{"ticker": "CPNG", "overview": {"cik": "1834584", "ticker": "CPNG", "name": "Coupang, Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065078", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001974494-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055757", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055752", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001974494-26-000256", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001974494-26-000255", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001834584-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001834584-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042901", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042899", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042896", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042889", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042887", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042886", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001834584-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001834584-26-000056", "price_sensitive": true}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001968582-26-000469", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-18", "title": "Form DEFA14A", "accession": "0001140361-26-021895", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000461", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035646", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-14", "title": "8-K", "accession": "0001834584-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001834584-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001834584-26-000039", "price_sensitive": true}]}, "description": "Coupang, Inc. trades as CPNG on the NYSE and is registered in the United States, classified under Retail-Catalog & Mail-Order Houses (SIC 5961). Privy Trades holds 179 insider filings for the company, from March 2021 to August 2026. Across those, 18 insiders disclosed 12 open-market purchases totalling $311.82M against 78 sales totalling $7.01B. The most recent filing on record is dated 10 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 311817638.7864, "sell_n": 78, "sell_sum": 7011782235.2339, "net": -6699964596.4475, "insiders": 18, "first_date": "2021-03-15", "last_date": "2026-08-10"}, "metrics": {"ticker": "CPNG", "has_prices": true, "as_of": "2026-08-07", "last": 16.23, "prev_close": 16.35, "change": -0.120000000000001, "change_pct": -0.007339449541284464, "session_volume": 23998320.0, "vwap_5": 16.319527034416094, "vwap_20": 16.38866096200075, "vwap_60": 16.69343494884286, "vwap_250": 21.04007902652843, "high_52w": 32.13, "low_52w": 15.12, "avg_volume_20": 21438661.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-055757", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Harold Rogers", "who_key": "Rogers Harold", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3107974.791, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider trims $3.1M of CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1849868/000162828026055757/0001628280-26-055757-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001628280-26-055752", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Jonathan D. Lee", "who_key": "Lee Jonathan D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 88866.938, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite trims CPNG: $89K", "source_url": "https://www.sec.gov/Archives/edgar/data/1919697/000162828026055752/0001628280-26-055752-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "13F-1167483-0000919574-26-005427-22266T109", "src": "13F", "ticker": "CPNG", "cik": "", "company": "Coupang, Inc.", "company_raw": "Coupang Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 633448674.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman adds to Coupang Inc \u2014 now $633M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001088875-26-000054", "src": "13DG", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 4.8% passive stake in CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000054-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001628280-26-042886", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Jason Child", "who_key": "Child Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026042886/0001628280-26-042886-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001628280-26-042887", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Pedro Franceschi", "who_key": "Franceschi Pedro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026042887/0001628280-26-042887-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001628280-26-042889", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Neil Mehta", "who_key": "MEHTA NEIL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026042889/0001628280-26-042889-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001628280-26-042896", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Asha Sharma", "who_key": "Sharma Asha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026042896/0001628280-26-042896-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001628280-26-042899", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Benjamin Sun", "who_key": "Sun Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026042899/0001628280-26-042899-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001628280-26-042901", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Ambereen Toubassy", "who_key": "Toubassy Ambereen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026042901/0001628280-26-042901-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001628280-26-035646", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Ambereen Toubassy", "who_key": "Toubassy Ambereen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026035646/0001628280-26-035646-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001088875-26-000028", "src": "13DG", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 7.2% passive stake in CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000028-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "0001628280-26-023667", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Jonathan D. Lee", "who_key": "Lee Jonathan D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026023667/0001628280-26-023667-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001628280-26-023672", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Gaurav Anand", "who_key": "Anand Gaurav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026023672/0001628280-26-023672-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001628280-26-023674", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Harold Rogers", "who_key": "Rogers Harold", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026023674/0001628280-26-023674-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "13F-1167483-0000919574-26-003362-22266T109", "src": "13F", "ticker": "CPNG", "cik": "", "company": "Coupang, Inc.", "company_raw": "Coupang Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 653161284.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman \u2014 Tiger Global adds $653.2M of CPNG (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426003362/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001628280-26-020219", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Jason Child", "who_key": "Child Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026020219/0001628280-26-020219-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001628280-26-020224", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Benjamin Sun", "who_key": "Sun Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026020224/0001628280-26-020224-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0001840890-26-000001", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Neil Mehta", "who_key": "MEHTA NEIL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136562970.6873, "score": 75.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A board member backs up the truck on CPNG: $136.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000184089026000001/0001840890-26-000001-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "0001628280-26-008134", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Harold Rogers", "who_key": "Rogers Harold", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026008134/0001628280-26-008134-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001628280-26-008137", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Gaurav Anand", "who_key": "Anand Gaurav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on CPNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026008137/0001628280-26-008137-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "HOUSE-2026-20033929-T1", "src": "CONGRESS", "ticker": "CPNG", "cik": "", "company": "Coupang, Inc.", "company_raw": "O: Morgan Stanley Trust Account\nJT Coupang, Inc. Class A Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson dumps CPNG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409846}, {"id": "0001628280-26-000187", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Jonathan D. Lee", "who_key": "Lee Jonathan D.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63277.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite trims CPNG: $63K", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828026000187/0001628280-26-000187-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001628280-25-051639", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Gaurav Anand", "who_key": "Anand Gaurav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2186619.325, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The money boss sells $2.2M of CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828025051639/0001628280-25-051639-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514966}, {"id": "0001628280-25-049612", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Pranam Kolari", "who_key": "Kolari Pranam", "role": "VP, Search and Recommendations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 372608.1709, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider trims $373K of CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828025049612/0001628280-25-049612-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525046}, {"id": "0001834584-25-000164", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Harold Rogers", "who_key": "Rogers Harold", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2075792.7555, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider sells $2.1M of CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000164/0001834584-25-000164-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601366}, {"id": "0001834584-25-000166", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Pedro Franceschi", "who_key": "Franceschi Pedro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 686767.3999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A director trims CPNG: $687K", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000166/0001834584-25-000166-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601366}, {"id": "0001834584-25-000162", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Benjamin Sun", "who_key": "Sun Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26007625.958, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A board member takes $26M off the table in CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000162/0001834584-25-000162-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604246}, {"id": "0001641172-25-025311", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "SVF Investments (UK) Ltd", "who_key": "SVF Investments (UK) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 560000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Big holder trims $560M of CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000164117225025311/0001641172-25-025311-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633046}, {"id": "0001834584-25-000160", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Gaurav Anand", "who_key": "Anand Gaurav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2093803.195, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Big sell in CPNG \u2014 The CFO offloads $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000160/0001834584-25-000160-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646006}], "recent_buys": [{"id": "0001840890-26-000001", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Neil Mehta", "who_key": "MEHTA NEIL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136562970.6873, "score": 75.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A board member backs up the truck on CPNG: $136.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000184089026000001/0001840890-26-000001-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "0001840735-25-000013", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Greenoaks Capital Partners LLC", "who_key": "GREENOAKS CAPITAL PARTNERS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37540910.0, "score": 70.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director buys $37.5M of CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000184073525000013/0001840735-25-000013-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001840735-24-000002", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Greenoaks Capital Partners LLC", "who_key": "GREENOAKS CAPITAL PARTNERS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54632026.7782, "score": 72.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The whole bench is buying CPNG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000184073524000002/0001840735-24-000002-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037686}, {"id": "0000902664-24-005258", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Greenoaks Capital Partners LLC", "who_key": "GREENOAKS CAPITAL PARTNERS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6881320.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider cluster: 3 buying CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266424005258/0000902664-24-005258-index.htm", "trade_date": "2024-08-22", "timestamp": "2024-08-22", "mins": 1155766}, {"id": "0000902664-24-005175", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Greenoaks Capital Partners LLC", "who_key": "GREENOAKS CAPITAL PARTNERS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11237209.2, "score": 63.