{"ticker": "LYFT", "overview": {"cik": "1759509", "ticker": "LYFT", "name": "Lyft, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "3", "date": "2026-10-02", "title": "Initial insider holdings", "accession": "0002157445-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064095", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001675948-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009798", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061020", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002034826-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000979", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001760864-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001780227-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002006278-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001973495-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008767", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008760", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008753", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001675948-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008684", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002034826-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001780227-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001675948-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001973495-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007813", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054499", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054305", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002055", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002034826-26-000008", "price_sensitive": false}]}, "description": "Lyft, Inc. trades as LYFT on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 511 insider filings for the company, from April 2019 to September 2026. Across those, 18 insiders disclosed 13 open-market purchases totalling $5.00M against 160 sales totalling $522.82M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 5003938.4209, "sell_n": 160, "sell_sum": 522820372.8982, "net": -517816434.4773, "insiders": 18, "first_date": "2019-04-02", "last_date": "2026-09-01"}, "metrics": {"ticker": "LYFT", "has_prices": true, "as_of": "2026-08-07", "last": 17.46, "prev_close": 16.3, "change": 1.1600000000000001, "change_pct": 0.07116564417177915, "session_volume": 23957300.0, "vwap_5": 16.79005158564545, "vwap_20": 15.627984808926012, "vwap_60": 14.58479510943877, "vwap_250": 17.061991660853813, "high_52w": 24.57, "low_52w": 12.65, "avg_volume_20": 12385464.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001973495-26-000007", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Janey Whiteside", "who_key": "Whiteside Janey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973495/000197349526000007/0001973495-26-000007-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19672}, {"id": "0001834164-26-000005", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Dave Stephenson", "who_key": "Stephenson Dave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834164/000183416426000005/0001834164-26-000005-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19672}, {"id": "0002157445-26-000002", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Michael Zachary Brous", "who_key": "Brous Michael Zachary", "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": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2157445/000215744526000002/0002157445-26-000002-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19672}, {"id": "0002034826-26-000010", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Lindsay Catherine Llewellyn", "who_key": "Llewellyn Lindsay Catherine", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 219710.5988, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Someone inside LYFT is selling \u2014 $220K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2034826/000203482626000010/0002034826-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001760864-26-000003", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "David Lawee", "who_key": "Lawee David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 79950.6708, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $80K of LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1760864/000176086426000003/0001760864-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001780227-26-000006", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Stephen W. Hope", "who_key": "Hope Stephen W.", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 103723.69260000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims LYFT: $104K", "source_url": "https://www.sec.gov/Archives/edgar/data/1780227/000178022726000006/0001780227-26-000006-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0002006278-26-000004", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Jill Beggs", "who_key": "Beggs Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40004.3028, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director trims LYFT: $40K", "source_url": "https://www.sec.gov/Archives/edgar/data/2006278/000200627826000004/0002006278-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001973495-26-000006", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Janey Whiteside", "who_key": "Whiteside Janey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 96886.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $97K of LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1973495/000197349526000006/0001973495-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}, {"id": "0001675948-26-000006", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Erin Brewer", "who_key": "Brewer Erin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 264399.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The money boss sells $264K of LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000167594826000006/0001675948-26-000006-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0002034826-26-000009", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Lindsay Catherine Llewellyn", "who_key": "Llewellyn Lindsay Catherine", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 403696.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034826/000203482626000009/0002034826-26-000009-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001780227-26-000005", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Stephen W. Hope", "who_key": "Hope Stephen W.", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 514307.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780227/000178022726000005/0001780227-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001675948-26-000005", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Erin Brewer", "who_key": "Brewer Erin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3254791.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000167594826000005/0001675948-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001973495-26-000005", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Janey Whiteside", "who_key": "Whiteside Janey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 241740.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $242K of LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1973495/000197349526000005/0001973495-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "13DG-0002100121-26-000904", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Lyft, Inc.", "who_key": "Lyft, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Lyft, Inc. moves to a 4.93% passive stake in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/0002100121-26-000904-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001451455-26-000009", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Benito Minicucci", "who_key": "MINICUCCI BENITO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000145145526000009/0001451455-26-000009-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001973495-26-000004", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Janey Whiteside", "who_key": "Whiteside Janey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000197349526000004/0001973495-26-000004-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152152}, {"id": "0001834164-26-000004", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Dave Stephenson", "who_key": "Stephenson Dave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000183416426000004/0001834164-26-000004-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152152}, {"id": "13DG-0000315066-26-002055", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FMR LLC moves to a 3% passive stake in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002055-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001193125-26-298108", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 16.2% passive stake in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-298108-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001675948-26-000004", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Erin Brewer", "who_key": "Brewer Erin", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 203887.