date": "2025-11-26", "close": 586.37, "volume": 3435945.0}, {"date": "2025-11-28", "close": 599.48, "volume": 1825454.0}, {"date": "2025-12-01", "close": 623.59, "volume": 4544294.0}, {"date": "2025-12-02", "close": 653.0, "volume": 5199995.0}, {"date": "2025-12-03", "close": 662.21, "volume": 3000655.0}, {"date": "2025-12-04", "close": 683.78, "volume": 4971956.0}, {"date": "2025-12-05", "close": 691.94, "volume": 3520410.0}, {"date": "2025-12-08", "close": 689.76, "volume": 3008363.0}, {"date": "2025-12-09", "close": 724.62, "volume": 3938639.0}, {"date": "2025-12-10", "close": 703.28, "volume": 3577796.0}, {"date": "2025-12-11", "close": 716.98, "volume": 3575240.0}, {"date": "2025-12-12", "close": 670.67, "volume": 4171369.0}, {"date": "2025-12-15", "close": 675.165, "volume": 3776116.0}, {"date": "2025-12-16", "close": 677.3, "volume": 3233165.0}, {"date": "2025-12-17", "close": 657.13, "volume": 2997194.0}, {"date": "2025-12-18", "close": 694.37, "volume": 3596882.0}, {"date": "2025-12-19", "close": 721.37, "volume": 7834000.0}, {"date": "2025-12-22", "close": 733.6, "volume": 3192627.0}, {"date": "2025-12-23", "close": 728.45, "volume": 2229387.0}, {"date": "2025-12-24", "close": 727.5, "volume": 947372.0}, {"date": "2025-12-26", "close": 714.23, "volume": 1766931.0}, {"date": "2025-12-29", "close": 698.82, "volume": 3222396.0}, {"date": "2025-12-30", "close": 693.71, "volume": 2249106.0}, {"date": "2025-12-31", "close": 673.82, "volume": 1930019.0}, {"date": "2026-01-02", "close": 618.32, "volume": 5611203.0}, {"date": "2026-01-05", "close": 632.91, "volume": 3846910.0}, {"date": "2026-01-06", "close": 617.24, "volume": 4584362.0}, {"date": "2026-01-07", "close": 632.92, "volume": 2934676.0}, {"date": "2026-01-08", "close": 616.53, "volume": 3029329.0}, {"date": "2026-01-09", "close": 647.72, "volume": 3553741.0}, {"date": "2026-01-12", "close": 658.65, "volume": 4375351.0}, {"date": "2026-01-13", "close": 668.63, "volume": 3778645.0}, {"date": "2026-01-14", "close": 617.76, "volume": 8443401.0}, {"date": "2026-01-15", "close": 606.99, "volume": 4156377.0}, {"date": "2026-01-16", "close": 568.76, "volume": 8576847.0}, {"date": "2026-01-20", "close": 565.52, "volume": 9763645.0}, {"date": "2026-01-21", "close": 532.56, "volume": 6676768.0}, {"date": "2026-01-22", "close": 521.94, "volume": 5650560.0}, {"date": "2026-01-23", "close": 524.41, "volume": 4835106.0}, {"date": "2026-01-26", "close": 535.44, "volume": 5656974.0}, {"date": "2026-01-27", "close": 543.56, "volume": 4658230.0}, {"date": "2026-01-28", "close": 542.36, "volume": 4767661.0}, {"date": "2026-01-29", "close": 569.24, "volume": 5289402.0}, {"date": "2026-01-30", "close": 473.11, "volume": 12170470.0}, {"date": "2026-02-02", "close": 483.0, "volume": 6043656.0}, {"date": "2026-02-03", "close": 461.79, "volume": 7127670.0}, {"date": "2026-02-04", "close": 387.34, "volume": 15434610.0}, {"date": "2026-02-05", "close": 375.23, "volume": 8725455.0}, {"date": "2026-02-06", "close": 406.72, "volume": 6463797.0}, {"date": "2026-02-09", "close": 460.38, "volume": 10320500.0}, {"date": "2026-02-10", "close": 472.92, "volume": 6146096.0}, {"date": "2026-02-11", "close": 456.81, "volume": 10648630.0}, {"date": "2026-02-12", "close": 366.91, "volume": 18794890.0}, {"date": "2026-02-13", "close": 390.55, "volume": 9094355.0}, {"date": "2026-02-17", "close": 376.38, "volume": 5212097.0}, {"date": "2026-02-18", "close": 404.39, "volume": 5754218.0}, {"date": "2026-02-19", "close": 412.0, "volume": 6165556.0}, {"date": "2026-02-20", "close": 418.68, "volume": 