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "3 insiders now buying CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266424005175/0000902664-24-005175-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165846}, {"id": "0000902664-24-005077", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Greenoaks Capital Partners LLC", "who_key": "GREENOAKS CAPITAL PARTNERS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21227301.447499998, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The whole bench is buying CPNG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266424005077/0000902664-24-005077-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174486}, {"id": "0000902664-24-003575", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Greenoaks Capital Partners LLC", "who_key": "GREENOAKS CAPITAL PARTNERS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20389446.9034, "score": 66.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The whole bench is buying CPNG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266424003575/0000902664-24-003575-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299766}, {"id": "0000899243-22-018852", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Kevin M. Warsh", "who_key": "Warsh Kevin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1002291.1300000001, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "3 insiders now buying CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924322018852/0000899243-22-018852-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346646}, {"id": "0000902664-22-002240", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Greenoaks Capital Partners LLC", "who_key": "GREENOAKS CAPITAL PARTNERS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3770000.0000000005, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The whole bench is buying CPNG \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266422002240/0000902664-22-002240-index.htm", "trade_date": "2022-03-17", "timestamp": "2022-03-17", "mins": 2435926}, {"id": "0000902664-21-005148", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Greenoaks Capital Partners LLC", "who_key": "GREENOAKS CAPITAL PARTNERS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16574192.64, "score": 65.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "That makes 4 insiders into CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266421005148/0000902664-21-005148-index.htm", "trade_date": "2021-12-01", "timestamp": "2021-12-01", "mins": 2588566}, {"id": "0001209191-21-020562", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Harry L. You", "who_key": "You Harry L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999985.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "That makes 4 insiders into CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000120919121020562/0001209191-21-020562-index.htm", "trade_date": "2021-03-15", "timestamp": "2021-03-15", "mins": 2964406}, {"id": "0001209191-21-020553", "src": "INSIDERS", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Lydia Jett", "who_key": "Jett Lydia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999985.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "5 insiders now buying CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000120919121020553/0001209191-21-020553-index.htm", "trade_date": "2021-03-15", "timestamp": "2021-03-15", "mins": 2964406}], "institutional": [{"id": "13DG-0001088875-26-000054", "src": "13DG", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 4.8% passive stake in CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000054-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13F-1167483-0000919574-26-005427-22266T109", "src": "13F", "ticker": "CPNG", "cik": "", "company": "Coupang, Inc.", "company_raw": "Coupang Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 633448674.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman adds to Coupang Inc \u2014 now $633M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001088875-26-000028", "src": "13DG", "ticker": "CPNG", "cik": "1834584", "company": "Coupang, Inc.", "company_raw": "Coupang, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BAILLIE GIFFORD & CO moves to a 7.2% passive stake in CPNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000028-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13F-1167483-0000919574-26-003362-22266T109", "src": "13F", "ticker": "CPNG", "cik": "", "company": "Coupang, Inc.", "company_raw": "Coupang Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 653161284.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman \u2014 Tiger Global adds $653.2M of CPNG (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426003362/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Coupang, Inc. Class A Common Stock", "new_value": "Coupang, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001834584", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001834584", "applied": 1, "detected_at": "2026-09-11T07:45:45.548236"}]}, "key_people": [{"who": "SVF Investments (UK) Ltd", "who_key": "SVF Investments (UK) Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 6354672187.2776, "net": -6354672187.2776, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 560000000.0, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000164117225025311/0001641172-25-025311-index.htm"}, {"action": "SELL", "amount": 282500000.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000164117225015491/0001641172-25-015491-index.htm"}, {"action": "SELL", "amount": 772500000.0, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000164117225009791/0001641172-25-009791-index.htm"}, {"action": "SELL", "amount": 894927187.2776, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000149315224009998/0001493152-24-009998-index.htm"}, {"action": "SELL", "amount": 461700000.0, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000149315223043471/0001493152-23-043471-index.htm"}, {"action": "SELL", "amount": 647500000.0, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924322037969/0000899243-22-037969-index.htm"}, {"action": "SELL", "amount": 1043500000.0, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924322010730/0000899243-22-010730-index.htm"}, {"action": "SELL", "amount": 1692045000.0, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924321036355/0000899243-21-036355-index.htm"}], "latest": {"action": "SELL", "amount": 560000000.0, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000164117225025311/0001641172-25-025311-index.htm"}}, {"who": "Bom Kim", "who_key": "Kim Bom", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 344550000.0, "net": -344550000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 344550000.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000095017024126547/0000950170-24-126547-index.htm"}], "latest": {"action": "SELL", "amount": 344550000.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000095017024126547/0000950170-24-126547-index.htm"}}, {"who": "Greenoaks Capital Partners LLC", "who_key": "GREENOAKS CAPITAL PARTNERS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 172252406.9691, "sold": 80809000.0, "net": 91443406.9691, "trades": 10, "top_score": 72.1, "lean": "buying", "history": [{"action": "BUY", "amount": 37540910.0, "date": "2025-05-15", "score": 70.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000184073525000013/0001840735-25-000013-index.htm"}, {"action": "BUY", "amount": 54632026.7782, "date": "2024-11-12", "score": 72.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000184073524000002/0001840735-24-000002-index.htm"}, {"action": "BUY", "amount": 6881320.0, "date": "2024-08-22", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266424005258/0000902664-24-005258-index.htm"}, {"action": "BUY", "amount": 11237209.2, "date": "2024-08-15", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266424005175/0000902664-24-005175-index.htm"}, {"action": "BUY", "amount": 21227301.447499998, "date": "2024-08-09", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266424005077/0000902664-24-005077-index.htm"}, {"action": "BUY", "amount": 20389446.9034, "date": "2024-05-14", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266424003575/0000902664-24-003575-index.htm"}, {"action": "SELL", "amount": 46590000.0, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266423003307/0000902664-23-003307-index.htm"}, {"action": "SELL", "amount": 34219000.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266422004920/0000902664-22-004920-index.htm"}, {"action": "BUY", "amount": 3770000.0000000005, "date": "2022-03-17", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266422002240/0000902664-22-002240-index.htm"}, {"action": "BUY", "amount": 16574192.64, "date": "2021-12-01", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266421005148/0000902664-21-005148-index.htm"}], "latest": {"action": "BUY", "amount": 37540910.0, "date": "2025-05-15", "score": 70.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000184073525000013/0001840735-25-000013-index.htm"}}, {"who": "Neil Mehta", "who_key": "MEHTA NEIL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 136562970.6873, "sold": 29894830.7821, "net": 106668139.9052, "trades": 2, "top_score": 75.9, "lean": "buying", "history": [{"action": "BUY", "amount": 136562970.6873, "date": "2026-03-13", "score": 75.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000184089026000001/0001840890-26-000001-index.htm"}, {"action": "SELL", "amount": 29894830.7821, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000090266424002486/0000902664-24-002486-index.htm"}], "latest": {"action": "BUY", "amount": 136562970.6873, "date": "2026-03-13", "score": 75.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000184089026000001/0001840890-26-000001-index.htm"}}, {"who": "Benjamin Sun", "who_key": "Sun Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 76504610.0621, "net": -76504610.0621, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26007625.958, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000162/0001834584-25-000162-index.htm"}, {"action": "SELL", "amount": 5671560.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000095/0001834584-25-000095-index.htm"}, {"action": "SELL", "amount": 5206120.0, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000084/0001834584-25-000084-index.htm"}, {"action": "SELL", "amount": 5856853.2041, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000049/0001834584-25-000049-index.htm"}, {"action": "SELL", "amount": 4672000.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000095017024099623/0000950170-24-099623-index.htm"}, {"action": "SELL", "amount": 14441000.0, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000095017024074518/0000950170-24-074518-index.htm"}, {"action": "SELL", "amount": 2406000.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924323015576/0000899243-23-015576-index.htm"}, {"action": "SELL", "amount": 7468720.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924322037702/0000899243-22-037702-index.htm"}, {"action": "SELL", "amount": 532230.9, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924322037222/0000899243-22-037222-index.htm"}, {"action": "SELL", "amount": 957499.9999999999, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924322035895/0000899243-22-035895-index.htm"}, {"action": "SELL", "amount": 3285000.0, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924322019030/0000899243-22-019030-index.htm"}], "latest": {"action": "SELL", "amount": 26007625.958, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000162/0001834584-25-000162-index.htm"}}, {"who": "Bom Suk Kim", "who_key": "Kim Bom Suk", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 42000000.0, "net": -42000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42000000.0, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000120919121020563/0001209191-21-020563-index.htm"}], "latest": {"action": "SELL", "amount": 42000000.0, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000120919121020563/0001209191-21-020563-index.htm"}}, {"who": "Gaurav Anand", "who_key": "Anand Gaurav", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32286040.75, "net": -32286040.75, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2186619.325, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828025051639/0001628280-25-051639-index.htm"}, {"action": "SELL", "amount": 2093803.195, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000160/0001834584-25-000160-index.htm"}, {"action": "SELL", "amount": 4919635.0, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000097/0001834584-25-000097-index.htm"}, {"action": "SELL", "amount": 1966921.33, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000086/0001834584-25-000086-index.htm"}, {"action": "SELL", "amount": 1660261.9, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000183458425000045/0001834584-25-000045-index.htm"}, {"action": "SELL", "amount": 4550000.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000095017024097148/0000950170-24-097148-index.htm"}, {"action": "SELL", "amount": 9576000.0, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000120919121070102/0001209191-21-070102-index.htm"}, {"action": "SELL", "amount": 5332800.