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO takes $204K off the table in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000167594826000004/0001675948-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001558267-26-000001", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Prashant Aggarwal", "who_key": "Aggarwal Prashant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000155826726000001/0001558267-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0002006278-26-000003", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Jill Beggs", "who_key": "Beggs Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000200627826000003/0002006278-26-000003-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0001778660-26-000004", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Deborah Hersman", "who_key": "Hersman Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000177866026000004/0001778660-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0001760864-26-000002", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "David Lawee", "who_key": "Lawee David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000176086426000002/0001760864-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0001834164-26-000003", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Dave Stephenson", "who_key": "Stephenson Dave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000183416426000003/0001834164-26-000003-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0002000921-26-000001", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Betsey Stevenson", "who_key": "Stevenson Betsey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000200092126000001/0002000921-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0001973495-26-000003", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Janey Whiteside", "who_key": "Whiteside Janey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LYFT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000197349526000003/0001973495-26-000003-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0002034826-26-000007", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Lindsay Catherine Llewellyn", "who_key": "Llewellyn Lindsay Catherine", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 172365.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $172K of LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000203482626000007/0002034826-26-000007-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0002006278-26-000002", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Jill Beggs", "who_key": "Beggs Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28798.2149, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $29K of LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000200627826000002/0002006278-26-000002-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001780227-26-000004", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Stephen W. Hope", "who_key": "Hope Stephen W.", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75141.612, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $75K of LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000178022726000004/0001780227-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}], "recent_buys": [{"id": "0001869638-26-000001", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "John David Risher", "who_key": "Risher John David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100178.75, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The corner office is buying \u2014 $100K of LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000186963826000001/0001869638-26-000001-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378232}, {"id": "0001869638-25-000002", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "John David Risher", "who_key": "Risher John David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99617.138, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The corner office is buying \u2014 $100K of LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000186963825000002/0001869638-25-000002-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471832}, {"id": "0001415889-25-023819", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "John David Risher", "who_key": "Risher John David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100001.25, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "LYFT catches the CEO's eye: $100K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588925023819/0001415889-25-023819-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612952}, {"id": "0001415889-25-014940", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "John David Risher", "who_key": "Risher John David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99995.44099999999, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "LYFT catches the CEO's eye: $100K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588925014940/0001415889-25-014940-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752632}, {"id": "0001415889-24-026848", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "John David Risher", "who_key": "Risher John David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250271.95200000002, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Chief exec picks up $250K of LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924026848/0001415889-24-026848-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037752}, {"id": "0001415889-24-021149", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "John David Risher", "who_key": "Risher John David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 501025.14249999996, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "LYFT catches the CEO's eye: $501K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924021149/0001415889-24-021149-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174552}, {"id": "0001209191-23-047574", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Prashant Aggarwal", "who_key": "Aggarwal Prashant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1001655.2999999999, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director backs LYFT with $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123047574/0001209191-23-047574-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674232}, {"id": "0001209191-23-045769", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Dave Stephenson", "who_key": "Stephenson Dave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99997.6974, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "LYFT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123045769/0001209191-23-045769-index.htm", "trade_date": "2023-08-11", "timestamp": "2023-08-11", "mins": 1698712}, {"id": "0001209191-23-045768", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "John David Risher", "who_key": "Risher John David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1146300.0, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders pile into LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123045768/0001209191-23-045768-index.htm", "trade_date": "2023-08-11", "timestamp": "2023-08-11", "mins": 1698712}, {"id": "0001209191-20-012043", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Brian Keith Roberts", "who_key": "Roberts Brian Keith", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1018095.75, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919120012043/0001209191-20-012043-index.htm", "trade_date": "2020-02-20", "timestamp": "2020-02-20", "mins": 3524632}, {"id": "0000899243-19-010048", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Valerie B. Jarrett", "who_key": "JARRETT VALERIE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 216000.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "5 insiders now buying LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000089924319010048/0000899243-19-010048-index.htm", "trade_date": "2019-04-02", "timestamp": "2019-04-02", "mins": 3991192}, {"id": "0000899243-19-010045", "src": "INSIDERS", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Mary Agnes Wilderotter", "who_key": "Wilderotter Mary Agnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252000.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "6 insiders now buying LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000089924319010045/0000899243-19-010045-index.htm", "trade_date": "2019-04-02", "timestamp": "2019-04-02", "mins": 3991192}], "institutional": [{"id": "13DG-0000315066-26-002055", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FMR LLC moves to a 3% passive stake in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002055-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100121-26-000904", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Lyft, Inc.", "who_key": "Lyft, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Lyft, Inc. moves to a 4.93% passive stake in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/0002100121-26-000904-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001193125-26-298108", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 16.2% passive stake in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-298108-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001193125-26-225637", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 9.2% passive stake in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225637-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001167557-26-000106", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 2.98% passive stake in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000106-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-211116", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 10.9% passive stake in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-211116-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258712}, {"id": "13DG-0002100119-26-000691", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Lyft, Inc.", "who_key": "Lyft, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Lyft, Inc. takes a 5.09% passive stake in LYFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/0002100119-26-000691-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000477", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Lyft, Inc.", "who_key": "Lyft, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Lyft, Inc. crosses 5% of LYFT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/0002100121-26-000477-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002012383-26-001049", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of