8669817.0}, {"date": "2026-02-23", "close": 380.62, "volume": 7207740.0}, {"date": "2026-02-24", "close": 393.22, "volume": 5191758.0}, {"date": "2026-02-25", "close": 421.63, "volume": 5922732.0}, {"date": "2026-02-26", "close": 444.93, "volume": 5884603.0}, {"date": "2026-02-27", "close": 434.77, "volume": 4889938.0}, {"date": "2026-03-02", "close": 432.98, "volume": 4098952.0}, {"date": "2026-03-03", "close": 438.89, "volume": 5193607.0}, {"date": "2026-03-04", "close": 482.81, "volume": 8394408.0}, {"date": "2026-03-05", "close": 508.56, "volume": 7623837.0}, {"date": "2026-03-06", "close": 502.14, "volume": 5177269.0}, {"date": "2026-03-09", "close": 517.23, "volume": 5332499.0}, {"date": "2026-03-10", "close": 477.39, "volume": 6688490.0}, {"date": "2026-03-11", "close": 461.45, "volume": 5712910.0}, {"date": "2026-03-12", "close": 449.33, "volume": 5004672.0}, {"date": "2026-03-13", "close": 458.67, "volume": 3791396.0}, {"date": "2026-03-16", "close": 453.3, "volume": 3998180.0}, {"date": "2026-03-17", "close": 459.09, "volume": 4331461.0}, {"date": "2026-03-18", "close": 442.57, "volume": 3514858.0}, {"date": "2026-03-19", "close": 439.92, "volume": 4760146.0}, {"date": "2026-03-20", "close": 442.39, "volume": 4770434.0}, {"date": "2026-03-23", "close": 458.95, "volume": 4583452.0}, {"date": "2026-03-24", "close": 435.91, "volume": 4052188.0}, {"date": "2026-03-25", "close": 436.69, "volume": 2943484.0}, {"date": "2026-03-26", "close": 391.21, "volume": 6293093.0}, {"date": "2026-03-27", "close": 381.2, "volume": 4126686.0}, {"date": "2026-03-30", "close": 372.08, "volume": 5035601.0}, {"date": "2026-03-31", "close": 398.0, "volume": 4661315.0}, {"date": "2026-04-01", "close": 387.84, "volume": 3189386.0}, {"date": "2026-04-02", "close": 386.37, "volume": 3204114.0}, {"date": "2026-04-06", "close": 412.68, "volume": 4259916.0}, {"date": "2026-04-07", "close": 410.44, "volume": 2933282.0}, {"date": "2026-04-08", "close": 391.2, "volume": 5944248.0}, {"date": "2026-04-09", "close": 379.14, "volume": 6540492.0}, {"date": "2026-04-10", "close": 391.38, "volume": 4848160.0}, {"date": "2026-04-13", "close": 417.45, "volume": 5499788.0}, {"date": "2026-04-14", "close": 433.51, "volume": 3204076.0}, {"date": "2026-04-15", "close": 464.63, "volume": 4915433.0}, {"date": "2026-04-16", "close": 466.09, "volume": 4517399.0}, {"date": "2026-04-17", "close": 477.2, "volume": 4014881.0}, {"date": "2026-04-20", "close": 490.96, "volume": 3795781.0}, {"date": "2026-04-21", "close": 473.18, "volume": 3854013.0}, {"date": "2026-04-22", "close": 483.71, "volume": 3430394.0}, {"date": "2026-04-23", "close": 454.17, "volume": 3531347.0}, {"date": "2026-04-24", "close": 448.29, "volume": 4365575.0}, {"date": "2026-04-27", "close": 460.29, "volume": 3522887.0}, {"date": "2026-04-28", "close": 449.03, "volume": 2785561.0}, {"date": "2026-04-29", "close": 443.43, "volume": 2337593.0}, {"date": "2026-04-30", "close": 446.35, "volume": 2247755.0}, {"date": "2026-05-01", "close": 460.0, "volume": 2484205.0}, {"date": "2026-05-04", "close": 475.0, "volume": 3804258.0}, {"date": "2026-05-05", "close": 478.11, "volume": 3259932.0}, {"date": "2026-05-06", "close": 468.83, "volume": 7943732.0}, {"date": "2026-05-07", "close": 498.87, "volume": 12597310.0}, {"date": "2026-05-08", "close": 468.55, "volume": 7766914.0}, {"date": "2026-05-11", "close": 478.42, "volume": 4568485.0}, {"date": "2026-05-12", "close": 490.69, "volume": 4690554.0}, {"date": "2026-05-13", "close": 453.53, "volume": 5615831.0}, {"date": "2026-05-14", "close": 485.16, "volume": 5963586.0}, {"date": "2026-05-15", "close": 