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000120919121052448/0001209191-21-052448-index.htm"}], "latest": {"action": "SELL", "amount": 2186619.325, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000162828025051639/0001628280-25-051639-index.htm"}}, {"who": "Thuan Pham", "who_key": "Pham Thuan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22489200.21, "net": -22489200.21, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1715703.91, "date": "2022-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924322025731/0000899243-22-025731-index.htm"}, {"action": "SELL", "amount": 2277410.2, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924322014098/0000899243-22-014098-index.htm"}, {"action": "SELL", "amount": 3356916.39, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000120919122002272/0001209191-22-002272-index.htm"}, {"action": "SELL", "amount": 3208351.92, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000120919121059983/0001209191-21-059983-index.htm"}, {"action": "SELL", "amount": 11930817.790000001, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000120919121052447/0001209191-21-052447-index.htm"}], "latest": {"action": "SELL", "amount": 1715703.91, "date": "2022-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834584/000089924322025731/0000899243-22-025731-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -3196841.7290000003}], "announcements": [{"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065078", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001974494-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055757", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055752", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001974494-26-000256", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001974494-26-000255", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001834584-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001834584-26-000070", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042901", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042899", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042896", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042889", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042887", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042886", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001834584-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001834584-26-000056", "price_sensitive": true}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001968582-26-000469", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-18", "title": "Form DEFA14A", "accession": "0001140361-26-021895", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000461", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035646", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-14", "title": "8-K", "accession": "0001834584-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001834584-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001834584-26-000039", "price_sensitive": true}], "performance": {"ticker": "CPNG", "has_prices": true, "summary": {"n": 15, "avg": -0.26994467265042255, "win_rate": 0.06666666666666667, "best": 0.24272588055130168, "worst": -0.6782953419226957, "as_of": "2026-08-07"}, "buys": [{"who": "Chase Coleman \u2014 Tiger Global", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 633448674.0, "date": "2026-06-30", "score": 0.0, "ref_price": 17.37, "return": -0.06563039723661489}, {"who": "Chase Coleman \u2014 Tiger Global", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 653161284.0, "date": "2026-03-31", "score": 0.0, "ref_price": 18.88, "return": -0.14036016949152536}, {"who": "MEHTA NEIL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136562970.6873, "date": "2026-03-13", "score": 75.9, "ref_price": 18.45, "return": -0.12032520325203247}, {"who": "GREENOAKS CAPITAL PARTNERS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37540910.0, "date": "2025-05-15", "score": 70.1, "ref_price": 26.84, "return": -0.39530551415797316}, {"who": "GREENOAKS CAPITAL PARTNERS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54632026.7782, "date": "2024-11-12", "score": 72.1, "ref_price": 24.51, "return": -0.3378212974296206}, {"who": "GREENOAKS CAPITAL PARTNERS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6881320.0, "date": "2024-08-22", "score": 61.1, "ref_price": 22.99, "return": -0.2940408873423227}, {"who": "GREENOAKS CAPITAL PARTNERS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11237209.2, "date": "2024-08-15", "score": 63.7, "ref_price": 22.4, "return": -0.2754464285714285}, {"who": "GREENOAKS CAPITAL PARTNERS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21227301.447499998, "date": "2024-08-09", "score": 67.1, "ref_price": 22.59, "return": -0.28154050464807434}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-07-03", "score": 0.0, "ref_price": 20.91, "return": -0.2238163558106169}, {"who": "GREENOAKS CAPITAL PARTNERS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20389446.9034, "date": "2024-05-14", "score": 66.9, "ref_price": 22.25, "return": -0.270561797752809}, {"who": "Warsh Kevin M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002291.1300000001, "date": "2022-05-18", "score": 52.8, "ref_price": 13.06, "return": 0.24272588055130168}, {"who": "GREENOAKS CAPITAL PARTNERS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3770000.0000000005, "date": "2022-03-17", "score": 57.9, "ref_price": 19.2, "return": -0.15468749999999995}, {"who": "GREENOAKS CAPITAL PARTNERS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16574192.64, "date": "2021-12-01", "score": 65.7, "ref_price": 26.0, "return": -0.37576923076923074}, {"who": "You Harry L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999985.0, "date": "2021-03-15", "score": 53.1, "ref_price": 50.45, "return": -0.6782953419226957}, {"who": "Jett Lydia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999985.0, "date": "2021-03-15", "score": 51.0, "ref_price": 50.45, "return": -0.6782953419226957}]}, "price_series": [{"date": "2021-03-11", "close": 49.25, "volume": 91584120.0}, {"date": "2021-03-12", "close": 48.47, "volume": 30520990.0}, {"date": "2021-03-15", "close": 50.45, "volume": 17457130.0}, {"date": "2021-03-16", "close": 47.13, "volume": 14552390.0}, {"date": "2021-03-17", "close": 43.29, "volume": 15251130.0}, {"date": "2021-03-18", "close": 43.89, "volume": 15408040.0}, {"date": "2021-03-19", "close": 44.89, "volume": 14452490.0}, {"date": "2021-03-22", "close": 44.86, "volume": 4983965.0}, {"date": "2021-03-23", "close": 46.0, "volume": 8656779.0}, {"date": "2021-03-24", "close": 43.79, "volume": 8099857.0}, {"date": "2021-03-25", "close": 43.7, "volume": 7532303.0}, {"date": "2021-03-26", "close": 43.53, "volume": 4306797.0}, {"date": "2021-03-29", "close": 46.01, "volume": 5340795.0}, {"date": "2021-03-30", "close": 48.75, "volume": 4873964.0}, {"date": "2021-03-31", "close": 49.35, "volume": 8033119.0}, {"date": "2021-04-01", "close": 47.31, "volume": 4928734.0}, {"date": "2021-04-05", "close": 45.94, "volume": 4607481.0}, {"date": "2021-04-06", "close": 46.57, "volume": 2438720.0}, {"date": "2021-04-07", "close": 45.33, "volume": 3608253.0}, {"date": "2021-04-08", "close": 45.58, "volume": 4568910.0}, {"date": "2021-04-09", "close": 45.85, "volume": 3974817.0}, {"date": "2021-04-12", "close": 45.22, "volume": 3670927.0}, {"date": "2021-04-13", "close": 47.1, "volume": 3570291.0}, {"date": "2021-04-14", "close": 45.71, "volume": 3640748.0}, {"date": "2021-04-15", "close": 45.8, "volume": 3120028.0}, {"date": "2021-04-16", "close": 45.9, "volume": 2955515.0}, {"date": "2021-04-19", "close": 45.72, "volume": 3329114.0}, {"date": "2021-04-20", "close": 42.62, "volume": 8413191.0}, {"date": "2021-04-21", "close": 41.98, "volume": 4004319.0}, {"date": "2021-04-22", "close": 42.81, "volume": 7274794.0}, {"date": "2021-04-23", "close": 45.56, "volume": 4599178.0}, {"date": "2021-04-26", "close": 45.67, "volume": 1949662.0}, {"date": "2021-04-27", "close": 45.54, "volume": 1873053.0}, {"date": "2021-04-28", "close": 43.71, "volume": 2907854.0}, {"date": "2021-04-29", "close": 42.56, "volume": 3217667.0}, {"date": "2021-04-30", "close": 41.9, "volume": 3498669.0}, {"date": "2021-05-03", "close": 42.06, "volume": 2607358.0}, {"date": "2021-05-04", "close": 41.49, "volume": 3665426.0}, {"date": "2021-05-05", "close": 41.26, "volume": 2362892.0}, {"date": "2021-05-06", "close": 40.23, "volume": 3984873.0}, {"date": "2021-05-07", "close": 38.93, "volume": 3080372.0}, {"date": "2021-05-10", "close": 37.07, "volume": 5003107.0}, {"date": "2021-05-11", "close": 36.25, "volume": 5418923.0}, {"date": "2021-05-12", "close": 35.33, "volume": 7087042.0}, {"date": "2021-05-13", "close": 32.04, "volume": 14661500.0}, {"date": "2021-05-14", "close": 36.43, "volume": 11063330.0}, {"date": "2021-05-17", "close": 35.18, "volume": 10336820.0}, {"date": "2021-05-18", "close": 37.25, "volume": 6072789.0}, {"date": "2021-05-19", "close": 37.06, "volume": 6752216.0}, {"date": "2021-05-20", "close": 38.74, "volume": 5927962.0}, {"date": "2021-05-21", "close": 38.01, "volume": 2756951.0}, {"date": "2021-05-24", "close": 40.5, "volume": 6524842.0}, {"date": "2021-05-25", "close": 40.14, "volume": 4784264.0}, {"date": "2021-05-26", "close": 41.8, "volume": 5013998.0}, {"date": "2021-05-27", "close": 41.0, "volume": 3977087.0}, {"date": "2021-05-28", "close": 40.79, "volume": 2304703.0}, {"date": "2021-06-01", "close": 41.31, "volume": 2483555.0}, {"date": "2021-06-02", "close": 40.84, "volume": 2918743.0}, {"date": "2021-06-03", "close": 39.52, "volume": 2210024.0}, {"date": "2021-06-04", "close": 38.89, "volume": 2867903.0}, {"date": "2021-06-07", "close": 38.58, "volume": 2556694.0}, {"date": "2021-06-08", "close": 38.19, "volume": 3295208.0}, {"date": "2021-06-09", "close": 37.78, "volume": 2079395.0}, {"date": "2021-06-10", "close": 38.06, "volume": 2972674.0}, {"date": "2021-06-11", "close": 38.6, "volume": 3465341.0}, {"date": "2021-06-14", "close": 38.51, "volume": 2219654.0}, {"date": "2021-06-15", "close": 38.82, "volume": 3200545.0}, {"date": "2021-06-16", "close": 38.67, "volume": 2964335.0}, {"date": "2021-06-17", "close": 39.73, "volume": 4137354.0}, {"date": "2021-06-18", "close": 39.41, "volume": 3553676.0}, {"date": "2021-06-21", "close": 39.44, "volume": 2835427.0}, {"date": "2021-06-22", "close": 40.02, "volume": 5641603.0}, {"date": "2021-06-23", "close": 39.64, "volume": 5327368.0}, {"date": "2021-06-24", "close": 38.17, "volume": 4148360.0}, {"date": "2021-06-25", "close": 37.4, "volume": 4240338.0}, {"date": "2021-06-28", "close": 38.25, "volume": 4885578.0}, {"date": "2021-06-29", "close": 42.16, "volume": 10531160.0}, {"date": "2021-06-30", "close": 41.82, "volume": 6292420.0}, {"date": "2021-07-01", "close": 41.52, "volume": 2686662.0}, {"date": "2021-07-02", "close": 40.46, "volume": 2931569.0}, {"date": "2021-07-06", "close": 39.95, "volume": 3185067.0}, {"date": "2021-07-07", "close": 40.03, "volume": 3230842.0}, {"date": "2021-07-08", "close": 40.0, "volume": 2496865.0}, {"date": "2021-07-09", "close": 42.13, "volume": 3671944.0}, {"date": "2021-07-12", "close": 43.08, "volume": 3166013.0}, {"date": "2021-07-13", "close": 44.54, "volume": 6926493.0}, {"date": "2021-07-14", "close": 44.06, "volume": 3968557.0}, {"date": "2021-07-15", "close": 42.25, "volume": 5791358.0}, {"date": "2021-07-16", "close": 40.19, "volume": 7221426.0}, {"date": "2021-07-19", "close": 39.9, "volume": 3342377.0}, {"date": "2021-07-20", "close": 38.83, "volume": 3922354.0}, {"date": "2021-07-21", "close": 39.65, "volume": 3144356.0}, {"date": "2021-07-22", "close": 38.56, "volume": 3273838.0}, {"date": "2021-07-23", "close": 38.61, "volume": 3718384.0}, {"date": "2021-07-26", "close": 37.19, "volume": 6039565.0}, {"date": "2021-07-27", "close": 37.54, "volume": 3851649.0}, {"date": "2021-07-28", "close": 38.39, "volume": 3118990.0}, {"date": "2021-07-29", "close": 37.57, "volume": 3684932.0}, {"date": "2021-07-30", "close": 36.32, "volume": 4890474.0}, {"date": "2021-08-02", "close": 36.74, "volume": 4998998.0}, {"date": "2021-08-03", "close": 38.03, "volume": 4856189.0}, {"date": "2021-08-04", "close": 39.37, "volume": 5069538.0}, {"date": "2021-08-05", "close": 40.06, "volume": 3621927.0}, {"date": "2021-08-06", "close": 38.8, "volume": 3807365.0}, {"date": "2021-08-09", "close": 39.49, "volume": 3379596.0}, {"date": "2021-08-10", "close": 36.7, "volume": 7948387.0}, {"date": "2021-08-11", "close": 37.2, "volume": 8562965.0}, {"date": "2021-08-12", "close": 34.13, "volume": 21310740.0}, {"date": "2021-08-13", "close": 33.87, "volume": 41979620.0}, {"date": "2021-08-16", "close": 33.22, "volume": 15175670.0}, {"date": "2021-08-17", "close": 33.63, "volume": 8512827.0}, {"date": "2021-08-18", "close": 32.37, "volume": 13769200.0}, {"date": "2021-08-19", "close": 31.73, "volume": 8626048.0}, {"date": "2021-08-20", "close": 31.29, "volume": 17175690.0}, {"date": "2021-08-23", "close": 30.55, "volume": 14470380.0}, {"date": "2021-08-24", "close": 31.78, "volume": 14771230.0}, {"date": "2021-08-25", "close": 30.86, "volume": 9521549.0}, {"date": "2021-08-26", "close": 30.93, "volume": 10263220.0}, {"date": "2021-08-27", "close": 29.99, "volume": 9171674.0}, {"date": "2021-08-30", "close": 30.09, "volume": 11457770.0}, {"date": "2021-08-31", "close": 29.96, "volume": 6680568.0}, {"date": "2021-09-01", "close": 31.29, "volume": 12248710.0}, {"date": "2021-09-02", "close": 29.85, "volume": 10271460.0}, {"date": "2021-09-03", "close": 29.65, "volume": 11339540.0}, {"date": "2021-09-07", "close": 32.55, "volume": 24625610.0}, {"date": "2021-09-08", "close": 31.35, "volume": 16975570.0}, {"date": "2021-09-09", "close": 30.25, "volume": 7847108.0}, {"date": "2021-09-10", "close": 29.98, "volume": 5875446.0}, {"date": "2021-09-13", "close": 30.52, "volume": 6692784.0}, {"date": "2021-09-14", "close": 29.87, "volume": 29353100.0}, {"date": "2021-09-15", "close": 29.39, "volume": 11843240.0}, {"date": "2021-09-16", "close": 29.41, "volume": 6920296.0}, {"date": "2021-09-17", "close": 29.72, "volume": 12865640.0}, {"date": "2021-09-20", "close": 29.14, "volume": 9159796.0}, {"date": "2021-09-21", "close": 28.87, "volume": 5894692.0}, {"date": "2021-09-22", "close": 28.45, "volume": 7657164.0}, {"date": "2021-09-23", "close": 29.07, "volume": 8867450.0}, {"date": "2021-09-24", "close": 28.31, "volume": 7110326.0}, {"date": "2021-09-27", "close": 28.79, "volume": 8903086.0}, {"date": "2021-09-28", "close": 28.11, "volume": 8531723.0}, {"date": "2021-09-29", "close": 28.23, "volume": 9289228.0}, {"date": "2021-09-30", "close": 27.85, "volume": 7317990.0}, {"date": "2021-10-01", "close": 27.22, "volume": 10389330.0}, {"date": "2021-10-04", "close": 26.05, "volume": 14481720.0}, {"date": "2021-10-05", "close": 27.03, "volume": 7396550.0}, {"date": "2021-10-06", "close": 26.65, "volume": 3390104.0}, {"date": "2021-10-07", "close": 27.51, "volume": 6075691.0}, {"date": "2021-10-08", "close": 28.1, "volume": 6162565.0}, {"date": "2021-10-11", "close": 26.76, "volume": 5707844.0}, {"date": "2021-10-12", "close": 26.18, "volume": 9000292.0}, {"date": "2021-10-13", "close": 26.44, "volume": 5157895.0}, {"date": "2021-10-14", "close": 27.26, "volume": 5551852.0}, {"date": "2021-10-15", "close": 27.59, "volume": 3988511.0}, {"date": "2021-10-18", "close": 27.55, "volume": 4723030.0}, {"date": "2021-10-19", "close": 28.43, "volume": 4598723.0}, {"date": "2021-10-20", "close": 28.83, "volume": 7822279.0}, {"date": "2021-10-21", "close": 29.15, "volume": 12063620.0}, {"date": "2021-10-22", "close": 29.0, "volume": 14086030.0}, {"date": "2021-10-25", "close": 29.24, "volume": 5940242.0}, {"date": "2021-10-26", "close": 29.86, "volume": 7441014.0}, {"date": "2021-10-27", "close": 29.63, "volume": 14020710.0}, {"date": "2021-10-28", "close": 29.82, "volume": 8053571.0}, {"date": "2021-10-29", "close": 29.76, "volume": 5106869.0}, {"date": "2021-11-01", "close": 