LYFT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001049-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301912}, {"id": "13DG-0000102909-26-001782", "src": "13DG", "ticker": "LYFT", "cik": "1759509", "company": "Lyft, Inc.", "company_raw": "Lyft, Inc.", "who": "Lyft, Inc.", "who_key": "Lyft, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Lyft, Inc. adjusts its stake in LYFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/0000102909-26-001782-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lyft, Inc. - Class A Common Stock", "new_value": "Lyft, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001759509", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001759509", "applied": 1, "detected_at": "2026-10-25T18:41:02.065919"}]}, "key_people": [{"who": "David Lawee", "who_key": "Lawee David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 405836987.6085, "net": -405836987.6085, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79950.6708, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760864/000176086426000003/0001760864-26-000003-index.htm"}, {"action": "SELL", "amount": 148322.0596, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000176086425000003/0001760864-25-000003-index.htm"}, {"action": "SELL", "amount": 7533162.5981, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121029124/0001209191-21-029124-index.htm"}, {"action": "SELL", "amount": 209235.9657, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121027442/0001209191-21-027442-index.htm"}, {"action": "SELL", "amount": 10688511.200900001, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121025998/0001209191-21-025998-index.htm"}, {"action": "SELL", "amount": 14476659.106299998, "date": "2021-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121023666/0001209191-21-023666-index.htm"}, {"action": "SELL", "amount": 19773756.9354, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121022931/0001209191-21-022931-index.htm"}, {"action": "SELL", "amount": 125398753.8236, "date": "2021-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121022208/0001209191-21-022208-index.htm"}, {"action": "SELL", "amount": 126698489.3242, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121021197/0001209191-21-021197-index.htm"}, {"action": "SELL", "amount": 37809366.4124, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121019317/0001209191-21-019317-index.htm"}, {"action": "SELL", "amount": 8882607.3048, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919120065108/0001209191-20-065108-index.htm"}, {"action": "SELL", "amount": 18519648.139, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919120064938/0001209191-20-064938-index.htm"}, {"action": "SELL", "amount": 35618524.0677, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919120064464/0001209191-20-064464-index.htm"}], "latest": {"action": "SELL", "amount": 79950.6708, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760864/000176086426000003/0001760864-26-000003-index.htm"}}, {"who": "Logan Green", "who_key": "Green Logan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 60716371.138, "net": -60716371.138, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152243.1452, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588925006329/0001415889-25-006329-index.htm"}, {"action": "SELL", "amount": 188313.44160000002, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924027999/0001415889-24-027999-index.htm"}, {"action": "SELL", "amount": 119960.4861, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924022586/0001415889-24-022586-index.htm"}, {"action": "SELL", "amount": 68909.9775, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924022080/0001415889-24-022080-index.htm"}, {"action": "SELL", "amount": 164971.8225, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924015074/0001415889-24-015074-index.htm"}, {"action": "SELL", "amount": 110203.90079999999, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924014175/0001415889-24-014175-index.htm"}, {"action": "SELL", "amount": 186194.4167, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924006468/0001415889-24-006468-index.htm"}, {"action": "SELL", "amount": 240696.5736, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924004980/0001415889-24-004980-index.htm"}, {"action": "SELL", "amount": 119128.0032, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123057062/0001209191-23-057062-index.htm"}, {"action": "SELL", "amount": 163892.6068, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123056360/0001209191-23-056360-index.htm"}, {"action": "SELL", "amount": 89902.7562, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123047939/0001209191-23-047939-index.htm"}, {"action": "SELL", "amount": 197653.4706, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123046967/0001209191-23-046967-index.htm"}, {"action": "SELL", "amount": 169297.53840000002, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123031802/0001209191-23-031802-index.htm"}, {"action": "SELL", "amount": 1753105.9603, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121054898/0001209191-21-054898-index.htm"}, {"action": "SELL", "amount": 2094873.7682999999, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121037922/0001209191-21-037922-index.htm"}, {"action": "SELL", "amount": 53195046.7918, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121017576/0001209191-21-017576-index.htm"}, {"action": "SELL", "amount": 1701976.4784000001, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919119057871/0001209191-19-057871-index.htm"}], "latest": {"action": "SELL", "amount": 152243.1452, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588925006329/0001415889-25-006329-index.htm"}}, {"who": "Kristin Sverchek", "who_key": "Sverchek Kristin", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14174897.4975, "net": -14174897.4975, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90468.15, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924019060/0001415889-24-019060-index.htm"}, {"action": "SELL", "amount": 102484.84999999999, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924015679/0001415889-24-015679-index.htm"}, {"action": "SELL", "amount": 162249.15000000002, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924012264/0001415889-24-012264-index.htm"}, {"action": "SELL", "amount": 196661.1, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924009998/0001415889-24-009998-index.htm"}, {"action": "SELL", "amount": 320003.2, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924009052/0001415889-24-009052-index.htm"}, {"action": "SELL", "amount": 167268.25000000003, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924006903/0001415889-24-006903-index.htm"}, {"action": "SELL", "amount": 198990.19, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924004264/0001415889-24-004264-index.htm"}, {"action": "SELL", "amount": 37959.9, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924002644/0001415889-24-002644-index.htm"}, {"action": "SELL", "amount": 80294.4436, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919124000920/0001209191-24-000920-index.htm"}, {"action": "SELL", "amount": 85035.5669, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123059048/0001209191-23-059048-index.htm"}, {"action": "SELL", "amount": 70871.5704, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123057561/0001209191-23-057561-index.htm"}, {"action": "SELL", "amount": 625452.5349999999, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919122045509/0001209191-22-045509-index.htm"}, {"action": "SELL", "amount": 317525.5566, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919122021834/0001209191-22-021834-index.htm"}, {"action": "SELL", "amount": 1003542.8087, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919122007073/0001209191-22-007073-index.htm"}, {"action": "SELL", "amount": 579293.9919, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919122002188/0001209191-22-002188-index.htm"}, {"action": "SELL", "amount": 174842.85, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121071485/0001209191-21-071485-index.htm"}, {"action": "SELL", "amount": 362255.28160000005, "date": "2021-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121067199/0001209191-21-067199-index.htm"}, {"action": "SELL", "amount": 197420.9948, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121062743/0001209191-21-062743-index.htm"}, {"action": "SELL", "amount": 358573.9276, "date": "2021-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121061641/0001209191-21-061641-index.htm"}, {"action": "SELL", "amount": 802449.7842, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121057316/0001209191-21-057316-index.htm"}, {"action": "SELL", "amount": 778303.578, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121054153/0001209191-21-054153-index.htm"}, {"action": "SELL", "amount": 305120.95, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121028346/0001209191-21-028346-index.htm"}, {"action": "SELL", "amount": 310772.02, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121023515/0001209191-21-023515-index.htm"}, {"action": "SELL", "amount": 278797.0, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121016593/0001209191-21-016593-index.htm"}, {"action": "SELL", "amount": 242396.88, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121005255/0001209191-21-005255-index.htm"}], "latest": {"action": "SELL", "amount": 90468.15, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924019060/0001415889-24-019060-index.htm"}}, {"who": "John Patrick Zimmer", "who_key": "Zimmer John Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11137578.3961, "net": -11137578.3961, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38299.200000000004, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588925014764/0001415889-25-014764-index.htm"}, {"action": "SELL", "amount": 30339.268799999998, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588925005895/0001415889-25-005895-index.htm"}, {"action": "SELL", "amount": 