501.0, "volume": 5352669.0}, {"date": "2026-05-18", "close": 492.38, "volume": 4471607.0}, {"date": "2026-05-19", "close": 476.9, "volume": 3302302.0}, {"date": "2026-05-20", "close": 482.28, "volume": 2936077.0}, {"date": "2026-05-21", "close": 485.89, "volume": 3203677.0}, {"date": "2026-05-22", "close": 481.68, "volume": 3830317.0}, {"date": "2026-05-26", "close": 514.24, "volume": 6756218.0}, {"date": "2026-05-27", "close": 567.83, "volume": 8276834.0}, {"date": "2026-05-28", "close": 599.89, "volume": 5842434.0}, {"date": "2026-05-29", "close": 613.09, "volume": 6252209.0}, {"date": "2026-06-01", "close": 613.7, "volume": 4303827.0}, {"date": "2026-06-02", "close": 605.63, "volume": 2717841.0}, {"date": "2026-06-03", "close": 570.83, "volume": 3456189.0}, {"date": "2026-06-04", "close": 558.87, "volume": 4960392.0}, {"date": "2026-06-05", "close": 557.2, "volume": 5547042.0}, {"date": "2026-06-08", "close": 563.69, "volume": 3896079.0}, {"date": "2026-06-09", "close": 520.84, "volume": 4461647.0}, {"date": "2026-06-10", "close": 492.98, "volume": 4842573.0}, {"date": "2026-06-11", "close": 478.57, "volume": 5938823.0}, {"date": "2026-06-12", "close": 496.77, "volume": 4338272.0}, {"date": "2026-06-15", "close": 520.86, "volume": 7521039.0}, {"date": "2026-06-16", "close": 515.2, "volume": 6734294.0}, {"date": "2026-06-17", "close": 479.49, "volume": 5470325.0}, {"date": "2026-06-18", "close": 469.71, "volume": 9549103.0}, {"date": "2026-06-22", "close": 469.39, "volume": 8358855.0}, {"date": "2026-06-23", "close": 467.02, "volume": 5083662.0}, {"date": "2026-06-24", "close": 464.96, "volume": 5414900.0}, {"date": "2026-06-25", "close": 445.93, "volume": 4130351.0}, {"date": "2026-06-26", "close": 477.08, "volume": 3426532.0}, {"date": "2026-06-29", "close": 498.76, "volume": 5300334.0}, {"date": "2026-06-30", "close": 515.23, "volume": 5594085.0}, {"date": "2026-07-01", "close": 564.61, "volume": 5920087.0}, {"date": "2026-07-02", "close": 527.06, "volume": 6002571.0}, {"date": "2026-07-06", "close": 543.79, "volume": 5798762.0}, {"date": "2026-07-07", "close": 527.98, "volume": 4995063.0}, {"date": "2026-07-08", "close": 522.18, "volume": 4826939.0}, {"date": "2026-07-09", "close": 520.43, "volume": 4706848.0}, {"date": "2026-07-10", "close": 506.98, "volume": 3493315.0}, {"date": "2026-07-13", "close": 442.85, "volume": 10345870.0}, {"date": "2026-07-14", "close": 448.98, "volume": 6664245.0}, {"date": "2026-07-15", "close": 452.73, "volume": 4631333.0}, {"date": "2026-07-16", "close": 434.48, "volume": 5166202.0}, {"date": "2026-07-17", "close": 424.54, "volume": 5627900.0}, {"date": "2026-07-20", "close": 424.6, "volume": 5120587.0}, {"date": "2026-07-21", "close": 428.69, "volume": 4862587.0}, {"date": "2026-07-22", "close": 412.48, "volume": 7820935.0}, {"date": "2026-07-23", "close": 398.86, "volume": 5364054.0}, {"date": "2026-07-24", "close": 391.98, "volume": 4855103.0}, {"date": "2026-07-27", "close": 412.73, "volume": 5147746.0}, {"date": "2026-07-28", "close": 418.22, "volume": 5578585.0}, {"date": "2026-07-29", "close": 399.46, "volume": 5606586.0}, {"date": "2026-07-30", "close": 403.87, "volume": 7548346.0}, {"date": "2026-07-31", "close": 395.9, "volume": 15452190.0}, {"date": "2026-08-03", "close": 406.16, "volume": 4591772.0}, {"date": "2026-08-04", "close": 419.7, "volume": 7149634.0}, {"date": "2026-08-05", "close": 417.8, "volume": 10804990.0}, {"date": "2026-08-06", "close": 335.67, "volume": 15235890.0}, {"date": "2026-08-07", "close": 346.8, "volume": 7736957.0}], "refreshing": true}