30.23, "volume": 4463962.0}, {"date": "2021-11-02", "close": 30.14, "volume": 8486775.0}, {"date": "2021-11-03", "close": 30.4, "volume": 3473844.0}, {"date": "2021-11-04", "close": 30.45, "volume": 8256767.0}, {"date": "2021-11-05", "close": 29.93, "volume": 5184805.0}, {"date": "2021-11-08", "close": 30.19, "volume": 4224994.0}, {"date": "2021-11-09", "close": 29.7, "volume": 6283765.0}, {"date": "2021-11-10", "close": 29.86, "volume": 7952351.0}, {"date": "2021-11-11", "close": 29.19, "volume": 10745570.0}, {"date": "2021-11-12", "close": 26.58, "volume": 15498090.0}, {"date": "2021-11-15", "close": 28.15, "volume": 7563329.0}, {"date": "2021-11-16", "close": 29.79, "volume": 12848610.0}, {"date": "2021-11-17", "close": 28.34, "volume": 6524299.0}, {"date": "2021-11-18", "close": 27.42, "volume": 5223931.0}, {"date": "2021-11-19", "close": 27.16, "volume": 6263966.0}, {"date": "2021-11-22", "close": 26.51, "volume": 4957036.0}, {"date": "2021-11-23", "close": 25.69, "volume": 5871698.0}, {"date": "2021-11-24", "close": 26.78, "volume": 5131916.0}, {"date": "2021-11-26", "close": 27.39, "volume": 3902131.0}, {"date": "2021-11-29", "close": 26.95, "volume": 6611596.0}, {"date": "2021-11-30", "close": 26.5, "volume": 10151180.0}, {"date": "2021-12-01", "close": 26.0, "volume": 8742290.0}, {"date": "2021-12-02", "close": 26.15, "volume": 9392582.0}, {"date": "2021-12-03", "close": 26.55, "volume": 10389950.0}, {"date": "2021-12-06", "close": 26.07, "volume": 9687812.0}, {"date": "2021-12-07", "close": 27.36, "volume": 7268866.0}, {"date": "2021-12-08", "close": 28.05, "volume": 4503777.0}, {"date": "2021-12-09", "close": 27.52, "volume": 4535571.0}, {"date": "2021-12-10", "close": 26.76, "volume": 4811737.0}, {"date": "2021-12-13", "close": 27.24, "volume": 5347638.0}, {"date": "2021-12-14", "close": 27.36, "volume": 6587308.0}, {"date": "2021-12-15", "close": 26.82, "volume": 17396690.0}, {"date": "2021-12-16", "close": 26.97, "volume": 6370023.0}, {"date": "2021-12-17", "close": 29.15, "volume": 15053640.0}, {"date": "2021-12-20", "close": 28.17, "volume": 5287730.0}, {"date": "2021-12-21", "close": 29.99, "volume": 7887746.0}, {"date": "2021-12-22", "close": 29.49, "volume": 9666551.0}, {"date": "2021-12-23", "close": 30.23, "volume": 5980706.0}, {"date": "2021-12-27", "close": 29.42, "volume": 4825084.0}, {"date": "2021-12-28", "close": 29.52, "volume": 5117526.0}, {"date": "2021-12-29", "close": 28.93, "volume": 4379845.0}, {"date": "2021-12-30", "close": 29.58, "volume": 4143764.0}, {"date": "2021-12-31", "close": 29.38, "volume": 3890796.0}, {"date": "2022-01-03", "close": 28.72, "volume": 4278443.0}, {"date": "2022-01-04", "close": 26.41, "volume": 11873200.0}, {"date": "2022-01-05", "close": 25.61, "volume": 9257275.0}, {"date": "2022-01-06", "close": 25.66, "volume": 7126936.0}, {"date": "2022-01-07", "close": 25.97, "volume": 6481708.0}, {"date": "2022-01-10", "close": 24.12, "volume": 16072920.0}, {"date": "2022-01-11", "close": 25.05, "volume": 7363918.0}, {"date": "2022-01-12", "close": 23.44, "volume": 10391600.0}, {"date": "2022-01-13", "close": 22.42, "volume": 10094090.0}, {"date": "2022-01-14", "close": 21.21, "volume": 14656680.0}, {"date": "2022-01-18", "close": 20.61, "volume": 9835832.0}, {"date": "2022-01-19", "close": 20.49, "volume": 10710700.0}, {"date": "2022-01-20", "close": 19.99, "volume": 11526790.0}, {"date": "2022-01-21", "close": 18.1, "volume": 11919130.0}, {"date": "2022-01-24", "close": 18.35, "volume": 17242630.0}, {"date": "2022-01-25", "close": 18.74, "volume": 13587470.0}, {"date": "2022-01-26", "close": 18.85, "volume": 15881260.0}, {"date": "2022-01-27", "close": 18.99, "volume": 15848460.0}, {"date": "2022-01-28", "close": 18.92, "volume": 14162060.0}, {"date": "2022-01-31", "close": 20.82, "volume": 10983110.0}, {"date": "2022-02-01", "close": 21.3, "volume": 11573490.0}, {"date": "2022-02-02", "close": 21.03, "volume": 10301940.0}, {"date": "2022-02-03", "close": 19.99, "volume": 8976069.0}, {"date": "2022-02-04", "close": 20.84, "volume": 7153421.0}, {"date": "2022-02-07", "close": 20.9, "volume": 7537779.0}, {"date": "2022-02-08", "close": 21.55, "volume": 4712497.0}, {"date": "2022-02-09", "close": 22.5, "volume": 5428466.0}, {"date": "2022-02-10", "close": 23.19, "volume": 12782110.0}, {"date": "2022-02-11", "close": 22.55, "volume": 10404840.0}, {"date": "2022-02-14", "close": 22.86, "volume": 5392962.0}, {"date": "2022-02-15", "close": 23.68, "volume": 4981493.0}, {"date": "2022-02-16", "close": 23.14, "volume": 7222565.0}, {"date": "2022-02-17", "close": 23.27, "volume": 6600742.0}, {"date": "2022-02-18", "close": 22.99, "volume": 12975750.0}, {"date": "2022-02-22", "close": 21.93, "volume": 16962830.0}, {"date": "2022-02-23", "close": 22.64, "volume": 12311650.0}, {"date": "2022-02-24", "close": 23.64, "volume": 13316450.0}, {"date": "2022-02-25", "close": 25.0, "volume": 13532390.0}, {"date": "2022-02-28", "close": 26.52, "volume": 14578170.0}, {"date": "2022-03-01", "close": 25.46, "volume": 10973720.0}, {"date": "2022-03-02", "close": 25.41, "volume": 8348813.0}, {"date": "2022-03-03", "close": 25.47, "volume": 16151280.0}, {"date": "2022-03-04", "close": 21.1, "volume": 18264170.0}, {"date": "2022-03-07", "close": 19.72, "volume": 12657250.0}, {"date": "2022-03-08", "close": 20.54, "volume": 10024210.0}, {"date": "2022-03-09", "close": 22.7, "volume": 10945240.0}, {"date": "2022-03-10", "close": 18.94, "volume": 32862590.0}, {"date": "2022-03-11", "close": 17.42, "volume": 18911500.0}, {"date": "2022-03-14", "close": 16.12, "volume": 17621620.0}, {"date": "2022-03-15", "close": 15.45, "volume": 30197560.0}, {"date": "2022-03-16", "close": 18.09, "volume": 40631500.0}, {"date": "2022-03-17", "close": 19.2, "volume": 19894820.0}, {"date": "2022-03-18", "close": 19.24, "volume": 16537570.0}, {"date": "2022-03-21", "close": 18.85, "volume": 9306769.0}, {"date": "2022-03-22", "close": 19.7, "volume": 9879118.0}, {"date": "2022-03-23", "close": 19.84, "volume": 6946246.0}, {"date": "2022-03-24", "close": 18.92, "volume": 9332299.0}, {"date": "2022-03-25", "close": 17.7, "volume": 17574450.0}, {"date": "2022-03-28", "close": 17.75, "volume": 8597349.0}, {"date": "2022-03-29", "close": 18.98, "volume": 10068280.0}, {"date": "2022-03-30", "close": 18.71, "volume": 6165870.0}, {"date": "2022-03-31", "close": 17.68, "volume": 5296249.0}, {"date": "2022-04-01", "close": 18.37, "volume": 5107978.0}, {"date": "2022-04-04", "close": 18.94, "volume": 6713399.0}, {"date": "2022-04-05", "close": 18.31, "volume": 7981544.0}, {"date": "2022-04-06", "close": 18.53, "volume": 8283737.0}, {"date": "2022-04-07", "close": 17.75, "volume": 6828237.0}, {"date": "2022-04-08", "close": 17.79, "volume": 6218892.0}, {"date": "2022-04-11", "close": 17.24, "volume": 4717522.0}, {"date": "2022-04-12", "close": 16.96, "volume": 5677281.0}, {"date": "2022-04-13", "close": 17.32, "volume": 4618897.0}, {"date": "2022-04-14", "close": 16.88, "volume": 4087702.0}, {"date": "2022-04-18", "close": 16.42, "volume": 4579121.0}, {"date": "2022-04-19", "close": 16.81, "volume": 3557703.0}, {"date": "2022-04-20", "close": 15.82, "volume": 8068863.0}, {"date": "2022-04-21", "close": 14.43, "volume": 11575030.0}, {"date": "2022-04-22", "close": 14.07, "volume": 7664960.0}, {"date": "2022-04-25", "close": 14.26, "volume": 8541401.0}, {"date": "2022-04-26", "close": 13.19, "volume": 8257641.0}, {"date": "2022-04-27", "close": 13.12, "volume": 9938776.0}, {"date": "2022-04-28", "close": 13.63, "volume": 6292115.0}, {"date": "2022-04-29", "close": 12.87, "volume": 7750308.0}, {"date": "2022-05-02", "close": 13.9, "volume": 7758369.0}, {"date": "2022-05-03", "close": 13.53, "volume": 5911226.0}, {"date": "2022-05-04", "close": 13.37, "volume": 15004710.0}, {"date": "2022-05-05", "close": 11.99, "volume": 11488580.0}, {"date": "2022-05-06", "close": 12.04, "volume": 16471920.0}, {"date": "2022-05-09", "close": 9.35, "volume": 23035950.0}, {"date": "2022-05-10", "close": 10.58, "volume": 25170390.0}, {"date": "2022-05-11", "close": 9.67, "volume": 30434760.0}, {"date": "2022-05-12", "close": 11.46, "volume": 43279760.0}, {"date": "2022-05-13", "close": 13.34, "volume": 30865380.0}, {"date": "2022-05-16", "close": 12.63, "volume": 15179920.0}, {"date": "2022-05-17", "close": 13.17, "volume": 10307760.0}, {"date": "2022-05-18", "close": 13.06, "volume": 14157990.0}, {"date": "2022-05-19", "close": 12.95, "volume": 10350370.0}, {"date": "2022-05-20", "close": 13.0, "volume": 11750100.0}, {"date": "2022-05-23", "close": 13.8, "volume": 12548340.0}, {"date": "2022-05-24", "close": 12.89, "volume": 10865300.0}, {"date": "2022-05-25", "close": 13.4, "volume": 8858244.0}, {"date": "2022-05-26", "close": 13.35, "volume": 10399060.0}, {"date": "2022-05-27", "close": 13.41, "volume": 12056700.0}, {"date": "2022-05-31", "close": 13.51, "volume": 7477744.0}, {"date": "2022-06-01", "close": 12.9, "volume": 7101226.0}, {"date": "2022-06-02", "close": 13.18, "volume": 7436551.0}, {"date": "2022-06-03", "close": 12.64, "volume": 8640435.0}, {"date": "2022-06-06", "close": 12.79, "volume": 6036565.0}, {"date": "2022-06-07", "close": 12.16, "volume": 11478460.0}, {"date": "2022-06-08", "close": 12.95, "volume": 8166076.0}, {"date": "2022-06-09", "close": 12.32, "volume": 4616879.0}, {"date": "2022-06-10", "close": 11.5, "volume": 8193456.0}, {"date": "2022-06-13", "close": 10.72, "volume": 8068157.0}, {"date": "2022-06-14", "close": 11.14, "volume": 6213114.0}, {"date": "2022-06-15", "close": 11.69, "volume": 8881554.0}, {"date": "2022-06-16", "close": 11.51, "volume": 5512382.0}, {"date": "2022-06-17", "close": 11.97, "volume": 6064548.0}, {"date": "2022-06-21", "close": 12.36, "volume": 7402496.0}, {"date": "2022-06-22", "close": 11.8, "volume": 8360614.0}, {"date": "2022-06-23", "close": 12.46, "volume": 8067322.0}, {"date": "2022-06-24", "close": 12.91, "volume": 6256133.0}, {"date": "2022-06-27", "close": 12.79, "volume": 4909327.0}, {"date": "2022-06-28", "close": 12.7, "volume": 7295853.0}, {"date": "2022-06-29", "close": 12.98, "volume": 8423487.0}, {"date": "2022-06-30", "close": 12.75, "volume": 8714983.0}, {"date": "2022-07-01", "close": 15.04, "volume": 26244450.0}, {"date": "2022-07-05", "close": 16.08, "volume": 17760350.0}, {"date": "2022-07-06", "close": 15.94, "volume": 17182870.0}, {"date": "2022-07-07", "close": 16.2, "volume": 8445941.0}, {"date": "2022-07-08", "close": 15.62, "volume": 6010319.0}, {"date": "2022-07-11", "close": 14.78, "volume": 8652602.0}, {"date": "2022-07-12", "close": 14.99, "volume": 6985042.0}, {"date": "2022-07-13", "close": 14.68, "volume": 8574642.0}, {"date": "2022-07-14", "close": 14.25, "volume": 5201766.0}, {"date": "2022-07-15", "close": 15.8, "volume": 9103891.0}, {"date": "2022-07-18", "close": 16.65, "volume": 10784600.0}, {"date": "2022-07-19", "close": 18.0, "volume": 15074400.0}, {"date": "2022-07-20", "close": 18.88, "volume": 18754970.0}, {"date": "2022-07-21", "close": 18.99, "volume": 6799936.0}, {"date": "2022-07-22", "close": 17.64, "volume": 9493197.0}, {"date": "2022-07-25", "close": 17.77, "volume": 5103792.0}, {"date": "2022-07-26", "close": 17.31, "volume": 4772374.0}, {"date": "2022-07-27", "close": 17.06, "volume": 6299420.0}, {"date": "2022-07-28", "close": 16.97, "volume": 4922442.0}, {"date": "2022-07-29", "close": 17.29, "volume": 6685788.0}, {"date": "2022-08-01", "close": 18.18, "volume": 7210500.0}, {"date": "2022-08-02", "close": 18.37, "volume": 5231455.0}, {"date": "2022-08-03", "close": 19.23, "volume": 6557929.0}, {"date": "2022-08-04", "close": 19.39, "volume": 8909196.0}, {"date": "2022-08-05", "close": 19.23, "volume": 7400857.0}, {"date": "2022-08-08", "close": 19.2, "volume": 7638058.0}, {"date": "2022-08-09", "close": 18.98, "volume": 4862005.0}, {"date": "2022-08-10", "close": 19.76, "volume": 16916270.0}, {"date": "2022-08-11", "close": 18.7, "volume": 23628470.0}, {"date": "2022-08-12", "close": 18.87, "volume": 11352680.0}, {"date": "2022-08-15", "close": 18.1, "volume": 8299051.0}, {"date": "2022-08-16", "close": 18.28, "volume": 8669138.0}, {"date": "2022-08-17", "close": 17.81, "volume": 7242532.0}, {"date": "2022-08-18", "close": 17.67, "volume": 3776974.0}, {"date": "2022-08-19", "close": 17.24, "volume": 4227678.0}, {"date": "2022-08-22", "close": 17.06, "volume": 3887010.0}, {"date": "2022-08-23", "close": 17.36, "volume": 6642467.0}, {"date": "2022-08-24", "close": 17.25, "volume": 4789920.0}, {"date": "2022-08-25", "close": 17.63, "volume": 4523679.0}, {"date": "2022-08-26", "close": 17.14, "volume": 3963103.0}, {"date": "2022-08-29", "close": 16.74, "volume": 4057139.0}, {"date": "2022-08-30", "close": 16.63, "volume": 5599654.0}, {"date": "2022-08-31", "close": 16.9, "volume": 3089705.0}, {"date": "2022-09-01", "close": 16.67, "volume": 4185989.0}, {"date": "2022-09-02", "close": 16.53, "volume": 2538496.0}, {"date": "2022-09-06", "close": 16.18, "volume": 5188549.0}, {"date": "2022-09-07", "close": 16.93, "volume": 3360205.0}, {"date": "2022-09-08", "close": 16.76, "volume": 3096357.0}, {"date": "2022-09-09", "close": 18.12, "volume": 5924888.0}, {"date": "2022-09-12", "close": 18.63, "volume": 8185538.0}, {"date": "2022-09-13", "close": 17.62, "volume": 3956263.0}, {"date": "2022-09-14", "close": 17.97, "volume": 4802637.0}, {"date": "2022-09-15", "close": 18.32, "volume": 5938128.0}, {"date": "2022-09-16", "close": 17.64, "volume": 7308475.0}, {"date": "2022-09-19", "close": 17.64, "volume": 3640261.0}, {"date": "2022-09-20", "close": 17.77, "volume": 5100461.0}, {"date": "2022-09-21", "close": 16.99, "volume": 3657570.0}, {"date": "2022-09-22", "close": 16.75, "volume": 5003356.0}, {"date": "2022-09-23", "close": 16.08, "volume": 5953451.0}, {"date": "2022-09-26", "close": 16.49, "volume": 5956526.0}, {"date": "2022-09-27", "close": 16.8, "volume": 10713600.0}, {"date": "2022-09-28", "close": 17.75, "volume": 6900640.0}, {"date": "2022-09-29", "close": 16.3, "volume": 4296240.0}, {"date": "2022-09-30", "close": 16.67, "volume": 3837949.0}, {"date": "2022-10-03", "close": 17.48, "volume": 5647982.0}, {"date": "2022-10-04", "close": 19.56, "volume": 14385750.0}, {"date": "2022-10-05", "close": 19.85, "volume": 9889108.0}, {"date": "2022-10-06", "close": 21.03, "volume": 12883280.0}, {"date": "2022-10-07", "close": 19.56, "volume": 14211050.0}, {"date": "2022-10-10", "close": 19.2, "volume": 6295720.0}, {"date": "2022-10-11", "close": 18.44, "volume": 6530386.0}, {"date": "2022-10-12", "close": 18.16, "volume": 4976189.0}, {"date": "2022-10-13", "close": 17.62, "volume": 