42883.207200000004, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924027774/0001415889-24-027774-index.htm"}, {"action": "SELL", "amount": 27439.68, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924023658/0001415889-24-023658-index.htm"}, {"action": "SELL", "amount": 81943.9188, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924022082/0001415889-24-022082-index.htm"}, {"action": "SELL", "amount": 52376.628300000004, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924015075/0001415889-24-015075-index.htm"}, {"action": "SELL", "amount": 131059.88909999999, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924014177/0001415889-24-014177-index.htm"}, {"action": "SELL", "amount": 4593970.2, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924009054/0001415889-24-009054-index.htm"}, {"action": "SELL", "amount": 52199.9646, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924006470/0001415889-24-006470-index.htm"}, {"action": "SELL", "amount": 275278.4956, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924004984/0001415889-24-004984-index.htm"}, {"action": "SELL", "amount": 3448245.24, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123059058/0001209191-23-059058-index.htm"}, {"action": "SELL", "amount": 39078.609300000004, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123057063/0001209191-23-057063-index.htm"}, {"action": "SELL", "amount": 188528.5125, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123056362/0001209191-23-056362-index.htm"}, {"action": "SELL", "amount": 168742.2912, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123050024/0001209191-23-050024-index.htm"}, {"action": "SELL", "amount": 37547.1912, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123050554/0001209191-23-050554-index.htm"}, {"action": "SELL", "amount": 227671.93649999998, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123046968/0001209191-23-046968-index.htm"}, {"action": "SELL", "amount": 1701974.163, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919119057875/0001209191-19-057875-index.htm"}], "latest": {"action": "SELL", "amount": 38299.200000000004, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588925014764/0001415889-25-014764-index.htm"}}, {"who": "Ran I. Makavy", "who_key": "Makavy Ran I.", "role": "EVP and Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9457933.706, "net": -9457933.706, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 609518.3535, "date": "2020-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919120013621/0001209191-20-013621-index.htm"}, {"action": "SELL", "amount": 737574.2709, "date": "2019-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919119058385/0001209191-19-058385-index.htm"}, {"action": "SELL", "amount": 1389119.476, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919119057872/0001209191-19-057872-index.htm"}, {"action": "SELL", "amount": 1445930.5, "date": "2019-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919119053773/0001209191-19-053773-index.htm"}, {"action": "SELL", "amount": 1627953.677, "date": "2019-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919119050542/0001209191-19-050542-index.htm"}, {"action": "SELL", "amount": 3647837.4286, "date": "2019-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919119047059/0001209191-19-047059-index.htm"}], "latest": {"action": "SELL", "amount": 609518.3535, "date": "2020-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919120013621/0001209191-20-013621-index.htm"}}, {"who": "Prashant Aggarwal", "who_key": "Aggarwal Prashant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1001655.2999999999, "sold": 6787996.5224, "net": -5786341.2224, "trades": 3, "top_score": 52.7, "lean": "selling", "history": [{"action": "SELL", "amount": 3892886.3644000003, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000155826725000004/0001558267-25-000004-index.htm"}, {"action": "BUY", "amount": 1001655.2999999999, "date": "2023-08-28", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919123047574/0001209191-23-047574-index.htm"}, {"action": "SELL", "amount": 2895110.158, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121014049/0001209191-21-014049-index.htm"}], "latest": {"action": "SELL", "amount": 3892886.3644000003, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000155826725000004/0001558267-25-000004-index.htm"}}, {"who": "Brian Keith Roberts", "who_key": "Roberts Brian Keith", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1018095.75, "sold": 6401392.0089, "net": -5383296.2589, "trades": 7, "top_score": 59.1, "lean": "selling", "history": [{"action": "SELL", "amount": 960369.09, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121028837/0001209191-21-028837-index.htm"}, {"action": "SELL", "amount": 919925.9345, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121026391/0001209191-21-026391-index.htm"}, {"action": "SELL", "amount": 1248454.204, "date": "2021-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121023336/0001209191-21-023336-index.htm"}, {"action": "SELL", "amount": 1299778.9638999999, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121019590/0001209191-21-019590-index.htm"}, {"action": "SELL", "amount": 1202492.0, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121018355/0001209191-21-018355-index.htm"}, {"action": "BUY", "amount": 1018095.75, "date": "2020-02-20", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919120012043/0001209191-20-012043-index.htm"}, {"action": "SELL", "amount": 770371.8165, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919119057873/0001209191-19-057873-index.htm"}], "latest": {"action": "SELL", "amount": 960369.09, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000120919121028837/0001209191-21-028837-index.htm"}}, {"who": "Lindsay Catherine Llewellyn", "who_key": "Llewellyn Lindsay Catherine", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2891214.2843, "net": -2891214.2843, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 219710.5988, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2034826/000203482626000010/0002034826-26-000010-index.htm"}, {"action": "SELL", "amount": 172365.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000203482626000007/0002034826-26-000007-index.htm"}, {"action": "SELL", "amount": 157341.6666, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000203482626000006/0002034826-26-000006-index.htm"}, {"action": "SELL", "amount": 354915.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000203482626000004/0002034826-26-000004-index.htm"}, {"action": "SELL", "amount": 314755.1847, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000203482626000002/0002034826-26-000002-index.htm"}, {"action": "SELL", "amount": 292120.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000203482625000003/0002034826-25-000003-index.htm"}, {"action": "SELL", "amount": 449300.82, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588925022810/0001415889-25-022810-index.htm"}, {"action": "SELL", "amount": 283170.0592, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588925011876/0001415889-25-011876-index.htm"}, {"action": "SELL", "amount": 421486.67500000005, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924028270/0001415889-24-028270-index.htm"}, {"action": "SELL", "amount": 75337.92000000001, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924026650/0001415889-24-026650-index.htm"}, {"action": "SELL", "amount": 50916.0, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924023445/0001415889-24-023445-index.htm"}, {"action": "SELL", "amount": 99795.36, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1759509/000141588924022585/0001415889-24-022585-index.htm"}], "latest": {"action": "SELL", "amount": 219710.5988, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2034826/000203482626000010/0002034826-26-000010-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -241740.0}, {"date": "2026-08-24", "net": -264399.0}, {"date": "2026-08-25", "net": -96886.4}, {"date": "2026-08-27", "net": -223678.66620000004}, {"date": "2026-09-01", "net": -219710.5988}], "announcements": [{"form": "3", "date": "2026-10-02", "title": "Initial insider holdings", "accession": "0002157445-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064095", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001675948-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009798", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061020", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002034826-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000979", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001760864-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001780227-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002006278-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001973495-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008767", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008760", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008753", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001675948-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008684", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002034826-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001780227-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001675948-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001973495-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007813", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054499", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054305", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002055", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002034826-26-000008", "price_sensitive": false}], "performance": {"ticker": "LYFT", "has_prices": true, "summary": {"n": 13, "avg": -0.0003259391934195256, "win_rate": 0.5384615384615384, "best": 0.7889344262295083, "worst": -0.7468464549804262, "as_of": "2026-08-07"}, "buys": [{"who": "Risher John David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100178.75, "date": "2026-02-13", "score": 49.1, "ref_price": 13.27, "return": 0.31574981160512444}, {"who": "Risher John David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99617.138, "date": "2025-12-10", "score": 49.0, "ref_price": 20.32, "return": -0.14074803149606296}, {"who": "Risher John David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100001.25, "date": "2025-09-03", "score": 49.1, "ref_price": 16.92, "return": 0.031914893617021226}, {"who": "Risher John David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99995.44099999999, "date": "2025-05-29", "score": 49.1, "ref_price": 15.35, "return": 0.13745928338762223}, {"who": "Risher John David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 250271.95200000002, "date": "2024-11-12", "score": 53.8, "ref_price": 18.34, "return": -0.04798255179934564}, {"who": "Risher John David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 501025.14249999996, "date": "2024-08-09", "score": 57.5, "ref_price": 9.76, "return": 0.7889344262295083}, {"who": "Aggarwal Prashant", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1001655.2999999999, "date": "2023-08-28", "score": 52.7, "ref_price": 10.28, "return": 0.6984435797665371}, {"who": "Stephenson Dave", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99997.6974, "date": "2023-08-11", "score": 43.3, "ref_price": 11.38, "return": 0.5342706502636203}, {"who": "Risher John David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1146300.0, "date": "2023-08-11", "score": 61.8, "ref_price": 11.38, "return": 0.5342706502636203}, {"who": "Roberts Brian Keith", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1018095.75, "date": "2020-02-20", "score": 59.1, "ref_price": 45.47, "return": -0.6160105564108203}, {"who": "JARRETT VALERIE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 216000.0, "date": "2019-04-02", "score": 45.6, "ref_price": 68.97, "return": -0.7468464549804262}, {"who": "Wilderotter Mary Agnes", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252000.0, "date": "2019-04-02", "score": 49.1, "ref_price": 68.97, "return": -0.7468464549804262}, {"who": "Miura-Ko R. Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118800.0, "date": "2019-04-02", "score": 39.9, "ref_price": 68.97, "return": -0.7468464549804262}]}, "price_series": [{"date": "2019-03-29", "close": 78.29, "volume": 71359660.0}, {"date": "2019-04-01", "close": 69.01, "volume": 41747660.0}, {"date": "2019-04-02", "close": 68.97, "volume": 22438190.0}, {"date": "2019-04-03", "close": 70.0, "volume": 15639660.0}, {"date": "2019-04-04", "close": 72.0, "volume": 9225710.0}, {"date": "2019-04-05", "close": 74.45, "volume": 11188510.0}, {"date": "2019-04-08", "close": 70.23, "volume": 6571299.0}, {"date": "2019-04-09", "close": 67.44, "volume": 8207283.0}, {"date": "2019-04-10", "close": 60.12, "volume": 26285010.0}, {"date": "2019-04-11", "close": 61.01, "volume": 12386120.0}, {"date": "2019-04-12", "close": 59.895, "volume": 13766490.0}, {"date": "2019-04-15", "close": 56.11, "volume": 14313390.0}, {"date": "2019-04-16", "close": 56.25, "volume": 9943974.0}, {"date": "2019-04-17", "close": 59.51, "volume": 10748740.0}, {"date": "2019-04-18", "close": 58.36, "volume": 6857751.0}, {"date": "2019-04-22", "close": 60.94, "volume": 5248365.0}, {"date": "2019-04-23", "close": 60.25, "volume": 11964490.0}, {"date": "2019-04-24", "close": 57.82, "volume": 5141121.0}, {"date": "2019-04-25", "close": 56.34, "volume": 5086702.0}, {"date": "2019-04-26", "close": 57.24, "volume": 5976051.0}, {"date": "2019-04-29", "close": 60.59, "volume": 7217187.0}, {"date": "2019-04-30", "close": 59.8, "volume": 6062798.0}, {"date": "2019-05-01", "close": 58.75, "volume": 3450824.0}, {"date": "2019-05-02", "close": 61.5, "volume": 6634306.0}, {"date": "2019-05-03", "close": 62.51, "volume": 9393560.0}, {"date": "2019-05-06", "close": 60.57, "volume": 5184648.0}, {"date": "2019-05-07", "close": 59.34, "volume": 11591710.0}, {"date": "2019-05-08", "close": 52.91, "volume": 22640390.0}, {"date": "2019-05-09", "close": 55.18, "volume": 9603468.0}, {"date": "2019-05-10", "close": 51.09, "volume": 23111230.0}, {"date": "2019-05-13", "close": 48.15, "volume": 10007410.0}, {"date": "2019-05-14", "close": 50.52, "volume": 7007446.0}, {"date": "2019-05-15", "close": 54.04, "volume": 7909299.0}, {"date": "2019-05-16", "close": 55.6, "volume": 7101652.0}, {"date": "2019-05-17", "close": 53.79, "volume": 4326534.0}, {"date": "2019-05-20", "close": 54.63, "volume": 2709956.0}, {"date": "2019-05-21", "close": 55.51, "volume": 3490690.0}, {"date": "2019-05-22", "close": 57.88, "volume": 3913654.0}, {"date": "2019-05-23", "close": 58.11, "volume": 3649271.0}, {"date": "2019-05-24", "close": 57.1, "volume": 2412541.0}, {"date": "2019-05-28", "close": 56.89, "volume": 2836103.0}, {"date": "2019-05-29", "close": 56.26, "volume": 3166532.0}, {"date": "2019-05-30", "close": 54.83, "volume": 2558421.0}, {"date": "2019-05-31", "close": 57.62, "volume": 5123655.0}, {"date": "2019-06-03", "close": 59.54, "volume": 5549283.0}, {"date": "2019-06-04", "close": 59.17, "volume": 4093235.0}, {"date": "2019-06-05", "close": 63.01, "volume": 4834398.0}, {"date": "2019-06-06", "close": 61.63, "volume": 3844881.0}, {"date": "2019-06-07", "close": 59.26, "volume": 3881889.0}, {"date": "2019-06-10", "close": 56.76, "volume": 2677302.0}, {"date": "2019-06-11", "close": 58.07, "volume": 2719393.0}, {"date": "2019-06-12", "close": 58.41, "volume": 1534541.0}, {"date": "2019-06-13", "close": 61.21, "volume": 2681485.0}, {"date": "2019-06-14", "close": 60.96, "volume": 1955832.0}, {"date": "2019-06-17", "close": 63.6, "volume": 4386247.0}, {"date": "2019-06-18", "close": 64.4, "volume": 4670249.0}, {"date": "2019-06-19", "close": 63.55, "volume": 3014571.0}, {"date": "2019-06-20", "close": 62.84, "volume": 2323486.0}, {"date": "2019-06-21", "close": 64.26, "volume": 3921662.0}, {"date": "2019-06-24", "close": 63.76, "volume": 2281952.0}, {"date": "2019-06-25", "close": 64.04, "volume": 2064936.0}, {"date": "2019-06-26", "close": 62.97, "volume": 1913526.0}, {"date": "2019-06-27", "close": 65.27, "volume": 3734526.0}, {"date": "2019-06-28", "close": 65.71, "volume": 6317350.0}, {"date": "2019-07-01", "close": 62.0, "volume": 4452383.0}, {"date": "2019-07-02", "close": 60.35, "volume": 3039052.0}, {"date": "2019-07-03", "close": 60.6, "volume": 1246873.0}, {"date": "2019-07-05", "close": 59.39, "volume": 3331763.0}, {"date": "2019-07-08", "close": 59.79, "volume": 2792260.0}, {"date": "2019-07-09", "close": 61.83, "volume": 3091241.0}, {"date": "2019-07-10", "close": 62.3, "volume": 2337768.0}, {"date": "2019-07-11", "close": 61.85, "volume": 1923231.0}, {"date": "2019-07-12", "close": 64.25, "volume": 5665178.0}, {"date": "2019-07-15", "close": 64.79, "volume": 1921805.0}, {"date": "2019-07-16", "close": 64.8, "volume": 1807062.0}, {"date": "2019-07-17", "close": 65.17, "volume": 1597449.0}, {"date": "2019-07-18", "close": 66.0, "volume": 1897696.0}, {"date": "2019-07-19", "close": 67.45, "volume": 3734856.0}, {"date": "2019-07-22", "close": 66.0, "volume": 1916082.0}, {"date": "2019-07-23", "close": 64.93, "volume": 1492358.0}, {"date": "2019-07-24", "close": 65.23, "volume": 1427450.0}, {"date": "2019-07-25", "close": 65.01, "volume": 1046994.0}, {"date": "2019-07-26", "close": 65.52, "volume": 1911164.0}, {"date": "2019-07-29", "close": 64.03, "volume": 2179202.0}, {"date": "2019-07-30", "close": 62.46, "volume": 2619198.0}, {"date": "2019-07-31", "close": 60.87, "volume": 2230362.0}, {"date": "2019-08-01", "close": 59.77, "volume": 2278420.0}, {"date": "2019-08-02", "close": 58.61, "volume": 2253326.0}, {"date": "2019-08-05", "close": 59.51, "volume": 2487176.0}, {"date": "2019-08-06", "close": 58.7, "volume": 2849725.0}, {"date": "2019-08-07", "close": 60.29, "volume": 8786629.0}, {"date": "2019-08-08", "close": 62.1, "volume": 13257230.0}, {"date": "2019-08-09", "close": 59.12, "volume": 8687368.0}, {"date": "2019-08-12", "close": 56.18, "volume": 5457111.0}, {"date": "2019-08-13", "close": 58.08, "volume": 4371272.0}, {"date": "2019-08-14", "close": 54.49, "volume": 4097016.0}, {"date": "2019-08-15", "close": 52.8, "volume": 5209858.0}, {"date": "2019-08-16", "close": 52.47, "volume": 6039148.0}, {"date": "2019-08-19", "close": 51.68, "volume": 26232270.0}, {"date": "2019-08-20", "close": 53.65, "volume": 11093860.0}, {"date": "2019-08-21", "close": 54.15, "volume": 6549817.0}, {"date": "2019-08-22", "close": 51.36, "volume": 6494548.0}, {"date": "2019-08-23", "close": 49.11, "volume": 9570624.0}, {"date": "2019-08-26", "close": 51.21, "volume": 7191658.0}, {"date": "2019-08-27", "close": 49.61, "volume": 6315076.0}, {"date": "2019-08-28", "close": 48.84, "volume": 4794857.0}, {"date": "2019-08-29", "close": 49.73, "volume": 5742514.0}, {"date": "2019-08-30", "close": 48.97, "volume": 5593735.0}, {"date": "2019-09-03", "close": 45.42, "volume": 9280741.0}, {"date": "2019-09-04", "close": 46.35, "volume": 8577230.0}, {"date": "2019-09-05", "close": 46.4, "volume": 8456165.0}, {"date": "2019-09-06", "close": 44.5, "volume": 9667699.0}, {"date": "2019-09-09", "close": 44.38, "volume": 11125350.0}, {"date": "2019-09-10", "close": 45.45, "volume": 7963936.0}, {"date": "2019-09-11", "close": 46.53, "volume": 13488830.0}, {"date": "2019-09-12", "close": 46.99, "volume": 5028574.0}, {"date": "2019-09-13", "close": 46.1, "volume": 4094139.0}, {"date": "2019-09-16", "close": 47.79, "volume": 8634809.0}, {"date": "2019-09-17", "close": 48.06, "volume": 4401962.0}, {"date": "2019-09-18", "close": 46.62, "volume": 8036980.0}, {"date": "2019-09-19", "close": 47.28, "volume": 7988646.0}, {"date": "2019-09-20", "close": 46.43, "volume": 15282360.0}, {"date": "2019-09-23", "close": 45.31, "volume": 6625216.0}, {"date": "2019-09-24", "close": 41.88, "volume": 