9264458.0}, {"date": "2022-10-14", "close": 16.28, "volume": 8689480.0}, {"date": "2022-10-17", "close": 16.86, "volume": 6419912.0}, {"date": "2022-10-18", "close": 16.88, "volume": 5653620.0}, {"date": "2022-10-19", "close": 16.54, "volume": 6288796.0}, {"date": "2022-10-20", "close": 16.5, "volume": 4775349.0}, {"date": "2022-10-21", "close": 15.99, "volume": 8266295.0}, {"date": "2022-10-24", "close": 15.56, "volume": 7863548.0}, {"date": "2022-10-25", "close": 16.17, "volume": 6388290.0}, {"date": "2022-10-26", "close": 16.49, "volume": 6915081.0}, {"date": "2022-10-27", "close": 16.91, "volume": 5220889.0}, {"date": "2022-10-28", "close": 17.0, "volume": 4507242.0}, {"date": "2022-10-31", "close": 17.27, "volume": 3473370.0}, {"date": "2022-11-01", "close": 17.24, "volume": 3585964.0}, {"date": "2022-11-02", "close": 16.77, "volume": 4357261.0}, {"date": "2022-11-03", "close": 17.24, "volume": 5018486.0}, {"date": "2022-11-04", "close": 17.06, "volume": 6478897.0}, {"date": "2022-11-07", "close": 17.73, "volume": 9689508.0}, {"date": "2022-11-08", "close": 17.52, "volume": 7575647.0}, {"date": "2022-11-09", "close": 16.29, "volume": 10403450.0}, {"date": "2022-11-10", "close": 19.97, "volume": 27252610.0}, {"date": "2022-11-11", "close": 19.14, "volume": 19785530.0}, {"date": "2022-11-14", "close": 18.09, "volume": 12942000.0}, {"date": "2022-11-15", "close": 19.23, "volume": 9703098.0}, {"date": "2022-11-16", "close": 19.08, "volume": 9779552.0}, {"date": "2022-11-17", "close": 19.25, "volume": 11892920.0}, {"date": "2022-11-18", "close": 19.69, "volume": 8816762.0}, {"date": "2022-11-21", "close": 19.47, "volume": 9655408.0}, {"date": "2022-11-22", "close": 19.28, "volume": 4222034.0}, {"date": "2022-11-23", "close": 19.6, "volume": 4947390.0}, {"date": "2022-11-25", "close": 19.73, "volume": 2961952.0}, {"date": "2022-11-28", "close": 18.91, "volume": 5548641.0}, {"date": "2022-11-29", "close": 18.96, "volume": 3786349.0}, {"date": "2022-11-30", "close": 19.48, "volume": 5990509.0}, {"date": "2022-12-01", "close": 19.89, "volume": 7454630.0}, {"date": "2022-12-02", "close": 19.63, "volume": 4771901.0}, {"date": "2022-12-05", "close": 17.91, "volume": 22892730.0}, {"date": "2022-12-06", "close": 18.0, "volume": 8973282.0}, {"date": "2022-12-07", "close": 18.12, "volume": 9452437.0}, {"date": "2022-12-08", "close": 18.15, "volume": 8467668.0}, {"date": "2022-12-09", "close": 18.13, "volume": 6414491.0}, {"date": "2022-12-12", "close": 17.82, "volume": 6409356.0}, {"date": "2022-12-13", "close": 17.55, "volume": 10319910.0}, {"date": "2022-12-14", "close": 17.29, "volume": 6696891.0}, {"date": "2022-12-15", "close": 16.29, "volume": 7595209.0}, {"date": "2022-12-16", "close": 16.17, "volume": 12036570.0}, {"date": "2022-12-19", "close": 16.4, "volume": 7052997.0}, {"date": "2022-12-20", "close": 15.79, "volume": 6409352.0}, {"date": "2022-12-21", "close": 15.76, "volume": 5352836.0}, {"date": "2022-12-22", "close": 15.55, "volume": 5222869.0}, {"date": "2022-12-23", "close": 15.13, "volume": 3996871.0}, {"date": "2022-12-27", "close": 15.16, "volume": 4298084.0}, {"date": "2022-12-28", "close": 14.6, "volume": 5791134.0}, {"date": "2022-12-29", "close": 14.66, "volume": 6351554.0}, {"date": "2022-12-30", "close": 14.71, "volume": 11069270.0}, {"date": "2023-01-03", "close": 14.92, "volume": 7391520.0}, {"date": "2023-01-04", "close": 15.63, "volume": 8263244.0}, {"date": "2023-01-05", "close": 15.81, "volume": 7161618.0}, {"date": "2023-01-06", "close": 16.71, "volume": 8118772.0}, {"date": "2023-01-09", "close": 17.87, "volume": 11764990.0}, {"date": "2023-01-10", "close": 18.13, "volume": 8495004.0}, {"date": "2023-01-11", "close": 17.25, "volume": 7511754.0}, {"date": "2023-01-12", "close": 16.91, "volume": 6233318.0}, {"date": "2023-01-13", "close": 16.91, "volume": 5529892.0}, {"date": "2023-01-17", "close": 17.0, "volume": 3621750.0}, {"date": "2023-01-18", "close": 17.0, "volume": 5680586.0}, {"date": "2023-01-19", "close": 16.2, "volume": 7450305.0}, {"date": "2023-01-20", "close": 16.69, "volume": 4879776.0}, {"date": "2023-01-23", "close": 16.69, "volume": 5745895.0}, {"date": "2023-01-24", "close": 16.42, "volume": 4628011.0}, {"date": "2023-01-25", "close": 16.08, "volume": 8197314.0}, {"date": "2023-01-26", "close": 16.12, "volume": 4455588.0}, {"date": "2023-01-27", "close": 16.71, "volume": 4865123.0}, {"date": "2023-01-30", "close": 16.48, "volume": 5452910.0}, {"date": "2023-01-31", "close": 16.89, "volume": 4770275.0}, {"date": "2023-02-01", "close": 17.04, "volume": 4603060.0}, {"date": "2023-02-02", "close": 17.56, "volume": 5893296.0}, {"date": "2023-02-03", "close": 16.19, "volume": 9017127.0}, {"date": "2023-02-06", "close": 16.51, "volume": 5800545.0}, {"date": "2023-02-07", "close": 16.45, "volume": 5961730.0}, {"date": "2023-02-08", "close": 16.34, "volume": 4806010.0}, {"date": "2023-02-09", "close": 15.79, "volume": 7221897.0}, {"date": "2023-02-10", "close": 15.65, "volume": 4762277.0}, {"date": "2023-02-13", "close": 15.44, "volume": 6554036.0}, {"date": "2023-02-14", "close": 15.54, "volume": 5809866.0}, {"date": "2023-02-15", "close": 16.42, "volume": 8793403.0}, {"date": "2023-02-16", "close": 16.17, "volume": 5426260.0}, {"date": "2023-02-17", "close": 15.77, "volume": 5378198.0}, {"date": "2023-02-21", "close": 14.89, "volume": 8826011.0}, {"date": "2023-02-22", "close": 14.94, "volume": 9623533.0}, {"date": "2023-02-23", "close": 15.08, "volume": 6689014.0}, {"date": "2023-02-24", "close": 14.77, "volume": 6843901.0}, {"date": "2023-02-27", "close": 15.22, "volume": 10679140.0}, {"date": "2023-02-28", "close": 15.51, "volume": 13005340.0}, {"date": "2023-03-01", "close": 14.67, "volume": 18085740.0}, {"date": "2023-03-02", "close": 14.0, "volume": 14860480.0}, {"date": "2023-03-03", "close": 14.58, "volume": 12539970.0}, {"date": "2023-03-06", "close": 14.34, "volume": 7298966.0}, {"date": "2023-03-07", "close": 13.95, "volume": 7194950.0}, {"date": "2023-03-08", "close": 14.22, "volume": 6155230.0}, {"date": "2023-03-09", "close": 13.64, "volume": 4893325.0}, {"date": "2023-03-10", "close": 13.29, "volume": 5425861.0}, {"date": "2023-03-13", "close": 13.18, "volume": 10486450.0}, {"date": "2023-03-14", "close": 13.22, "volume": 7112231.0}, {"date": "2023-03-15", "close": 12.91, "volume": 6887103.0}, {"date": "2023-03-16", "close": 13.28, "volume": 5792858.0}, {"date": "2023-03-17", "close": 13.16, "volume": 6410242.0}, {"date": "2023-03-20", "close": 13.17, "volume": 9465695.0}, {"date": "2023-03-21", "close": 13.64, "volume": 13172770.0}, {"date": "2023-03-22", "close": 14.23, "volume": 12066210.0}, {"date": "2023-03-23", "close": 14.61, "volume": 11665020.0}, {"date": "2023-03-24", "close": 15.29, "volume": 9970271.0}, {"date": "2023-03-27", "close": 15.27, "volume": 6242665.0}, {"date": "2023-03-28", "close": 15.22, "volume": 5143025.0}, {"date": "2023-03-29", "close": 15.67, "volume": 4639430.0}, {"date": "2023-03-30", "close": 15.7, "volume": 6269266.0}, {"date": "2023-03-31", "close": 16.0, "volume": 9688233.0}, {"date": "2023-04-03", "close": 16.07, "volume": 5096378.0}, {"date": "2023-04-04", "close": 16.31, "volume": 7049745.0}, {"date": "2023-04-05", "close": 15.64, "volume": 7624348.0}, {"date": "2023-04-06", "close": 15.74, "volume": 4133381.0}, {"date": "2023-04-10", "close": 15.6, "volume": 3363686.0}, {"date": "2023-04-11", "close": 15.45, "volume": 6797055.0}, {"date": "2023-04-12", "close": 15.13, "volume": 5804366.0}, {"date": "2023-04-13", "close": 15.58, "volume": 5919965.0}, {"date": "2023-04-14", "close": 16.03, "volume": 4274180.0}, {"date": "2023-04-17", "close": 16.24, "volume": 4816124.0}, {"date": "2023-04-18", "close": 15.87, "volume": 4143053.0}, {"date": "2023-04-19", "close": 15.9, "volume": 3399511.0}, {"date": "2023-04-20", "close": 15.75, "volume": 2078921.0}, {"date": "2023-04-21", "close": 15.64, "volume": 3207014.0}, {"date": "2023-04-24", "close": 15.81, "volume": 5834564.0}, {"date": "2023-04-25", "close": 15.69, "volume": 5616279.0}, {"date": "2023-04-26", "close": 15.94, "volume": 6575429.0}, {"date": "2023-04-27", "close": 16.42, "volume": 4568400.0}, {"date": "2023-04-28", "close": 16.76, "volume": 6278342.0}, {"date": "2023-05-01", "close": 16.92, "volume": 3979784.0}, {"date": "2023-05-02", "close": 16.79, "volume": 7653881.0}, {"date": "2023-05-03", "close": 16.95, "volume": 7875415.0}, {"date": "2023-05-04", "close": 17.21, "volume": 9239561.0}, {"date": "2023-05-05", "close": 17.44, "volume": 6638846.0}, {"date": "2023-05-08", "close": 17.78, "volume": 8465036.0}, {"date": "2023-05-09", "close": 17.39, "volume": 15445080.0}, {"date": "2023-05-10", "close": 16.61, "volume": 14800370.0}, {"date": "2023-05-11", "close": 16.39, "volume": 9093462.0}, {"date": "2023-05-12", "close": 16.05, "volume": 5782056.0}, {"date": "2023-05-15", "close": 16.54, "volume": 6944094.0}, {"date": "2023-05-16", "close": 15.84, "volume": 7677094.0}, {"date": "2023-05-17", "close": 16.04, "volume": 6479247.0}, {"date": "2023-05-18", "close": 15.99, "volume": 11350300.0}, {"date": "2023-05-19", "close": 16.29, "volume": 8633082.0}, {"date": "2023-05-22", "close": 16.01, "volume": 7270997.0}, {"date": "2023-05-23", "close": 15.72, "volume": 12045900.0}, {"date": "2023-05-24", "close": 15.73, "volume": 7238739.0}, {"date": "2023-05-25", "close": 15.35, "volume": 7308696.0}, {"date": "2023-05-26", "close": 15.73, "volume": 9818960.0}, {"date": "2023-05-30", "close": 15.4, "volume": 8167489.0}, {"date": "2023-05-31", "close": 15.6, "volume": 5642585.0}, {"date": "2023-06-01", "close": 16.11, "volume": 11154980.0}, {"date": "2023-06-02", "close": 16.53, "volume": 6959577.0}, {"date": "2023-06-05", "close": 15.66, "volume": 8540469.0}, {"date": "2023-06-06", "close": 15.98, "volume": 10415470.0}, {"date": "2023-06-07", "close": 15.88, "volume": 7627748.0}, {"date": "2023-06-08", "close": 16.02, "volume": 5316288.0}, {"date": "2023-06-09", "close": 16.01, "volume": 6746028.0}, {"date": "2023-06-12", "close": 16.54, "volume": 6828519.0}, {"date": "2023-06-13", "close": 16.6, "volume": 5629770.0}, {"date": "2023-06-14", "close": 16.78, "volume": 4889458.0}, {"date": "2023-06-15", "close": 16.97, "volume": 6087569.0}, {"date": "2023-06-16", "close": 17.28, "volume": 9379266.0}, {"date": "2023-06-20", "close": 17.2, "volume": 9683330.0}, {"date": "2023-06-21", "close": 17.16, "volume": 6919591.0}, {"date": "2023-06-22", "close": 16.72, "volume": 8327116.0}, {"date": "2023-06-23", "close": 16.6, "volume": 78863150.0}, {"date": "2023-06-26", "close": 16.07, "volume": 10075760.0}, {"date": "2023-06-27", "close": 17.32, "volume": 15507830.0}, {"date": "2023-06-28", "close": 17.2, "volume": 8858025.0}, {"date": "2023-06-29", "close": 17.26, "volume": 4863347.0}, {"date": "2023-06-30", "close": 17.4, "volume": 5066940.0}, {"date": "2023-07-03", "close": 17.34, "volume": 3779743.0}, {"date": "2023-07-05", "close": 17.15, "volume": 7625547.0}, {"date": "2023-07-06", "close": 16.77, "volume": 5100128.0}, {"date": "2023-07-07", "close": 16.72, "volume": 4172838.0}, {"date": "2023-07-10", "close": 16.83, "volume": 4057074.0}, {"date": "2023-07-11", "close": 17.27, "volume": 4686942.0}, {"date": "2023-07-12", "close": 17.56, "volume": 4855974.0}, {"date": "2023-07-13", "close": 17.75, "volume": 12200570.0}, {"date": "2023-07-14", "close": 17.61, "volume": 6780126.0}, {"date": "2023-07-17", "close": 17.92, "volume": 5890907.0}, {"date": "2023-07-18", "close": 17.97, "volume": 6019336.0}, {"date": "2023-07-19", "close": 17.94, "volume": 4997150.0}, {"date": "2023-07-20", "close": 17.08, "volume": 7676374.0}, {"date": "2023-07-21", "close": 17.09, "volume": 6964266.0}, {"date": "2023-07-24", "close": 17.2, "volume": 6280289.0}, {"date": "2023-07-25", "close": 17.03, "volume": 4404809.0}, {"date": "2023-07-26", "close": 17.18, "volume": 8922176.0}, {"date": "2023-07-27", "close": 16.98, "volume": 7305185.0}, {"date": "2023-07-28", "close": 18.01, "volume": 13044600.0}, {"date": "2023-07-31", "close": 18.15, "volume": 5724585.0}, {"date": "2023-08-01", "close": 18.2, "volume": 4248216.0}, {"date": "2023-08-02", "close": 17.63, "volume": 5587824.0}, {"date": "2023-08-03", "close": 17.88, "volume": 4549009.0}, {"date": "2023-08-04", "close": 17.88, "volume": 6462518.0}, {"date": "2023-08-07", "close": 18.0, "volume": 7863134.0}, {"date": "2023-08-08", "close": 17.89, "volume": 9310756.0}, {"date": "2023-08-09", "close": 19.3, "volume": 27222510.0}, {"date": "2023-08-10", "close": 19.31, "volume": 10567730.0}, {"date": "2023-08-11", "close": 19.31, "volume": 6436459.0}, {"date": "2023-08-14", "close": 19.19, "volume": 5861299.0}, {"date": "2023-08-15", "close": 18.93, "volume": 4672137.0}, {"date": "2023-08-16", "close": 18.5, "volume": 5330356.0}, {"date": "2023-08-17", "close": 18.1, "volume": 4381859.0}, {"date": "2023-08-18", "close": 17.97, "volume": 4573488.0}, {"date": "2023-08-21", "close": 18.68, "volume": 9361485.0}, {"date": "2023-08-22", "close": 18.65, "volume": 5960198.0}, {"date": "2023-08-23", "close": 18.76, "volume": 4707386.0}, {"date": "2023-08-24", "close": 18.31, "volume": 3908657.0}, {"date": "2023-08-25", "close": 18.49, "volume": 6880983.0}, {"date": "2023-08-28", "close": 18.32, "volume": 3806310.0}, {"date": "2023-08-29", "close": 18.61, "volume": 5824168.0}, {"date": "2023-08-30", "close": 18.61, "volume": 4497134.0}, {"date": "2023-08-31", "close": 18.98, "volume": 5682176.0}, {"date": "2023-09-01", "close": 19.15, "volume": 7020645.0}, {"date": "2023-09-05", "close": 18.58, "volume": 6042638.0}, {"date": "2023-09-06", "close": 18.43, "volume": 3744971.0}, {"date": "2023-09-07", "close": 18.52, "volume": 4455816.0}, {"date": "2023-09-08", "close": 18.52, "volume": 3178829.0}, {"date": "2023-09-11", "close": 18.9, "volume": 4202887.0}, {"date": "2023-09-12", "close": 18.86, "volume": 4195544.0}, {"date": "2023-09-13", "close": 18.88, "volume": 8457832.0}, {"date": "2023-09-14", "close": 18.57, "volume": 6179994.0}, {"date": "2023-09-15", "close": 18.34, "volume": 6675376.0}, {"date": "2023-09-18", "close": 18.5, "volume": 5666203.0}, {"date": "2023-09-19", "close": 17.81, "volume": 11094430.0}, {"date": "2023-09-20", "close": 17.63, "volume": 5355631.0}, {"date": "2023-09-21", "close": 17.0, "volume": 6006108.0}, {"date": "2023-09-22", "close": 17.14, "volume": 5634855.0}, {"date": "2023-09-25", "close": 17.27, "volume": 5590767.0}, {"date": "2023-09-26", "close": 16.9, "volume": 5671707.0}, {"date": "2023-09-27", "close": 16.77, "volume": 12107190.0}, {"date": "2023-09-28", "close": 16.94, "volume": 10004840.0}, {"date": "2023-09-29", "close": 17.0, "volume": 7747707.0}, {"date": "2023-10-02", "close": 16.96, "volume": 4904828.0}, {"date": "2023-10-03", "close": 16.66, "volume": 5420189.0}, {"date": "2023-10-04", "close": 16.9, "volume": 6356344.0}, {"date": "2023-10-05", "close": 17.18, "volume": 6617891.0}, {"date": "2023-10-06", "close": 17.62, "volume": 5371232.0}, {"date": "2023-10-09", "close": 17.68, "volume": 4133643.0}, {"date": "2023-10-10", "close": 17.53, "volume": 9385836.0}, {"date": "2023-10-11", "close": 17.73, "volume": 5703268.0}, {"date": "2023-10-12", "close": 17.46, "volume": 5591052.0}, {"date": "2023-10-13", "close": 17.54, "volume": 5094155.0}, {"date": "2023-10-16", "close": 17.83, "volume": 4259383.0}, {"date": "2023-10-17", "close": 17.83, "volume": 4056750.0}, {"date": "2023-10-18", "close": 17.31, "volume": 5023230.0}, {"date": "2023-10-19", "close": 17.69, "volume": 7314282.0}, {"date": "2023-10-20", "close": 17.65, "volume": 4938842.0}, {"date": "2023-10-23", "close": 17.7, "volume": 3239084.0}, {"date": "2023-10-24", "close": 18.11, "volume": 5303035.0}, {"date": "2023-10-25", "close": 17.25, "volume": 6054257.0}, {"date": "2023-10-26", "close": 17.34, "volume": 4633993.0}, {"date": "2023-10-27", "close": 17.01, "volume": 8863921.0}, {"date": "2023-10-30", "close": 17.2, "volume": 4174073.0}, {"date": "2023-10-31", "close": 17.0, "volume": 8108772.0}, {"date": "2023-11-01", "close": 15.8, "volume": 14733640.0}, {"date": "2023-11-02", "close": 16.48, "volume": 11317030.0}, {"date": "2023-11-03", "close": 16.71, "volume": 6851757.0}, {"date": "2023-11-06", "close": 16.7, "volume": 6521376.0}, {"date": "2023-11-07", "close": 17.07, "volume": 15370290.0}, {"date": "2023-11-08", "close": 15.38, "volume": 29857830.0}, {"date": "2023-11-09", "close": 15.17, "volume": 10334580.0}, {"date": "2023-11-10", "close": 15.32, "volume": 7429356.0}, {"date": "2023-11-13", "close": 15.31, "volume": 9565674.0}, {"date": "2023-11-14", "close": 15.85, "volume": 12558300.0}, {"date": "2023-11-15", "close": 15.77, "volume": 9340960.0}, {"date": "2023-11-16", "close": 15.86, "volume": 8293944.0}, {"date": "2023-11-17", "close": 16.04, "volume": 9084402.0}, {"date": "2023-11-20", "close": 16.34, "volume": 7528987.0}, {"date": "2023-11-21", "close": 16.16, "volume": 6850462.0}, {"date": "2023-11-22", "close": 16.25, "volume": 5179515.0}, {"date": "2023-11-24", "close": 16.26, "volume": 2472803.0}, {"date": "2023-11-27", "close": 16.19, "volume": 5397608.0}, {"date": "2023-11-28", "close": 16.08, "volume": 5520435.0}, {"date": "2023-11-29", "close": 16.11, "volume": 5695624.0}, {"date": "2023-11-30", "close": 15.28, "volume": 22811010.0}, {"date": "2023-12-01", "close": 15.8, "volume": 12588210.0}, {"date": "2023-12-04", "close": 15.36, "volume": 12288390.0}, {"date": "2023-12-05", "close": 15.4, "volume": 7955207.0}, {"date": "2023-12-06", "close": 15.23, "volume": 9315263.0}, {"date": "2023-12-07", "close": 15.36, "volume": 7286870.0}, {"date": "2023-12-08", "close": 15.7, "volume": 11762650.0}, {"date": "2023-12-11", "close": 15.83, "volume": 8558830.0}, {"date": "2023-12-12", "close": 15.94, "volume": 8681251.0}, {"date": "2023-12-13", "close": 16.35, "volume": 11345470.0}, {"date": "2023-12-14", "close": 16.79, "volume": 14320500.0}, {"date": "2023-12-15", "close": 17.02, "volume": 30478020.0}, {"date": "2023-12-18", "close": 16.15, "volume": 15789730.0}, {"date": "2023-12-19", "close": 16.46, "volume": 10150010.0}, {"date": "2023-12-20", "close": 15.89, "volume": 11649410.0}, {"date": "2023-12-21", "close": 16.19, "volume": 7657903.0}, {"date": "2023-12-22", "close": 16.21, "volume": 5637477.0}, {"date": "2023-12-26", "close": 16.0, "volume": 3907748.0}, {"date": "2023-12-27", "close": 16.14, "volume": 4008033.0}, {"date": "2023-12-28", "close": 16.37, "volume": 3591145.0}, {"date": "2023-12-29", "close": 16.19, "volume": 3720421.0}, {"date": "2024-01-02", "close": 15.73, "volume": 6284396.0}, {"date": "2024-01-03", "close": 15.48, "volume": 5877349.0}, {"date": "2024-01-04", "close": 15.55, "volume": 7436670.0}, {"date": "2024-01-05", "close": 15.74, "volume": 6270302.0}, {"date": "2024-01-08", "close": 16.0, "volume": 4939676.0}, {"date": "2024-01-09", "close": 16.18, "volume": 4501316.0}, {"date": "2024-01-10", "close": 16.36, "volume": 4685230.0}, {"date": "2024-01-11", "close": 16.53, "volume": 6528518.0}, {"date": "2024-01-12", "close": 16.75, "volume": 6874575.0}, {"date": "2024-01-16", "close": 15.34, "volume": 23085940.0}, {"date": "2024-01-17", "close": 14.97, "volume": 19257520.0}, {"date": "2024-01-18", "close": 14.91, "volume": 6422060.0}, {"date": "2024-01-19", "close": 14.94, "volume": 6711040.0}, {"date": "2024-01-22", "close": 14.84, "volume": 9023696.0}, {"date": "2024-01-23", "close": 14.79, "volume": 6729828.0}, {"date": "2024-01-24", "close": 14.65, "volume": 7525350.0}, {"date": "2024-01-25", "close": 14.52, "volume": 6475651.0}, {"date": "2024-01-26", "close": 14.53, "volume": 4899865.0}, {"date": "2024-01-29", "close": 14.53, "volume": 10021810.0}, {"date": "2024-01-30", "close": 14.39, "volume": 7101091.0}, {"date": "2024-01-31", "close": 14.0, "volume": 10674810.0}, {"date": "2024-02-01", "close": 13.91, "volume": 10420490.0}, {"date": "2024-02-02", "close": 14.2, "volume": 12959160.0}, {"date": "2024-02-05", "close": 13.84, "volume": 6546513.0}, {"date": "2024-02-06", "close": 14.04, "volume": 8703821.0}, {"date": "2024-02-07", "close": 14.37, "volume": 5981173.0}, {"date": "2024-02-08", "close": 14.5, "volume": 8785751.0}, {"date": "2024-02-09", "close": 14.46, "volume": 14734690.0}, {"date": "2024-02-12", "close": 15.0, "volume": 13382010.0}, {"date": "2024-02-13", "close": 14.61, "volume": 8618553.0}, {"date": "2024-02-14", "close": 15.1, "volume": 8879948.0}, {"date": "2024-02-15", "close": 15.76, "volume": 12342320.0}, {"date": "2024-02-16", "close": 15.7, "volume": 14776460.0}, {"date": "2024-02-20", "close": 15.67, "volume": 14791850.0}, {"date": "2024-02-21", "close": 15.88, "volume": 11333260.0}, {"date": "2024-02-22", "close": 16.24, "volume": 9445070.0}, {"date": "2024-02-23", "close": 16.4, "volume": 12239630.0}, {"date": "2024-02-26", "close": 16.39, "volume": 11758680.0}, {"date": "2024-02-27", "close": 16.89, "volume": 21103290.0}, {"date": "2024-02-28", "close": 18.24, "volume": 33870390.0}, {"date": "2024-02-29", "close": 18.52, "volume": 20617460.0}, {"date": "2024-03-01", "close": 18.95, "volume": 19664170.0}, {"date": "2024-03-04", "close": 18.85, "volume": 18470760.0}, {"date": "2024-03-05", "close": 18.79, "volume": 14283530.0}, {"date": "2024-03-06", "close": 18.96, "volume": 15917450.0}, {"date": "2024-03-07", "close": 18.37, "volume": 13282330.0}, {"date": "2024-03-08", "close": 18.34, "volume": 8505792.0}, {"date": "2024-03-11", "close": 18.53, "volume": 11598660.0}, {"date": "2024-03-12", "close": 19.38, "volume": 51966390.0}, {"date": "2024-03-13", "close": 19.62, "volume": 29791630.0}, {"date": "2024-03-14", "close": 18.51, "volume": 23118390.0}, {"date": "2024-03-15", "close": 18.13, "volume": 27538300.0}, {"date": "2024-03-18", "close": 18.23, "volume": 9844036.0}, {"date": "2024-03-19", "close": 18.09, "volume": 7660925.0}, {"date": "2024-03-20", "close": 18.55, "volume": 8026617.0}, {"date": "2024-03-21", "close": 18.42, "volume": 11750580.0}, {"date": "2024-03-22", "close": 17.57, "volume": 10090150.0}, {"date": "2024-03-25", "close": 17.6, "volume": 9640710.0}, {"date": "2024-03-26", "close": 17.6, "volume": 9314833.0}, {"date": "2024-03-27", "close": 17.61, "volume": 11312570.0}, {"date": "2024-03-28", "close": 17.79, "volume": 8107227.0}, {"date": "2024-04-01", "close": 18.2, "volume": 15050900.0}, {"date": "2024-04-02", "close": 18.23, "volume": 13368350.0}, {"date": "2024-04-03", "close": 18.29, "volume": 10596400.0}, {"date": "2024-04-04", "close": 18.32, "volume": 13423420.0}, {"date": "2024-04-05", "close": 18.24, "volume": 6221984.0}, {"date": "2024-04-08", "close": 18.43, "volume": 16044050.0}, {"date": "2024-04-09", "close": 19.02, "volume": 15467550.0}, {"date": "2024-04-10", "close": 19.12, "volume": 12302060.0}, {"date": "2024-04-11", "close": 19.06, "volume": 10821610.0}, {"date": "2024-04-12", "close": 21.25, "volume": 51059720.0}, {"date": "2024-04-15", "close": 21.65, "volume": 29001000.0}, {"date": "2024-04-16", "close": 22.51, "volume": 26760950.0}, {"date": "2024-04-17", "close": 22.63, "volume": 18700610.0}, {"date": "2024-04-18", "close": 22.3, "volume": 13424920.0}, {"date": "2024-04-19", "close": 22.01, "volume": 11949200.0}, {"date": "2024-04-22", "close": 22.46, "volume": 16597290.0}, {"date": "2024-04-23", "close": 22.72, "volume": 13095540.0}, {"date": "2024-04-24", "close": 22.8, "volume": 7567850.0}, {"date": "2024-04-25", "close": 23.03, "volume": 10170150.0}, {"date": "2024-04-26", "close": 22.91, "volume": 10401840.0}, {"date": "2024-04-29", "close": 23.1, "volume": 11081420.0}, {"date": "2024-04-30", "close": 22.5, "volume": 10962730.0}, {"date": "2024-05-01", "close": 22.21, "volume": 11550330.0}, {"date": "2024-05-02", "close": 22.5, "volume": 8629443.0}, {"date": "2024-05-03", "close": 23.0, "volume": 11693840.0}, {"date": "2024-05-06", "close": 23.34, "volume": 10854980.0}, {"date": "2024-05-07", "close": 23.65, "volume": 20249410.0}, {"date": "2024-05-08", "close": 21.46, "volume": 35067450.0}, {"date": "2024-05-09", "close": 22.01, "volume": 12612940.0}, {"date": "2024-05-10", "close": 22.5, "volume": 11120350.0}, {"date": "2024-05-13", "close": 22.22, "volume": 9876480.0}, {"date": "2024-05-14", "close": 22.25, "volume": 6670350.0}, {"date": "2024-05-15", "close": 22.52, "volume": 7272378.0}, {"date": "2024-05-16", "close": 22.87, "volume": 12998800.0}, {"date": "2024-05-17", "close": 23.0, "volume": 8124666.0}, {"date": "2024-05-20", "close": 22.96, "volume": 6279956.0}, {"date": "2024-05-21", "close": 22.96, "volume": 5675062.0}, {"date": "2024-05-22", "close": 22.41, "volume": 7999331.0}, {"date": "2024-05-23", "close": 22.36, "volume": 7010803.0}, {"date": "2024-05-24", "close": 22.35, "volume": 5203727.0}, {"date": "2024-05-28", "close": 22.81, "volume": 7227213.0}, {"date": "2024-05-29", "close": 22.84, "volume": 4734101.0}, {"date": "2024-05-30", "close": 23.23, "volume": 8879315.0}, {"date": "2024-05-31", "close": 22.74, "volume": 7949531.0}, {"date": "2024-06-03", "close": 22.53, "volume": 3700837.0}, {"date": "2024-06-04", "close": 22.02, "volume": 8580510.0}, {"date": "2024-06-05", "close": 21.79, "volume": 5832982.0}, {"date": "2024-06-06", "close": 21.89, "volume": 5526755.0}, {"date": "2024-06-07", "close": 21.84, "volume": 4628443.0}, {"date": "2024-06-10", "close": 22.18, "volume": 3949392.0}, {"date": "2024-06-11", "close": 22.12, "volume": 3627224.0}, {"date": "2024-06-12", "close": 22.69, "volume": 6686013.0}, {"date": "2024-06-13", "close": 21.7, "volume": 10213410.0}, {"date": "2024-06-14", "close": 21.4, "volume": 6159467.0}, {"date": "2024-06-17", "close": 20.54, "volume": 13269860.0}, {"date": "2024-06-18", "close": 20.39, "volume": 10440530.0}, {"date": "2024-06-20", "close": 21.02, "volume": 10273820.0}, {"date": "2024-06-21", "close": 21.34, "volume": 10781550.0}, {"date": "2024-06-24", "close": 21.06, "volume": 6947659.0}, {"date": "2024-06-25", "close": 21.22, "volume": 7123088.0}, {"date": "2024-06-26", "close": 21.28, "volume": 8590525.0}, {"date": "2024-06-27", "close": 21.09, "volume": 3438578.0}, {"date": "2024-06-28", "close": 20.95, "volume": 12073050.0}, {"date": "2024-07-01", "close": 21.08, "volume": 6300729.0}, {"date": "2024-07-02", "close": 20.9, "volume": 9102712.0}, {"date": "2024-07-03", "close": 20.91, "volume": 3354089.0}, {"date": "2024-07-05", "close": 21.67, "volume": 5411601.0}, {"date": "2024-07-08", "close": 21.41, "volume": 5388054.0}, {"date": "2024-07-09", "close": 21.34, "volume": 4573481.0}, {"date": "2024-07-10", "close": 21.37, "volume": 3643884.0}, {"date": "2024-07-11", "close": 21.62, "volume": 7061196.0}, {"date": "2024-07-12", "close": 21.82, "volume": 4211346.0}, {"date": "2024-07-15", "close": 21.18, "volume": 6945320.0}, {"date": "2024-07-16", "close": 21.31, "volume": 4393600.0}, {"date": "2024-07-17", "close": 20.82, "volume": 6747498.0}, {"date": "2024-07-18", "close": 20.21, "volume": 7690511.0}, {"date": "2024-07-19", "close": 20.19, "volume": 3651260.0}, {"date": "2024-07-22", "close": 20.61, "volume": 6338973.0}, {"date": "2024-07-23", "close": 20.6, "volume": 3235151.0}, {"date": "2024-07-24", "close": 19.92, "volume": 9611955.0}, {"date": "2024-07-25", "close": 19.79, "volume": 4436210.0}, {"date": "2024-07-26", "close": 20.18, "volume": 9692080.0}, {"date": "2024-07-29", "close": 20.3, "volume": 5359824.0}, {"date": "2024-07-30", "close": 20.33, "volume": 4506749.0}, {"date": "2024-07-31", "close": 20.75, "volume": 5815807.0}, {"date": "2024-08-01", "close": 20.62, "volume": 6127135.0}, {"date": "2024-08-02", "close": 20.28, "volume": 6057397.0}, {"date": "2024-08-05", "close": 20.35, "volume": 9786777.0}, {"date": "2024-08-06", "close": 20.67, "volume": 8289611.0}, {"date": "2024-08-07", "close": 21.21, "volume": 19950710.0}, {"date": "2024-08-08", "close": 22.78, "volume": 11617990.0}, {"date": "2024-08-09", "close": 22.59, "volume": 17900440.0}, {"date": "2024-08-12", "close": 22.73, "volume": 5523978.0}, {"date": "2024-08-13", "close": 22.58, "volume": 9739140.0}, {"date": "2024-08-14", "close": 22.15, "volume": 5531386.0}, {"date": "2024-08-15", "close": 22.4, "volume": 6793901.0}, {"date": "2024-08-16", "close": 22.45, "volume": 7597090.0}, {"date": "2024-08-19", "close": 23.59, "volume": 10911860.0}, {"date": "2024-08-20", "close": 22.79, "volume": 6027994.0}, {"date": "2024-08-21", "close": 22.84, "volume": 7026431.0}, {"date": "2024-08-22", "close": 22.99, "volume": 6753536.0}, {"date": "2024-08-23", "close": 22.87, "volume": 4049047.0}, {"date": "2024-08-26", "close": 22.78, "volume": 3884110.0}, {"date": "2024-08-27", "close": 22.6, "volume": 3201860.0}, {"date": "2024-08-28", "close": 21.91, "volume": 3860369.0}, {"date": "2024-08-29", "close": 22.03, "volume": 3548673.0}, {"date": "2024-08-30", "close": 22.15, "volume": 3146382.0}, {"date": "2024-09-03", "close": 22.0, "volume": 5565381.0}, {"date": "2024-09-04", "close": 23.54, "volume": 14535900.0}, {"date": "2024-09-05", "close": 23.33, "volume": 8845869.0}, {"date": "2024-09-06", "close": 22.0, "volume": 7118547.0}, {"date": "2024-09-09", "close": 22.41, "volume": 4156472.0}, {"date": "2024-09-10", "close": 23.0, "volume": 6847274.0}, {"date": "2024-09-11", "close": 23.42, "volume": 7737675.0}, {"date": "2024-09-12", "close": 