9911362.0}, {"date": "2019-09-25", "close": 41.78, "volume": 9836542.0}, {"date": "2019-09-26", "close": 41.9, "volume": 5516028.0}, {"date": "2019-09-27", "close": 41.35, "volume": 6433422.0}, {"date": "2019-09-30", "close": 40.84, "volume": 3923036.0}, {"date": "2019-10-01", "close": 39.57, "volume": 8126194.0}, {"date": "2019-10-02", "close": 38.39, "volume": 7871145.0}, {"date": "2019-10-03", "close": 39.52, "volume": 5170428.0}, {"date": "2019-10-04", "close": 39.16, "volume": 3681240.0}, {"date": "2019-10-07", "close": 39.24, "volume": 3920910.0}, {"date": "2019-10-08", "close": 38.66, "volume": 3319331.0}, {"date": "2019-10-09", "close": 38.2, "volume": 4109824.0}, {"date": "2019-10-10", "close": 37.7, "volume": 7320788.0}, {"date": "2019-10-11", "close": 39.485, "volume": 6909670.0}, {"date": "2019-10-14", "close": 39.8, "volume": 4580904.0}, {"date": "2019-10-15", "close": 41.08, "volume": 5781396.0}, {"date": "2019-10-16", "close": 40.51, "volume": 4506318.0}, {"date": "2019-10-17", "close": 41.67, "volume": 6195631.0}, {"date": "2019-10-18", "close": 40.79, "volume": 5569818.0}, {"date": "2019-10-21", "close": 40.88, "volume": 3019393.0}, {"date": "2019-10-22", "close": 43.56, "volume": 19559850.0}, {"date": "2019-10-23", "close": 43.08, "volume": 4781059.0}, {"date": "2019-10-24", "close": 43.72, "volume": 4107584.0}, {"date": "2019-10-25", "close": 44.54, "volume": 5062691.0}, {"date": "2019-10-28", "close": 44.42, "volume": 4614623.0}, {"date": "2019-10-29", "close": 43.68, "volume": 3785721.0}, {"date": "2019-10-30", "close": 44.11, "volume": 8745840.0}, {"date": "2019-10-31", "close": 41.44, "volume": 16218650.0}, {"date": "2019-11-01", "close": 42.98, "volume": 7496924.0}, {"date": "2019-11-04", "close": 42.83, "volume": 6285585.0}, {"date": "2019-11-05", "close": 41.37, "volume": 6636643.0}, {"date": "2019-11-06", "close": 42.92, "volume": 9637943.0}, {"date": "2019-11-07", "close": 43.29, "volume": 6052308.0}, {"date": "2019-11-08", "close": 43.23, "volume": 4927352.0}, {"date": "2019-11-11", "close": 42.97, "volume": 3843314.0}, {"date": "2019-11-12", "close": 42.33, "volume": 4293350.0}, {"date": "2019-11-13", "close": 43.3, "volume": 4028280.0}, {"date": "2019-11-14", "close": 41.92, "volume": 8916674.0}, {"date": "2019-11-15", "close": 43.04, "volume": 7836669.0}, {"date": "2019-11-18", "close": 44.86, "volume": 9073779.0}, {"date": "2019-11-19", "close": 44.15, "volume": 3752021.0}, {"date": "2019-11-20", "close": 43.95, "volume": 7978126.0}, {"date": "2019-11-21", "close": 46.76, "volume": 10860230.0}, {"date": "2019-11-22", "close": 46.46, "volume": 6356480.0}, {"date": "2019-11-25", "close": 48.94, "volume": 9661657.0}, {"date": "2019-11-26", "close": 49.0, "volume": 6779986.0}, {"date": "2019-11-27", "close": 49.37, "volume": 3046670.0}, {"date": "2019-11-29", "close": 48.98, "volume": 1702325.0}, {"date": "2019-12-02", "close": 47.39, "volume": 4386549.0}, {"date": "2019-12-03", "close": 47.51, "volume": 2871251.0}, {"date": "2019-12-04", "close": 47.315, "volume": 3145351.0}, {"date": "2019-12-05", "close": 45.065, "volume": 13036910.0}, {"date": "2019-12-06", "close": 45.2, "volume": 5046558.0}, {"date": "2019-12-09", "close": 45.42, "volume": 2777992.0}, {"date": "2019-12-10", "close": 45.26, "volume": 2890324.0}, {"date": "2019-12-11", "close": 47.36, "volume": 3803308.0}, {"date": "2019-12-12", "close": 46.6, "volume": 4695753.0}, {"date": "2019-12-13", "close": 46.75, "volume": 3012690.0}, {"date": "2019-12-16", "close": 47.93, "volume": 9099903.0}, {"date": "2019-12-17", "close": 47.5, "volume": 4078288.0}, {"date": "2019-12-18", "close": 47.01, "volume": 3581020.0}, {"date": "2019-12-19", "close": 46.28, "volume": 4484530.0}, {"date": "2019-12-20", "close": 47.92, "volume": 16997680.0}, {"date": "2019-12-23", "close": 45.54, "volume": 10840280.0}, {"date": "2019-12-24", "close": 45.7, "volume": 2512008.0}, {"date": "2019-12-26", "close": 45.73, "volume": 5182888.0}, {"date": "2019-12-27", "close": 45.84, "volume": 4455302.0}, {"date": "2019-12-30", "close": 43.5, "volume": 8658536.0}, {"date": "2019-12-31", "close": 43.02, "volume": 5500860.0}, {"date": "2020-01-02", "close": 43.58, "volume": 3913733.0}, {"date": "2020-01-03", "close": 43.19, "volume": 4408882.0}, {"date": "2020-01-06", "close": 43.1, "volume": 4975539.0}, {"date": "2020-01-07", "close": 44.25, "volume": 4812470.0}, {"date": "2020-01-08", "close": 45.08, "volume": 5648212.0}, {"date": "2020-01-09", "close": 45.59, "volume": 4652046.0}, {"date": "2020-01-10", "close": 46.06, "volume": 4513802.0}, {"date": "2020-01-13", "close": 46.35, "volume": 3802127.0}, {"date": "2020-01-14", "close": 47.68, "volume": 4943609.0}, {"date": "2020-01-15", "close": 47.08, "volume": 3179866.0}, {"date": "2020-01-16", "close": 46.83, "volume": 3357505.0}, {"date": "2020-01-17", "close": 46.52, "volume": 3498653.0}, {"date": "2020-01-21", "close": 47.98, "volume": 6253070.0}, {"date": "2020-01-22", "close": 47.47, "volume": 4134736.0}, {"date": "2020-01-23", "close": 48.48, "volume": 4143052.0}, {"date": "2020-01-24", "close": 48.43, "volume": 5475051.0}, {"date": "2020-01-27", "close": 47.36, "volume": 3803025.0}, {"date": "2020-01-28", "close": 48.21, "volume": 2876597.0}, {"date": "2020-01-29", "close": 46.84, "volume": 7493970.0}, {"date": "2020-01-30", "close": 47.79, "volume": 3100567.0}, {"date": "2020-01-31", "close": 47.48, "volume": 4001773.0}, {"date": "2020-02-03", "close": 47.96, "volume": 2661724.0}, {"date": "2020-02-04", "close": 50.0, "volume": 8123562.0}, {"date": "2020-02-05", "close": 48.06, "volume": 6061882.0}, {"date": "2020-02-06", "close": 47.42, "volume": 7127528.0}, {"date": "2020-02-07", "close": 49.92, "volume": 12516250.0}, {"date": "2020-02-10", "close": 53.72, "volume": 15370420.0}, {"date": "2020-02-11", "close": 53.94, "volume": 20414420.0}, {"date": "2020-02-12", "close": 48.46, "volume": 36622810.0}, {"date": "2020-02-13", "close": 47.03, "volume": 15660170.0}, {"date": "2020-02-14", "close": 44.69, "volume": 21569340.0}, {"date": "2020-02-18", "close": 45.1, "volume": 8409989.0}, {"date": "2020-02-19", "close": 46.24, "volume": 7439101.0}, {"date": "2020-02-20", "close": 45.47, "volume": 8489073.0}, {"date": "2020-02-21", "close": 44.7, "volume": 4310371.0}, {"date": "2020-02-24", "close": 42.52, "volume": 11644570.0}, {"date": "2020-02-25", "close": 41.82, "volume": 11628330.0}, {"date": "2020-02-26", "close": 39.86, "volume": 12109980.0}, {"date": "2020-02-27", "close": 37.78, "volume": 14781830.0}, {"date": "2020-02-28", "close": 38.12, "volume": 9374775.0}, {"date": "2020-03-02", "close": 36.91, "volume": 11296330.0}, {"date": "2020-03-03", "close": 36.97, "volume": 10440860.0}, {"date": "2020-03-04", "close": 40.27, "volume": 14959900.0}, {"date": "2020-03-05", "close": 37.08, "volume": 11190290.0}, {"date": "2020-03-06", "close": 36.02, "volume": 9436022.0}, {"date": "2020-03-09", "close": 32.81, "volume": 8987182.0}, {"date": "2020-03-10", "close": 32.89, "volume": 9774836.0}, {"date": "2020-03-11", "close": 29.01, "volume": 19867100.0}, {"date": "2020-03-12", "close": 23.88, "volume": 13630930.0}, {"date": "2020-03-13", "close": 24.17, "volume": 12494960.0}, {"date": "2020-03-16", "close": 19.12, "volume": 14451140.0}, {"date": "2020-03-17", "close": 18.66, "volume": 18864770.0}, {"date": "2020-03-18", "close": 16.05, "volume": 16577210.0}, {"date": "2020-03-19", "close": 20.7, "volume": 20139160.0}, {"date": "2020-03-20", "close": 21.27, "volume": 17599300.0}, {"date": "2020-03-23", "close": 22.61, "volume": 10885140.0}, {"date": "2020-03-24", "close": 27.06, "volume": 12634410.0}, {"date": "2020-03-25", "close": 27.95, "volume": 14107700.0}, {"date": "2020-03-26", "close": 29.94, "volume": 9477596.0}, {"date": "2020-03-27", "close": 27.6, "volume": 10169000.0}, {"date": "2020-03-30", "close": 26.92, "volume": 8729534.0}, {"date": "2020-03-31", "close": 26.85, "volume": 5773195.0}, {"date": "2020-04-01", "close": 23.5, "volume": 8898432.0}, {"date": "2020-04-02", "close": 22.45, "volume": 11528170.0}, {"date": "2020-04-03", "close": 22.0, "volume": 7375598.0}, {"date": "2020-04-06", "close": 25.73, "volume": 9557270.0}, {"date": "2020-04-07", "close": 27.5, "volume": 13303100.0}, {"date": "2020-04-08", "close": 29.64, "volume": 8914395.0}, {"date": "2020-04-09", "close": 30.33, "volume": 11335830.0}, {"date": "2020-04-13", "close": 30.66, "volume": 6697422.0}, {"date": "2020-04-14", "close": 30.5, "volume": 5713449.0}, {"date": "2020-04-15", "close": 28.39, "volume": 6825228.0}, {"date": "2020-04-16", "close": 27.14, "volume": 6881373.0}, {"date": "2020-04-17", "close": 29.07, "volume": 8437428.0}, {"date": "2020-04-20", "close": 30.1, "volume": 6190374.0}, {"date": "2020-04-21", "close": 29.25, "volume": 5669952.0}, {"date": "2020-04-22", "close": 30.7, "volume": 4316357.0}, {"date": "2020-04-23", "close": 30.09, "volume": 5174191.0}, {"date": "2020-04-24", "close": 31.96, "volume": 4935680.0}, {"date": "2020-04-27", "close": 34.32, "volume": 9839346.0}, {"date": "2020-04-28", "close": 32.74, "volume": 7842466.0}, {"date": "2020-04-29", "close": 34.06, "volume": 6245220.0}, {"date": "2020-04-30", "close": 32.83, "volume": 4624504.0}, {"date": "2020-05-01", "close": 29.605, "volume": 7339084.0}, {"date": "2020-05-04", "close": 27.03, "volume": 13392960.0}, {"date": "2020-05-05", "close": 26.68, "volume": 10336210.0}, {"date": "2020-05-06", "close": 26.12, "volume": 17790700.0}, {"date": "2020-05-07", "close": 31.78, "volume": 34466310.0}, {"date": "2020-05-08", "close": 32.73, "volume": 11895130.0}, {"date": "2020-05-11", "close": 31.36, "volume": 12014650.0}, {"date": "2020-05-12", "close": 29.53, "volume": 13414520.0}, {"date": "2020-05-13", "close": 28.37, "volume": 15032450.0}, {"date": "2020-05-14", "close": 27.72, "volume": 12560330.0}, {"date": "2020-05-15", "close": 28.15, "volume": 6881154.0}, {"date": "2020-05-18", "close": 30.43, "volume": 