23.7, "volume": 5548150.0}, {"date": "2024-09-13", "close": 23.95, "volume": 7824854.0}, {"date": "2024-09-16", "close": 23.95, "volume": 10605150.0}, {"date": "2024-09-17", "close": 24.24, "volume": 4759483.0}, {"date": "2024-09-18", "close": 24.18, "volume": 9381336.0}, {"date": "2024-09-19", "close": 24.2, "volume": 5131297.0}, {"date": "2024-09-20", "close": 24.58, "volume": 6293751.0}, {"date": "2024-09-23", "close": 24.78, "volume": 4919189.0}, {"date": "2024-09-24", "close": 24.94, "volume": 5360440.0}, {"date": "2024-09-25", "close": 24.89, "volume": 7617615.0}, {"date": "2024-09-26", "close": 24.92, "volume": 5782174.0}, {"date": "2024-09-27", "close": 24.81, "volume": 4131522.0}, {"date": "2024-09-30", "close": 24.55, "volume": 5474987.0}, {"date": "2024-10-01", "close": 24.43, "volume": 4440824.0}, {"date": "2024-10-02", "close": 24.19, "volume": 6550293.0}, {"date": "2024-10-03", "close": 24.14, "volume": 4524062.0}, {"date": "2024-10-04", "close": 24.59, "volume": 5199421.0}, {"date": "2024-10-07", "close": 25.8, "volume": 16639580.0}, {"date": "2024-10-08", "close": 25.7, "volume": 5079810.0}, {"date": "2024-10-09", "close": 25.64, "volume": 4536249.0}, {"date": "2024-10-10", "close": 25.53, "volume": 5700737.0}, {"date": "2024-10-11", "close": 25.7, "volume": 7503292.0}, {"date": "2024-10-14", "close": 25.64, "volume": 4361921.0}, {"date": "2024-10-15", "close": 25.18, "volume": 5596609.0}, {"date": "2024-10-16", "close": 25.38, "volume": 4029786.0}, {"date": "2024-10-17", "close": 25.31, "volume": 5267057.0}, {"date": "2024-10-18", "close": 25.13, "volume": 3709172.0}, {"date": "2024-10-21", "close": 25.05, "volume": 6385298.0}, {"date": "2024-10-22", "close": 24.98, "volume": 4270786.0}, {"date": "2024-10-23", "close": 25.39, "volume": 9816896.0}, {"date": "2024-10-24", "close": 25.61, "volume": 5523080.0}, {"date": "2024-10-25", "close": 25.67, "volume": 3734770.0}, {"date": "2024-10-28", "close": 25.95, "volume": 4863738.0}, {"date": "2024-10-29", "close": 26.0, "volume": 4378474.0}, {"date": "2024-10-30", "close": 26.24, "volume": 4442328.0}, {"date": "2024-10-31", "close": 25.79, "volume": 5294754.0}, {"date": "2024-11-01", "close": 25.4, "volume": 6458210.0}, {"date": "2024-11-04", "close": 25.7, "volume": 6693828.0}, {"date": "2024-11-05", "close": 26.89, "volume": 13929960.0}, {"date": "2024-11-06", "close": 24.0, "volume": 30680950.0}, {"date": "2024-11-07", "close": 25.11, "volume": 16748910.0}, {"date": "2024-11-08", "close": 24.17, "volume": 14216550.0}, {"date": "2024-11-11", "close": 24.1, "volume": 12288510.0}, {"date": "2024-11-12", "close": 24.51, "volume": 10695010.0}, {"date": "2024-11-13", "close": 25.9, "volume": 11009500.0}, {"date": "2024-11-14", "close": 25.33, "volume": 11767940.0}, {"date": "2024-11-15", "close": 24.48, "volume": 7610886.0}, {"date": "2024-11-18", "close": 24.36, "volume": 5238488.0}, {"date": "2024-11-19", "close": 24.19, "volume": 7046971.0}, {"date": "2024-11-20", "close": 23.97, "volume": 7189356.0}, {"date": "2024-11-21", "close": 24.0, "volume": 8133336.0}, {"date": "2024-11-22", "close": 24.32, "volume": 13137390.0}, {"date": "2024-11-25", "close": 25.0, "volume": 5831863.0}, {"date": "2024-11-26", "close": 25.21, "volume": 4689736.0}, {"date": "2024-11-27", "close": 25.47, "volume": 6215435.0}, {"date": "2024-11-29", "close": 25.36, "volume": 2561773.0}, {"date": "2024-12-02", "close": 24.85, "volume": 7342972.0}, {"date": "2024-12-03", "close": 23.92, "volume": 34791190.0}, {"date": "2024-12-04", "close": 23.87, "volume": 8473684.0}, {"date": "2024-12-05", "close": 24.03, "volume": 6691197.0}, {"date": "2024-12-06", "close": 23.9, "volume": 5117521.0}, {"date": "2024-12-09", "close": 23.43, "volume": 5350757.0}, {"date": "2024-12-10", "close": 23.72, "volume": 7174469.0}, {"date": "2024-12-11", "close": 23.89, "volume": 6155408.0}, {"date": "2024-12-12", "close": 24.32, "volume": 7928693.0}, {"date": "2024-12-13", "close": 23.89, "volume": 6092863.0}, {"date": "2024-12-16", "close": 23.6, "volume": 5697497.0}, {"date": "2024-12-17", "close": 23.52, "volume": 13776950.0}, {"date": "2024-12-18", "close": 22.56, "volume": 6256476.0}, {"date": "2024-12-19", "close": 22.73, "volume": 6011779.0}, {"date": "2024-12-20", "close": 22.94, "volume": 4770021.0}, {"date": "2024-12-23", "close": 22.8, "volume": 4187223.0}, {"date": "2024-12-24", "close": 22.86, "volume": 2556966.0}, {"date": "2024-12-26", "close": 22.82, "volume": 4925054.0}, {"date": "2024-12-27", "close": 22.52, "volume": 6435204.0}, {"date": "2024-12-30", "close": 22.22, "volume": 3452733.0}, {"date": "2024-12-31", "close": 21.98, "volume": 3798453.0}, {"date": "2025-01-02", "close": 22.29, "volume": 6513362.0}, {"date": "2025-01-03", "close": 22.42, "volume": 6724639.0}, {"date": "2025-01-06", "close": 22.23, "volume": 9186702.0}, {"date": "2025-01-07", "close": 22.75, "volume": 4830843.0}, {"date": "2025-01-08", "close": 22.28, "volume": 5876673.0}, {"date": "2025-01-10", "close": 21.34, "volume": 8801740.0}, {"date": "2025-01-13", "close": 21.8, "volume": 5662090.0}, {"date": "2025-01-14", "close": 21.97, "volume": 6418153.0}, {"date": "2025-01-15", "close": 22.34, "volume": 6025593.0}, {"date": "2025-01-16", "close": 22.32, "volume": 3727986.0}, {"date": "2025-01-17", "close": 22.06, "volume": 5499131.0}, {"date": "2025-01-21", "close": 22.19, "volume": 6545690.0}, {"date": "2025-01-22", "close": 22.25, "volume": 3688717.0}, {"date": "2025-01-23", "close": 22.0, "volume": 7224452.0}, {"date": "2025-01-24", "close": 22.56, "volume": 6393459.0}, {"date": "2025-01-27", "close": 22.7, "volume": 6373701.0}, {"date": "2025-01-28", "close": 23.15, "volume": 4921625.0}, {"date": "2025-01-29", "close": 23.0, "volume": 3801707.0}, {"date": "2025-01-30", "close": 23.6, "volume": 7148768.0}, {"date": "2025-01-31", "close": 23.51, "volume": 7890454.0}, {"date": "2025-02-03", "close": 23.58, "volume": 6159986.0}, {"date": "2025-02-04", "close": 23.71, "volume": 4258491.0}, {"date": "2025-02-05", "close": 24.01, "volume": 8703064.0}, {"date": "2025-02-06", "close": 23.86, "volume": 8182883.0}, {"date": "2025-02-07", "close": 23.65, "volume": 8399885.0}, {"date": "2025-02-10", "close": 23.76, "volume": 9891449.0}, {"date": "2025-02-11", "close": 23.83, "volume": 19776730.0}, {"date": "2025-02-12", "close": 23.63, "volume": 8498439.0}, {"date": "2025-02-13", "close": 25.0, "volume": 18207010.0}, {"date": "2025-02-14", "close": 25.34, "volume": 8736549.0}, {"date": "2025-02-18", "close": 25.51, "volume": 10911130.0}, {"date": "2025-02-19", "close": 25.52, "volume": 6548716.0}, {"date": "2025-02-20", "close": 25.13, "volume": 6831842.0}, {"date": "2025-02-21", "close": 24.82, "volume": 7701488.0}, {"date": "2025-02-24", "close": 24.63, "volume": 10328560.0}, {"date": "2025-02-25", "close": 24.17, "volume": 22109100.0}, {"date": "2025-02-26", "close": 25.01, "volume": 16090560.0}, {"date": "2025-02-27", "close": 23.69, "volume": 12487510.0}, {"date": "2025-02-28", "close": 23.7, "volume": 7173167.0}, {"date": "2025-03-03", "close": 23.81, "volume": 10773950.0}, {"date": "2025-03-04", "close": 23.36, "volume": 9325442.0}, {"date": "2025-03-05", "close": 23.98, "volume": 8121147.0}, {"date": "2025-03-06", "close": 23.17, "volume": 5155675.0}, {"date": "2025-03-07", "close": 22.75, "volume": 7307724.0}, {"date": "2025-03-10", "close": 21.91, "volume": 7231611.0}, {"date": "2025-03-11", "close": 21.98, "volume": 17738490.0}, {"date": "2025-03-12", "close": 22.27, "volume": 8072872.0}, {"date": "2025-03-13", "close": 22.18, "volume": 5462396.0}, {"date": "2025-03-14", "close": 22.51, "volume": 5532260.0}, {"date": "2025-03-17", "close": 23.52, "volume": 11805200.0}, {"date": "2025-03-18", "close": 22.86, "volume": 6522613.0}, {"date": "2025-03-19", "close": 23.54, "volume": 5412815.0}, {"date": "2025-03-20", "close": 23.31, "volume": 3729647.0}, {"date": "2025-03-21", "close": 23.34, "volume": 5692919.0}, {"date": "2025-03-24", "close": 23.59, "volume": 5413484.0}, {"date": "2025-03-25", "close": 23.4, "volume": 4801103.0}, {"date": "2025-03-26", "close": 23.58, "volume": 7685692.0}, {"date": "2025-03-27", "close": 23.52, "volume": 7658965.0}, {"date": "2025-03-28", "close": 22.36, "volume": 7412430.0}, {"date": "2025-03-31", "close": 21.93, "volume": 11726510.0}, {"date": "2025-04-01", "close": 22.18, "volume": 6657123.0}, {"date": "2025-04-02", "close": 22.49, "volume": 6397773.0}, {"date": "2025-04-03", "close": 21.46, "volume": 11797090.0}, {"date": "2025-04-04", "close": 20.06, "volume": 13877460.0}, {"date": "2025-04-07", "close": 19.76, "volume": 16783100.0}, {"date": "2025-04-08", "close": 19.82, "volume": 10596710.0}, {"date": "2025-04-09", "close": 21.84, "volume": 17497120.0}, {"date": "2025-04-10", "close": 21.0, "volume": 6136837.0}, {"date": "2025-04-11", "close": 21.65, "volume": 7584142.0}, {"date": "2025-04-14", "close": 21.53, "volume": 5922902.0}, {"date": "2025-04-15", "close": 21.48, "volume": 6586761.0}, {"date": "2025-04-16", "close": 21.23, "volume": 3489078.0}, {"date": "2025-04-17", "close": 21.39, "volume": 4111185.0}, {"date": "2025-04-21", "close": 21.13, "volume": 3906275.0}, {"date": "2025-04-22", "close": 21.68, "volume": 3807999.0}, {"date": "2025-04-23", "close": 22.57, "volume": 8082970.0}, {"date": "2025-04-24", "close": 23.24, "volume": 8464703.0}, {"date": "2025-04-25", "close": 23.44, "volume": 3910183.0}, {"date": "2025-04-28", "close": 23.42, "volume": 4467516.0}, {"date": "2025-04-29", "close": 23.55, "volume": 4195094.0}, {"date": "2025-04-30", "close": 23.37, "volume": 5045412.0}, {"date": "2025-05-01", "close": 23.47, "volume": 6484546.0}, {"date": "2025-05-02", "close": 24.1, "volume": 5620695.0}, {"date": "2025-05-05", "close": 23.99, "volume": 5819050.0}, {"date": "2025-05-06", "close": 24.0, "volume": 5987693.0}, {"date": "2025-05-07", "close": 26.6, "volume": 32286450.0}, {"date": "2025-05-08", "close": 25.63, "volume": 27325350.0}, {"date": "2025-05-09", "close": 26.0, "volume": 14837810.0}, {"date": "2025-05-12", "close": 26.14, "volume": 8769354.0}, {"date": "2025-05-13", "close": 26.56, "volume": 25866900.0}, {"date": "2025-05-14", "close": 26.91, "volume": 15986210.0}, {"date": "2025-05-15", "close": 26.84, "volume": 15211640.0}, {"date": "2025-05-16", "close": 27.24, "volume": 19873670.0}, {"date": "2025-05-19", "close": 27.16, "volume": 10939500.0}, {"date": "2025-05-20", "close": 27.12, "volume": 6968293.0}, {"date": "2025-05-21", "close": 27.38, "volume": 13946650.0}, {"date": "2025-05-22", "close": 27.28, "volume": 9885867.0}, {"date": "2025-05-23", "close": 27.45, "volume": 8713288.0}, {"date": "2025-05-27", "close": 28.45, "volume": 14959520.0}, {"date": "2025-05-28", "close": 28.3, "volume": 6281711.0}, {"date": "2025-05-29", "close": 27.89, "volume": 9813404.0}, {"date": "2025-05-30", "close": 28.05, "volume": 6378019.0}, {"date": "2025-06-02", "close": 28.34, "volume": 10086690.0}, {"date": "2025-06-03", "close": 28.22, "volume": 9809003.0}, {"date": "2025-06-04", "close": 28.35, "volume": 9292329.0}, {"date": "2025-06-05", "close": 28.54, "volume": 6901904.0}, {"date": "2025-06-06", "close": 28.45, "volume": 7602673.0}, {"date": "2025-06-09", "close": 28.47, "volume": 8151080.0}, {"date": "2025-06-10", "close": 28.26, "volume": 9111455.0}, {"date": "2025-06-11", "close": 28.28, "volume": 5631893.0}, {"date": "2025-06-12", "close": 28.31, "volume": 5796275.0}, {"date": "2025-06-13", "close": 28.1, "volume": 7557907.0}, {"date": "2025-06-16", "close": 28.34, "volume": 6521224.0}, {"date": "2025-06-17", "close": 28.25, "volume": 4941972.0}, {"date": "2025-06-18", "close": 28.4, "volume": 8253599.0}, {"date": "2025-06-20", "close": 28.55, "volume": 12817690.0}, {"date": "2025-06-23", "close": 28.38, "volume": 8251831.0}, {"date": "2025-06-24", "close": 28.95, "volume": 11578440.0}, {"date": "2025-06-25", "close": 28.84, "volume": 6745811.0}, {"date": "2025-06-26", "close": 29.81, "volume": 26254680.0}, {"date": "2025-06-27", "close": 30.81, "volume": 35744290.0}, {"date": "2025-06-30", "close": 29.96, "volume": 15676300.0}, {"date": "2025-07-01", "close": 29.93, "volume": 9365282.0}, {"date": "2025-07-02", "close": 30.03, "volume": 10187700.0}, {"date": "2025-07-03", "close": 30.29, "volume": 6639547.0}, {"date": "2025-07-07", "close": 30.0, "volume": 8073412.0}, {"date": "2025-07-08", "close": 29.99, "volume": 10502130.0}, {"date": "2025-07-09", "close": 30.17, "volume": 7239004.0}, {"date": "2025-07-10", "close": 30.45, "volume": 9371473.0}, {"date": "2025-07-11", "close": 30.08, "volume": 5239890.0}, {"date": "2025-07-14", "close": 30.61, "volume": 11185300.0}, {"date": "2025-07-15", "close": 31.13, "volume": 8185959.0}, {"date": "2025-07-16", "close": 31.22, "volume": 8047695.0}, {"date": "2025-07-17", "close": 31.15, "volume": 3923422.0}, {"date": "2025-07-18", "close": 31.49, "volume": 7293297.0}, {"date": "2025-07-21", "close": 31.39, "volume": 6121887.0}, {"date": "2025-07-22", "close": 30.78, "volume": 11828970.0}, {"date": "2025-07-23", "close": 30.54, "volume": 14875950.0}, {"date": "2025-07-24", "close": 30.14, "volume": 12837660.0}, {"date": "2025-07-25", "close": 30.25, "volume": 6162230.0}, {"date": "2025-07-28", "close": 30.06, "volume": 7513857.0}, {"date": "2025-07-29", "close": 29.83, "volume": 7389780.0}, {"date": "2025-07-30", "close": 29.45, "volume": 18986210.0}, {"date": "2025-07-31", "close": 29.43, "volume": 14601920.0}, {"date": "2025-08-01", "close": 28.74, "volume": 9683189.0}, {"date": "2025-08-04", "close": 29.63, "volume": 9953117.0}, {"date": "2025-08-05", "close": 29.9, "volume": 13792280.0}, {"date": "2025-08-06", "close": 28.09, "volume": 29175450.0}, {"date": "2025-08-07", "close": 27.81, "volume": 16276060.0}, {"date": "2025-08-08", "close": 27.83, "volume": 8303973.0}, {"date": "2025-08-11", "close": 27.67, "volume": 6937126.0}, {"date": "2025-08-12", "close": 28.14, "volume": 8899905.0}, {"date": "2025-08-13", "close": 28.47, "volume": 11047200.0}, {"date": "2025-08-14", "close": 28.33, "volume": 8424603.0}, {"date": "2025-08-15", "close": 28.14, "volume": 6980189.0}, {"date": "2025-08-18", "close": 28.98, "volume": 9741403.0}, {"date": "2025-08-19", "close": 28.85, "volume": 9287606.0}, {"date": "2025-08-20", "close": 28.84, "volume": 7453638.0}, {"date": "2025-08-21", "close": 28.22, "volume": 12507160.0}, {"date": "2025-08-22", "close": 28.75, "volume": 9820216.0}, {"date": "2025-08-25", "close": 28.54, "volume": 5755947.0}, {"date": "2025-08-26", "close": 28.42, "volume": 6790504.0}, {"date": "2025-08-27", "close": 28.24, "volume": 6560657.0}, {"date": "2025-08-28", "close": 28.63, "volume": 11799380.0}, {"date": "2025-08-29", "close": 28.58, "volume": 7988518.0}, {"date": "2025-09-02", "close": 28.41, "volume": 7372907.0}, {"date": "2025-09-03", "close": 28.33, "volume": 5926794.0}, {"date": "2025-09-04", "close": 28.73, "volume": 7598999.0}, {"date": "2025-09-05", "close": 28.91, "volume": 8167705.0}, {"date": "2025-09-08", "close": 31.5, "volume": 46911550.0}, {"date": "2025-09-09", "close": 32.33, "volume": 22365900.0}, {"date": "2025-09-10", "close": 32.12, "volume": 20161590.0}, {"date": "2025-09-11", "close": 32.45, "volume": 19148790.0}, {"date": "2025-09-12", "close": 32.41, "volume": 11309530.0}, {"date": "2025-09-15", "close": 33.5, "volume": 18453800.0}, {"date": "2025-09-16", "close": 33.31, "volume": 17158840.0}, {"date": "2025-09-17", "close": 33.53, "volume": 9100182.0}, {"date": "2025-09-18", "close": 33.42, "volume": 10379930.0}, {"date": "2025-09-19", "close": 32.86, "volume": 111561900.0}, {"date": "2025-09-22", "close": 32.32, "volume": 9380763.0}, {"date": "2025-09-23", "close": 32.24, "volume": 7133223.0}, {"date": "2025-09-24", "close": 32.04, "volume": 6456195.0}, {"date": "2025-09-25", "close": 31.85, "volume": 6099376.0}, {"date": "2025-09-26", "close": 32.19, "volume": 6570933.0}, {"date": "2025-09-29", "close": 32.83, "volume": 11196810.0}, {"date": "2025-09-30", "close": 32.2, "volume": 11159780.0}, {"date": "2025-10-01", "close": 32.43, "volume": 9207907.0}, {"date": "2025-10-02", "close": 32.56, "volume": 9760431.0}, {"date": "2025-10-03", "close": 32.36, "volume": 5379407.0}, {"date": "2025-10-06", "close": 32.43, "volume": 5244147.0}, {"date": "2025-10-07", "close": 32.37, "volume": 4637813.0}, {"date": "2025-10-08", "close": 32.15, "volume": 3749706.0}, {"date": "2025-10-09", "close": 32.47, "volume": 5686749.0}, {"date": "2025-10-10", "close": 31.23, "volume": 6991878.0}, {"date": "2025-10-13", "close": 31.78, "volume": 5648706.0}, {"date": "2025-10-14", "close": 31.76, "volume": 5171317.0}, {"date": "2025-10-15", "close": 31.55, "volume": 7675440.0}, {"date": "2025-10-16", "close": 31.5, "volume": 4908831.0}, {"date": "2025-10-17", "close": 31.21, "volume": 5244501.0}, {"date": "2025-10-20", "close": 31.69, "volume": 4572602.0}, {"date": "2025-10-21", "close": 31.43, "volume": 4072583.0}, {"date": "2025-10-22", "close": 31.13, "volume": 6452745.0}, {"date": "2025-10-23", "close": 31.16, "volume": 6356242.0}, {"date": "2025-10-24", "close": 31.15, "volume": 5105602.0}, {"date": "2025-10-27", "close": 31.74, "volume": 8721208.0}, {"date": "2025-10-28", "close": 31.92, "volume": 6405639.0}, {"date": "2025-10-29", "close": 32.07, "volume": 9063073.0}, {"date": "2025-10-30", "close": 31.95, "volume": 6420301.0}, {"date": "2025-10-31", "close": 31.97, "volume": 5793813.0}, {"date": "2025-11-03", "close": 31.98, "volume": 11128420.0}, {"date": "2025-11-04", "close": 32.13, "volume": 11539330.0}, {"date": "2025-11-05", "close": 30.22, "volume": 26685080.0}, {"date": "2025-11-06", "close": 29.0, "volume": 13875510.0}, {"date": "2025-11-07", "close": 28.88, "volume": 9981591.0}, {"date": "2025-11-10", "close": 28.92, "volume": 12943440.0}, {"date": "2025-11-11", "close": 28.65, "volume": 8115034.0}, {"date": "2025-11-12", "close": 28.83, "volume": 6299618.0}, {"date": "2025-11-13", "close": 28.53, "volume": 11167610.0}, {"date": "2025-11-14", "close": 28.22, "volume": 7436526.0}, {"date": "2025-11-17", "close": 27.81, "volume": 9440490.0}, {"date": "2025-11-18", "close": 27.64, "volume": 8304883.0}, {"date": "2025-11-19", "close": 27.4, "volume": 6702909.0}, {"date": "2025-11-20", "close": 26.56, "volume": 9878639.0}, {"date": "2025-11-21", "close": 26.66, "volume": 11690020.0}, {"date": "2025-11-24", "close": 27.51, "volume": 12558760.0}, {"date": "2025-11-25", "close": 27.76, "volume": 8761568.0}, {"date": "2025-11-26", "close": 27.89, "volume": 6237351.0}, {"date": "2025-11-28", "close": 28.16, "volume": 5071908.0}, {"date": "2025-12-01", "close": 26.65, "volume": 23198890.0}, {"date": "2025-12-02", "close": 26.71, "volume": 11438790.0}, {"date": "2025-12-03", "close": 26.56, "volume": 11708490.0}, {"date": "2025-12-04", "close": 27.02, "volume": 10062010.0}, {"date": "2025-12-05", "close": 27.11, "volume": 11295540.0}, {"date": "2025-12-08", "close": 27.33, "volume": 9099339.0}, {"date": "2025-12-09", "close": 26.93, "volume": 11304420.0}, {"date": "2025-12-10", "close": 26.06, "volume": 16806160.0}, {"date": "2025-12-11", "close": 25.86, "volume": 14294750.0}, {"date": "2025-12-12", "close": 25.63, "volume": 8654112.0}, {"date": "2025-12-15", "close": 24.33, "volume": 23499890.0}, {"date": "2025-12-16", "close": 23.19, "volume": 29420050.0}, {"date": "2025-12-17", "close": 22.72, "volume": 28699260.0}, {"date": "2025-12-18", "close": 22.69, "volume": 18662680.0}, {"date": "2025-12-19", "close": 23.2, "volume": 38826510.0}, {"date": "2025-12-22", "close": 22.42, "volume": 20361500.0}, {"date": "2025-12-23", "close": 22.43, "volume": 13135070.0}, {"date": "2025-12-24", "close": 22.8, "volume": 4568386.0}, {"date": "2025-12-26", "close": 24.27, "volume": 30280810.0}, {"date": "2025-12-29", "close": 24.46, "volume": 18807730.0}, {"date": "2025-12-30", "close": 24.13, "volume": 14709750.0}, {"date": "2025-12-31", "close": 23.59, "volume": 10439960.0}, {"date": "2026-01-02", "close": 23.37, "volume": 17142030.0}, {"date": "2026-01-05", "close": 22.89, "volume": 16514610.0}, {"date": "2026-01-06", "close": 23.53, "volume": 13739880.0}, {"date": "2026-01-07", "close": 23.27, "volume": 10722750.0}, {"date": "2026-01-08", "close": 22.45, "volume": 19212410.0}, {"date": "2026-01-09", "close": 22.74, "volume": 14244310.0}, {"date": "2026-01-12", "close": 22.17, "volume": 19201180.0}, {"date": "2026-01-13", "close": 21.97, "volume": 23129320.0}, {"date": "2026-01-14", "close": 20.79, "volume": 36178920.0}, {"date": "2026-01-15", "close": 21.25, "volume": 37028370.0}, {"date": "2026-01-16", "close": 21.13, "volume": 21463110.0}, {"date": "2026-01-20", "close": 20.48, "volume": 16029180.0}, {"date": "2026-01-21", "close": 20.24, "volume": 18798520.0}, {"date": "2026-01-22", "close": 19.95, "volume": 20875910.0}, {"date": "2026-01-23", "close": 19.99, "volume": 23579730.0}, {"date": "2026-01-26", "close": 19.57, "volume": 39352460.0}, {"date": "2026-01-27", "close": 20.09, "volume": 57986130.0}, {"date": "2026-01-28", "close": 20.33, "volume": 33299440.0}, {"date": "2026-01-29", "close": 19.99, "volume": 20751200.0}, {"date": "2026-01-30", "close": 20.16, "volume": 33140270.0}, {"date": "2026-02-02", "close": 20.04, "volume": 16074810.0}, {"date": "2026-02-03", "close": 19.35, "volume": 17454130.0}, {"date": "2026-02-04", "close": 19.45, "volume": 19858980.0}, {"date": "2026-02-05", "close": 16.79, "volume": 50336530.0}, {"date": "2026-02-06", "close": 17.72, "volume": 43783100.0}, {"date": "2026-02-09", "close": 18.54, "volume": 30625110.0}, {"date": "2026-02-10", "close": 18.25, "volume": 16768520.0}, {"date": "2026-02-11", "close": 17.66, "volume": 26288570.0}, {"date": "2026-02-12", "close": 17.13, "volume": 41692420.0}, {"date": "2026-02-13", "close": 16.98, "volume": 26589490.0}, {"date": "2026-02-17", "close": 17.43, "volume": 27790390.0}, {"date": "2026-02-18", "close": 18.05, "volume": 24553320.0}, {"date": "2026-02-19", "close": 18.45, "volume": 30064790.0}, {"date": "2026-02-20", "close": 18.75, "volume": 19216990.0}, {"date": "2026-02-23", "close": 18.58, "volume": 19897460.0}, {"date": "2026-02-24", "close": 18.59, "volume": 26113910.0}, {"date": "2026-02-25", "close": 18.36, "volume": 17758140.0}, {"date": "2026-02-26", "close": 18.71, "volume": 27620540.0}, {"date": "2026-02-27", "close": 19.08, "volume": 55090690.0}, {"date": "2026-03-02", "close": 19.83, "volume": 32544410.0}, {"date": "2026-03-03", "close": 19.21, "volume": 32349930.0}, {"date": "2026-03-04", "close": 19.1, "volume": 23051960.0}, {"date": "2026-03-05", "close": 19.37, "volume": 22395920.0}, {"date": "2026-03-06", "close": 19.07, "volume": 27952760.0}, {"date": "2026-03-09", "close": 18.81, "volume": 27406620.0}, {"date": "2026-03-10", "close": 19.18, "volume": 20308550.0}, {"date": "2026-03-11", "close": 18.77, "volume": 24618430.0}, {"date": "2026-03-12", "close": 18.54, "volume": 14972180.0}, {"date": "2026-03-13", "close": 18.45, "volume": 17435920.0}, {"date": "2026-03-16", "close": 20.45, "volume": 37959110.0}, {"date": "2026-03-17", "close": 20.8, "volume": 18572370.0}, {"date": "2026-03-18", "close": 20.09, "volume": 20099410.0}, {"date": "2026-03-19", "close": 19.28, "volume": 22564590.0}, {"date": "2026-03-20", "close": 18.83, "volume": 22789760.0}, {"date": "2026-03-23", "close": 19.31, "volume": 20226470.0}, {"date": "2026-03-24", "close": 18.52, "volume": 16891130.0}, {"date": "2026-03-25", "close": 18.8, "volume": 14957790.0}, {"date": "2026-03-26", "close": 18.37, "volume": 13810960.0}, {"date": "2026-03-27", "close": 18.09, "volume": 25383300.0}, {"date": "2026-03-30", "close": 18.26, "volume": 24836540.0}, {"date": "2026-03-31", "close": 18.88, "volume": 23894650.0}, {"date": "2026-04-01", "close": 18.92, "volume": 14829610.0}, {"date": "2026-04-02", "close": 18.95, "volume": 13930830.0}, {"date": "2026-04-06", "close": 19.51, "volume": 15321390.0}, {"date": "2026-04-07", "close": 19.19, "volume": 11744860.0}, {"date": "2026-04-08", "close": 19.68, "volume": 21919340.0}, {"date": "2026-04-09", "close": 19.66, "volume": 11405990.0}, {"date": "2026-04-10", "close": 19.76, "volume": 12233340.0}, {"date": "2026-04-13", "close": 20.15, "volume": 13395210.0}, {"date": "2026-04-14", "close": 20.72, "volume": 13348510.0}, {"date": "2026-04-15", "close": 21.29, "volume": 25101580.0}, {"date": "2026-04-16", "close": 21.49, "volume": 16154020.0}, {"date": "2026-04-17", "close": 21.55, "volume": 25360340.0}, {"date": "2026-04-20", "close": 21.51, "volume": 16152550.0}, {"date": "2026-04-21", "close": 20.41, "volume": 23900160.0}, {"date": "2026-04-22", "close": 20.6, "volume": 37919090.0}, {"date": "2026-04-23", "close": 20.58, "volume": 13128520.0}, {"date": "2026-04-24", "close": 20.51, "volume": 15065920.0}, {"date": "2026-04-27", "close": 20.49, "volume": 14738710.0}, {"date": "2026-04-28", "close": 20.34, "volume": 18414300.0}, {"date": "2026-04-29", "close": 20.31, "volume": 16370790.0}, {"date": "2026-04-30", "close": 19.98, "volume": 22960900.0}, {"date": "2026-05-01", "close": 20.59, "volume": 17520000.0}, {"date": "2026-05-04", "close": 20.26, "volume": 15561200.0}, {"date": "2026-05-05", "close": 20.76, "volume": 22024080.0}, {"date": "2026-05-06", "close": 17.89, "volume": 80126270.0}, {"date": "2026-05-07", "close": 17.22, "volume": 31675850.0}, {"date": "2026-05-08", "close": 16.98, "volume": 25908970.0}, {"date": "2026-05-11", "close": 16.13, "volume": 25567960.0}, {"date": "2026-05-12", "close": 15.9, "volume": 22549890.0}, {"date": "2026-05-13", "close": 15.96, "volume": 22956310.0}, {"date": "2026-05-14", "close": 16.59, "volume": 21776190.0}, {"date": "2026-05-15", "close": 16.12, "volume": 13478280.0}, {"date": "2026-05-18", "close": 15.7, "volume": 12383840.0}, {"date": "2026-05-19", "close": 15.26, "volume": 40043750.0}, {"date": "2026-05-20", "close": 15.62, "volume": 29956890.0}, {"date": "2026-05-21", "close": 15.73, "volume": 29533170.0}, {"date": "2026-05-22", "close": 16.12, "volume": 16372270.0}, {"date": "2026-05-26", "close": 15.47, "volume": 26222840.0}, {"date": "2026-05-27", "close": 16.46, "volume": 18892110.0}, {"date": "2026-05-28", "close": 16.2, "volume": 13918590.0}, {"date": "2026-05-29", "close": 16.6, "volume": 17785940.0}, {"date": "2026-06-01", "close": 16.62, "volume": 14886600.0}, {"date": "2026-06-02", "close": 16.73, "volume": 20172010.0}, {"date": "2026-06-03", "close": 16.42, "volume": 15317550.0}, {"date": "2026-06-04", "close": 16.53, "volume": 11900890.0}, {"date": "2026-06-05", "close": 15.15, "volume": 23186600.0}, {"date": "2026-06-08", "close": 15.18, "volume": 31868590.0}, {"date": "2026-06-09", "close": 15.91, "volume": 61652050.0}, {"date": "2026-06-10", "close": 15.12, "volume": 39388280.0}, {"date": "2026-06-11", "close": 17.25, "volume": 76560930.0}, {"date": "2026-06-12", "close": 16.82, "volume": 38845360.0}, {"date": "2026-06-15", "close": 17.13, "volume": 23573750.0}, {"date": "2026-06-16", "close": 18.03, "volume": 23250540.0}, {"date": "2026-06-17", "close": 18.83, "volume": 43465260.0}, {"date": "2026-06-18", "close": 18.0, "volume": 30240770.0}, {"date": "2026-06-22", "close": 17.31, "volume": 13001900.0}, {"date": "2026-06-23", "close": 17.51, "volume": 24028680.0}, {"date": "2026-06-24", "close": 17.76, "volume": 11171430.0}, {"date": "2026-06-25", "close": 17.06, "volume": 25821710.0}, {"date": "2026-06-26", "close": 17.58, "volume": 21435470.0}, {"date": "2026-06-29", "close": 17.58, "volume": 8713019.0}, {"date": "2026-06-30", "close": 17.37, "volume": 15257310.0}, {"date": "2026-07-01", "close": 18.13, "volume": 13995520.0}, {"date": "2026-07-02", "close": 18.56, "volume": 16118240.0}, {"date": "2026-07-06", "close": 19.15, "volume": 20327590.0}, {"date": "2026-07-07", "close": 18.53, "volume": 14274970.0}, {"date": "2026-07-08", "close": 19.0, "volume": 15506030.0}, {"date": "2026-07-09", "close": 19.16, "volume": 18941020.0}, {"date": "2026-07-10", "close": 18.8, "volume": 12737060.0}, {"date": "2026-07-13", "close": 17.92, "volume": 24821580.0}, {"date": "2026-07-14", "close": 17.74, "volume": 29011740.0}, {"date": "2026-07-15", "close": 17.42, "volume": 19951090.0}, {"date": "2026-07-16", "close": 16.86, "volume": 19655350.0}, {"date": "2026-07-17", "close": 16.62, "volume": 16334890.0}, {"date": "2026-07-20", "close": 16.44, "volume": 36777000.0}, {"date": "2026-07-21", "close": 15.76, "volume": 27181910.0}, {"date": "2026-07-22", "close": 15.63, "volume": 9853364.0}, {"date": "2026-07-23", "close": 15.63, "volume": 11244260.0}, {"date": "2026-07-24", "close": 15.5, "volume": 10429920.0}, {"date": "2026-07-27", "close": 15.93, "volume": 13533980.0}, {"date": "2026-07-28", "close": 15.44, "volume": 15565390.0}, {"date": "2026-07-29", "close": 15.16, "volume": 26711720.0}, {"date": "2026-07-30", "close": 16.09, "volume": 23261510.0}, {"date": "2026-07-31", "close": 16.35, "volume": 12030520.0}, {"date": "2026-08-03", "close": 16.42, "volume": 16746890.0}, {"date": "2026-08-04", "close": 16.78, "volume": 26907940.0}, {"date": "2026-08-05", "close": 16.0, "volume": 39707980.0}, {"date": "2026-08-06", "close": 16.35, "volume": 25047870.0}, {"date": "2026-08-07", "close": 16.23, "volume": 23998320.0}], "refreshing": true}