11939550.0}, {"date": "2020-05-19", "close": 30.69, "volume": 8398895.0}, {"date": "2020-05-20", "close": 30.82, "volume": 8503862.0}, {"date": "2020-05-21", "close": 30.39, "volume": 6281273.0}, {"date": "2020-05-22", "close": 31.26, "volume": 6699255.0}, {"date": "2020-05-26", "close": 32.47, "volume": 9085053.0}, {"date": "2020-05-27", "close": 33.75, "volume": 9270456.0}, {"date": "2020-05-28", "close": 31.73, "volume": 6820290.0}, {"date": "2020-05-29", "close": 31.26, "volume": 6822834.0}, {"date": "2020-06-01", "close": 32.59, "volume": 8371174.0}, {"date": "2020-06-02", "close": 31.68, "volume": 6809750.0}, {"date": "2020-06-03", "close": 34.44, "volume": 16778370.0}, {"date": "2020-06-04", "close": 36.075, "volume": 11770250.0}, {"date": "2020-06-05", "close": 38.61, "volume": 12285350.0}, {"date": "2020-06-08", "close": 40.98, "volume": 11217910.0}, {"date": "2020-06-09", "close": 39.21, "volume": 7989434.0}, {"date": "2020-06-10", "close": 38.56, "volume": 9524781.0}, {"date": "2020-06-11", "close": 35.32, "volume": 12443640.0}, {"date": "2020-06-12", "close": 36.89, "volume": 12055160.0}, {"date": "2020-06-15", "close": 36.21, "volume": 19446130.0}, {"date": "2020-06-16", "close": 36.71, "volume": 9054374.0}, {"date": "2020-06-17", "close": 35.32, "volume": 6225859.0}, {"date": "2020-06-18", "close": 35.83, "volume": 5841872.0}, {"date": "2020-06-19", "close": 34.82, "volume": 8550564.0}, {"date": "2020-06-22", "close": 34.25, "volume": 9522442.0}, {"date": "2020-06-23", "close": 35.6, "volume": 7034399.0}, {"date": "2020-06-24", "close": 32.795, "volume": 11275430.0}, {"date": "2020-06-25", "close": 33.19, "volume": 9310015.0}, {"date": "2020-06-26", "close": 32.27, "volume": 11900850.0}, {"date": "2020-06-29", "close": 33.06, "volume": 6745821.0}, {"date": "2020-06-30", "close": 33.01, "volume": 5410046.0}, {"date": "2020-07-01", "close": 32.0, "volume": 6358876.0}, {"date": "2020-07-02", "close": 31.82, "volume": 6162505.0}, {"date": "2020-07-06", "close": 33.22, "volume": 8338885.0}, {"date": "2020-07-07", "close": 30.94, "volume": 9092905.0}, {"date": "2020-07-08", "close": 32.18, "volume": 7687853.0}, {"date": "2020-07-09", "close": 29.84, "volume": 9671621.0}, {"date": "2020-07-10", "close": 30.7, "volume": 6055842.0}, {"date": "2020-07-13", "close": 28.81, "volume": 9037096.0}, {"date": "2020-07-14", "close": 27.92, "volume": 9524265.0}, {"date": "2020-07-15", "close": 30.78, "volume": 11125430.0}, {"date": "2020-07-16", "close": 29.58, "volume": 7299515.0}, {"date": "2020-07-17", "close": 29.73, "volume": 5232447.0}, {"date": "2020-07-20", "close": 30.57, "volume": 5673860.0}, {"date": "2020-07-21", "close": 30.49, "volume": 5492451.0}, {"date": "2020-07-22", "close": 30.84, "volume": 5087205.0}, {"date": "2020-07-23", "close": 30.86, "volume": 6052393.0}, {"date": "2020-07-24", "close": 30.42, "volume": 7728403.0}, {"date": "2020-07-27", "close": 29.89, "volume": 4445867.0}, {"date": "2020-07-28", "close": 29.49, "volume": 4018684.0}, {"date": "2020-07-29", "close": 29.89, "volume": 3932386.0}, {"date": "2020-07-30", "close": 29.48, "volume": 5664811.0}, {"date": "2020-07-31", "close": 29.23, "volume": 5468082.0}, {"date": "2020-08-03", "close": 29.09, "volume": 4205526.0}, {"date": "2020-08-04", "close": 30.5, "volume": 7333156.0}, {"date": "2020-08-05", "close": 30.89, "volume": 4289981.0}, {"date": "2020-08-06", "close": 32.34, "volume": 7581204.0}, {"date": "2020-08-07", "close": 30.19, "volume": 11184580.0}, {"date": "2020-08-10", "close": 31.05, "volume": 11740930.0}, {"date": "2020-08-11", "close": 30.65, "volume": 9798205.0}, {"date": "2020-08-12", "close": 30.52, "volume": 12517750.0}, {"date": "2020-08-13", "close": 28.88, "volume": 18662660.0}, {"date": "2020-08-14", "close": 28.51, "volume": 9606488.0}, {"date": "2020-08-17", "close": 27.17, "volume": 14004380.0}, {"date": "2020-08-18", "close": 27.94, "volume": 11469820.0}, {"date": "2020-08-19", "close": 28.14, "volume": 7487651.0}, {"date": "2020-08-20", "close": 29.76, "volume": 56019020.0}, {"date": "2020-08-21", "close": 28.93, "volume": 12728280.0}, {"date": "2020-08-24", "close": 28.98, "volume": 6044427.0}, {"date": "2020-08-25", "close": 29.01, "volume": 5067485.0}, {"date": "2020-08-26", "close": 29.52, "volume": 6894997.0}, {"date": "2020-08-27", "close": 29.7, "volume": 6494514.0}, {"date": "2020-08-28", "close": 30.77, "volume": 7761041.0}, {"date": "2020-08-31", "close": 29.67, "volume": 4815233.0}, {"date": "2020-09-01", "close": 29.43, "volume": 5627400.0}, {"date": "2020-09-02", "close": 28.61, "volume": 9083391.0}, {"date": "2020-09-03", "close": 28.56, "volume": 10351090.0}, {"date": "2020-09-04", "close": 28.97, "volume": 7066382.0}, {"date": "2020-09-08", "close": 30.1, "volume": 10688870.0}, {"date": "2020-09-09", "close": 29.87, "volume": 8865178.0}, {"date": "2020-09-10", "close": 29.51, "volume": 8130586.0}, {"date": "2020-09-11", "close": 30.76, "volume": 9865736.0}, {"date": "2020-09-14", "close": 31.97, "volume": 9740009.0}, {"date": "2020-09-15", "close": 30.23, "volume": 14197180.0}, {"date": "2020-09-16", "close": 30.7, "volume": 8442942.0}, {"date": "2020-09-17", "close": 31.24, "volume": 9536665.0}, {"date": "2020-09-18", "close": 30.59, "volume": 8020244.0}, {"date": "2020-09-21", "close": 28.9, "volume": 9288304.0}, {"date": "2020-09-22", "close": 28.31, "volume": 9349533.0}, {"date": "2020-09-23", "close": 26.97, "volume": 6471837.0}, {"date": "2020-09-24", "close": 26.77, "volume": 8672097.0}, {"date": "2020-09-25", "close": 27.53, "volume": 5470436.0}, {"date": "2020-09-28", "close": 28.05, "volume": 7257149.0}, {"date": "2020-09-29", "close": 27.14, "volume": 5942523.0}, {"date": "2020-09-30", "close": 27.55, "volume": 7196346.0}, {"date": "2020-10-01", "close": 27.81, "volume": 7132281.0}, {"date": "2020-10-02", "close": 27.63, "volume": 6786177.0}, {"date": "2020-10-05", "close": 26.69, "volume": 10741000.0}, {"date": "2020-10-06", "close": 26.41, "volume": 9303942.0}, {"date": "2020-10-07", "close": 26.27, "volume": 10848630.0}, {"date": "2020-10-08", "close": 27.21, "volume": 13330680.0}, {"date": "2020-10-09", "close": 27.8, "volume": 6724340.0}, {"date": "2020-10-12", "close": 27.24, "volume": 6813313.0}, {"date": "2020-10-13", "close": 26.33, "volume": 8732139.0}, {"date": "2020-10-14", "close": 26.75, "volume": 7880308.0}, {"date": "2020-10-15", "close": 25.6, "volume": 9010537.0}, {"date": "2020-10-16", "close": 25.53, "volume": 6772145.0}, {"date": "2020-10-19", "close": 24.63, "volume": 9830241.0}, {"date": "2020-10-20", "close": 25.13, "volume": 11399000.0}, {"date": "2020-10-21", "close": 24.66, "volume": 10514080.0}, {"date": "2020-10-22", "close": 25.58, "volume": 7329621.0}, {"date": "2020-10-23", "close": 26.02, "volume": 8124624.0}, {"date": "2020-10-26", "close": 24.84, "volume": 7230211.0}, {"date": "2020-10-27", "close": 22.94, "volume": 15308000.0}, {"date": "2020-10-28", "close": 22.23, "volume": 17627610.0}, {"date": "2020-10-29", "close": 22.93, "volume": 7482593.0}, {"date": "2020-10-30", "close": 22.83, "volume": 8017089.0}, {"date": "2020-11-02", "close": 24.5, "volume": 12181720.0}, {"date": "2020-11-03", "close": 26.23, "volume": 16311420.0}, {"date": "2020-11-04", "close": 29.19, "volume": 60939040.0}, {"date": "2020-11-05", "close": 29.03, "volume": 12774720.0}, {"date": "2020-11-06", "close": 29.84, "volume": 16028360.0}, {"date": "2020-11-09", "close": 37.69, "volume": 36882220.0}, {"date": "2020-11-10", "close": 36.05, "volume": 22041740.0}, {"date": "2020-11-11", "close": 36.41, "volume": 30160750.0}, {"date": "2020-11-12", "close": 36.46, "volume": 13335080.0}, {"date": "2020-11-13", "close": 37.54, "volume": 8269992.0}, {"date": "2020-11-16", "close": 39.92, "volume": 12649090.0}, {"date": "2020-11-17", "close": 39.42, "volume": 8342937.0}, {"date": "2020-11-18", "close": 39.77, "volume": 8909538.0}, {"date": "2020-11-19", "close": 40.11, "volume": 7658449.0}, {"date": "2020-11-20", "close": 38.1, "volume": 12382210.0}, {"date": "2020-11-23", "close": 39.35, "volume": 9408263.0}, {"date": "2020-11-24", "close": 39.49, "volume": 9086239.0}, {"date": "2020-11-25", "close": 39.52, "volume": 5409708.0}, {"date": "2020-11-27", "close": 39.04, "volume": 3664810.0}, {"date": "2020-11-30", "close": 38.17, "volume": 5303093.0}, {"date": "2020-12-01", "close": 39.61, "volume": 6965954.0}, {"date": "2020-12-02", "close": 43.4, "volume": 17147660.0}, {"date": "2020-12-03", "close": 43.1, "volume": 8617031.0}, {"date": "2020-12-04", "close": 46.1, "volume": 10547870.0}, {"date": "2020-12-07", "close": 46.555, "volume": 8608152.0}, {"date": "2020-12-08", "close": 46.52, "volume": 7448828.0}, {"date": "2020-12-09", "close": 47.53, "volume": 11669120.0}, {"date": "2020-12-10", "close": 48.11, "volume": 7236582.0}, {"date": "2020-12-11", "close": 46.87, "volume": 7040718.0}, {"date": "2020-12-14", "close": 46.77, "volume": 6105853.0}, {"date": "2020-12-15", "close": 49.3, "volume": 6935738.0}, {"date": "2020-12-16", "close": 49.91, "volume": 8864813.0}, {"date": "2020-12-17", "close": 49.47, "volume": 5987336.0}, {"date": "2020-12-18", "close": 49.98, "volume": 7041369.0}, {"date": "2020-12-21", "close": 49.91, "volume": 7660237.0}, {"date": "2020-12-22", "close": 49.51, "volume": 4439914.0}, {"date": "2020-12-23", "close": 50.07, "volume": 5988417.0}, {"date": "2020-12-24", "close": 48.86, "volume": 1939720.0}, {"date": "2020-12-28", "close": 49.77, "volume": 3321445.0}, {"date": "2020-12-29", "close": 49.25, "volume": 6320164.0}, {"date": "2020-12-30", "close": 50.34, "volume": 5569884.0}, {"date": "2020-12-31", "close": 49.13, "volume": 3224147.0}, {"date": "2021-01-04", "close": 47.28, "volume": 6214704.0}, {"date": "2021-01-05", "close": 48.85, "volume": 5338110.0}, {"date": "2021-01-06", "close": 47.46, "volume": 7678750.0}, {"date": "2021-01-07", "close": 48.84, "volume": 6651113.0}, {"date": "2021-01-08", "close": 47.5, "volume": 5068318.0}, {"date": "2021-01-11", "close": 48.37, "volume": 5472206.0}, {"date": "2021-01-12", "close": 50.68, "volume": 14871340.0}, {"date": "2021-01-13", "close": 49.78, "volume": 6696435.0}, {"date": "2021-01-14", "close": 48.745, "volume": 4646633.0}, {"date": "2021-01-15", "close": 47.88, "volume": 4187552.0}, {"date": "2021-01-19", "close": 48.96, "volume": 6293048.0}, {"date": "2021-01-20", "close": 48.94, "volume": 4809986.0}, {"date": "2021-01-21", "close": 48.1, "volume": 4422360.0}, {"date": "2021-01-22", "close": 47.81, "volume": 3493388.0}, {"date": "2021-01-25", "close": 47.14, "volume": 7314397.0}, {"date": "2021-01-26", "close": 46.9, "volume": 5446519.0}, {"date": "2021-01-27", "close": 43.62, "volume": 8946350.0}, {"date": "2021-01-28", "close": 46.22, "volume": 6464667.0}, {"date": "2021-01-29", "close": 44.46, "volume": 5631201.0}, {"date": "2021-02-01", "close": 45.51, "volume": 6732579.0}, {"date": "2021-02-02", "close": 47.5, "volume": 7043252.0}, {"date": "2021-02-03", "close": 49.41, "volume": 5047177.0}, {"date": "2021-02-04", "close": 51.77, "volume": 6853179.0}, {"date": "2021-02-05", "close": 53.12, "volume": 6222498.0}, {"date": "2021-02-08", "close": 53.41, "volume": 5472949.0}, {"date": "2021-02-09", "close": 53.64, "volume": 11508950.0}, {"date": "2021-02-10", "close": 56.21, "volume": 20503860.0}, {"date": "2021-02-11", "close": 57.07, "volume": 10478650.0}, {"date": "2021-02-12", "close": 57.65, "volume": 6414901.0}, {"date": "2021-02-16", "close": 58.455, "volume": 7250281.0}, {"date": "2021-02-17", "close": 58.11, "volume": 4477693.0}, {"date": "2021-02-18", "close": 57.07, "volume": 7219018.0}, {"date": "2021-02-19", "close": 58.93, "volume": 9237991.0}, {"date": "2021-02-22", "close": 56.82, "volume": 7936018.0}, {"date": "2021-02-23", "close": 57.72, "volume": 5851741.0}, {"date": "2021-02-24", "close": 59.13, "volume": 6370852.0}, {"date": "2021-02-25", "close": 55.91, "volume": 7030255.0}, {"date": "2021-02-26", "close": 55.7, "volume": 4477434.0}, {"date": "2021-03-01", "close": 57.34, "volume": 4097484.0}, {"date": "2021-03-02", "close": 57.06, "volume": 3845278.0}, {"date": "2021-03-03", "close": 61.76, "volume": 23938810.0}, {"date": "2021-03-04", "close": 61.87, "volume": 13491630.0}, {"date": "2021-03-05", "close": 64.12, "volume": 14017620.0}, {"date": "2021-03-08", "close": 64.31, "volume": 8828264.0}, {"date": "2021-03-09", "close": 62.34, "volume": 8113404.0}, {"date": "2021-03-10", "close": 61.31, "volume": 7269709.0}, {"date": "2021-03-11", "close": 62.72, "volume": 5778632.0}, {"date": "2021-03-12", "close": 66.37, "volume": 8332552.0}, {"date": "2021-03-15", "close": 67.42, "volume": 8148844.0}, {"date": "2021-03-16", "close": 64.69, "volume": 6503260.0}, {"date": "2021-03-17", "close": 65.93, "volume": 5639651.0}, {"date": "2021-03-18", "close": 66.08, "volume": 8049657.0}, {"date": "2021-03-19", "close": 66.56, "volume": 6036278.0}, {"date": "2021-03-22", "close": 64.16, "volume": 5067161.0}, {"date": "2021-03-23", "close": 61.56, "volume": 5399100.0}, {"date": "2021-03-24", "close": 60.97, "volume": 3239291.0}, {"date": "2021-03-25", "close": 63.57, "volume": 4677139.0}, {"date": "2021-03-26", "close": 64.51, "volume": 4384893.0}, {"date": "2021-03-29", "close": 63.62, "volume": 3171787.0}, {"date": "2021-03-30", "close": 63.05, "volume": 3475509.0}, {"date": "2021-03-31", "close": 63.18, "volume": 5822091.0}, {"date": "2021-04-01", "close": 64.64, "volume": 5154558.0}, {"date": "2021-04-05", "close": 64.47, "volume": 4202317.0}, {"date": "2021-04-06", "close": 64.24, "volume": 3730467.0}, {"date": "2021-04-07", "close": 60.96, "volume": 6128920.0}, {"date": "2021-04-08", "close": 62.01, "volume": 4918675.0}, {"date": "2021-04-09", "close": 60.97, "volume": 7642825.0}, {"date": "2021-04-12", "close": 59.85, "volume": 8687614.0}, {"date": "2021-04-13", "close": 62.33, "volume": 5672912.0}, {"date": "2021-04-14", "close": 62.8, "volume": 5163694.0}, {"date": "2021-04-15", "close": 64.44, "volume": 5304899.0}, {"date": "2021-04-16", "close": 63.4, "volume": 3292800.0}, {"date": "2021-04-19", "close": 61.87, "volume": 3871578.0}, {"date": "2021-04-20", "close": 60.8, "volume": 5179645.0}, {"date": "2021-04-21", "close": 60.74, "volume": 5305452.0}, {"date": "2021-04-22", "close": 61.0, "volume": 4749168.0}, {"date": "2021-04-23", "close": 63.7, "volume": 4372237.0}, {"date": "2021-04-26", "close": 63.06, "volume": 4744978.0}, {"date": "2021-04-27", "close": 62.14, "volume": 9832696.0}, {"date": "2021-04-28", "close": 63.4, "volume": 4482174.0}, {"date": "2021-04-29", "close": 57.1, "volume": 27085860.0}, {"date": "2021-04-30", "close": 55.66, "volume": 10841890.0}, {"date": "2021-05-03", "close": 57.08, "volume": 6547399.0}, {"date": "2021-05-04", "close": 56.19, "volume": 14453750.0}, {"date": "2021-05-05", "close": 52.63, "volume": 25071250.0}, {"date": "2021-05-06", "close": 49.8, "volume": 14933450.0}, {"date": "2021-05-07", "close": 50.07, "volume": 7766061.0}, {"date": "2021-05-10", "close": 49.16, "volume": 7563732.0}, {"date": "2021-05-11", "close": 48.82, "volume": 6907052.0}, {"date": "2021-05-12", "close": 46.89, "volume": 10442530.0}, {"date": "2021-05-13", "close": 46.02, "volume": 9573469.0}, {"date": "2021-05-14", "close": 49.65, "volume": 8314829.0}, {"date": "2021-05-17", "close": 49.71, "volume": 4210194.0}, {"date": "2021-05-18", "close": 51.51, "volume": 9206209.0}, {"date": "2021-05-19", "close": 52.21, "volume": 5218184.0}, {"date": "2021-05-20", "close": 51.96, "volume": 7883534.0}, {"date": "2021-05-21", "close": 52.32, "volume": 4842069.0}, {"date": "2021-05-24", "close": 53.31, "volume": 5993677.0}, {"date": "2021-05-25", "close": 52.76, "volume": 6658575.0}, {"date": "2021-05-26", "close": 54.92, "volume": 6364673.0}, {"date": "2021-05-27", "close": 55.49, "volume": 19935240.0}, {"date": "2021-05-28", "close": 57.09, "volume": 9038993.0}, {"date": "2021-06-01", "close": 58.76, "volume": 6700947.0}, {"date": "2021-06-02", "close": 58.46, "volume": 4065360.0}, {"date": "2021-06-03", "close": 56.32, "volume": 4581276.0}, {"date": "2021-06-04", "close": 57.4, "volume": 2963145.0}, {"date": "2021-06-07", "close": 58.56, "volume": 4535427.0}, {"date": "2021-06-08", "close": 56.74, "volume": 5714558.0}, {"date": "2021-06-09", "close": 55.38, "volume": 4140768.0}, {"date": "2021-06-10", "close": 55.66, "volume": 4991597.0}, {"date": "2021-06-11", "close": 56.11, "volume": 3654329.0}, {"date": "2021-06-14", "close": 58.41, "volume": 8750902.0}, {"date": "2021-06-15", "close": 57.82, "volume": 4098580.0}, {"date": "2021-06-16", "close": 56.97, "volume": 3881211.0}, {"date": "2021-06-17", "close": 58.8, "volume": 5242545.0}, {"date": "2021-06-18", "close": 58.48, "volume": 4640531.0}, {"date": "2021-06-21", "close": 59.5, "volume": 4559520.0}, {"date": "2021-06-22", "close": 59.06, "volume": 3429708.0}, {"date": "2021-06-23", "close": 61.41, "volume": 4918462.0}, {"date": "2021-06-24", "close": 61.78, "volume": 3747031.0}, {"date": "2021-06-25", "close": 61.5, "volume": 10442790.0}, {"date": "2021-06-28", "close": 58.73, "volume": 5371020.0}, {"date": "2021-06-29", "close": 59.99, "volume": 3530886.0}, {"date": "2021-06-30", "close": 60.48, "volume": 3741626.0}, {"date": "2021-07-01", "close": 61.87, "volume": 5425095.0}, {"date": "2021-07-02", "close": 62.79, "volume": 3508016.0}, {"date": "2021-07-06", "close": 61.64, "volume": 4470658.0}, {"date": "2021-07-07", "close": 58.75, "volume": 5801308.0}, {"date": "2021-07-08", "close": 58.55, "volume": 4062446.0}, {"date": "2021-07-09", "close": 60.06, "volume": 2677376.0}, {"date": "2021-07-12", "close": 58.07, "volume": 3104411.0}, {"date": "2021-07-13", "close": 57.07, "volume": 3346408.0}, {"date": "2021-07-14", "close": 55.83, "volume": 4103761.0}, {"date": "2021-07-15", "close": 54.73, "volume": 3593637.0}, {"date": "2021-07-16", "close": 53.4, "volume": 4546581.0}, {"date": "2021-07-19", "close": 51.72, "volume": 7056816.0}, {"date": "2021-07-20", "close": 52.95, "volume": 5018860.0}, {"date": "2021-07-21", "close": 55.77, "volume": 5955445.0}, {"date": "2021-07-22", "close": 55.14, "volume": 4418870.0}, {"date": "2021-07-23", "close": 54.9, "volume": 2730373.0}, {"date": "2021-07-26", "close": 54.39, "volume": 3894413.0}, {"date": "2021-07-27", "close": 53.32, "volume": 3389560.0}, {"date": "2021-07-28", "close": 55.77, "volume": 4639107.0}, {"date": "2021-07-29", "close": 56.74, "volume": 4140099.0}, {"date": "2021-07-30", "close": 55.32, "volume": 2842344.0}, {"date": "2021-08-02", "close": 56.0, "volume": 4798943.0}, {"date": "2021-08-03", "close": 55.38, "volume": 9309645.0}, {"date": "2021-08-04", "close": 49.53, "volume": 21655060.0}, {"date": "2021-08-05", "close": 52.42, "volume": 10310810.0}, {"date": "2021-08-06", "close": 52.44, "volume": 4536072.0}, {"date": "2021-08-09", "close": 52.13, "volume": 3872213.0}, {"date": "2021-08-10", "close": 53.85, "volume": 3612571.0}, {"date": "2021-08-11", "close": 53.91, "volume": 4266756.0}, {"date": "2021-08-12", "close": 53.82, "volume": 3243388.0}, {"date": "2021-08-13", "close": 53.39, "volume": 2776816.0}, {"date": "2021-08-16", "close": 50.83, "volume": 4137178.0}, {"date": "2021-08-17", "close": 49.11, "volume": 5530123.0}, {"date": "2021-08-18", "close": 49.58, "volume": 3198240.0}, {"date": "2021-08-19", "close": 46.79, "volume": 7034374.0}, {"date": "2021-08-20", "close": 45.89, "volume": 11142080.0}, {"date": "2021-08-23", "close": 47.24, "volume": 9545839.0}, {"date": "2021-08-24", "close": 47.67, "volume": 7341462.0}, {"date": "2021-08-25", "close": 49.43, "volume": 5597714.0}, {"date": "2021-08-26", "close": 48.6, "volume": 3069763.0}, {"date": "2021-08-27", "close": 48.39, "volume": 2766947.0}, {"date": "2021-08-30", "close": 47.13, "volume": 4307026.0}, {"date": "2021-08-31", "close": 47.61, "volume": 5075580.0}, {"date": "2021-09-01", "close": 48.37, "volume": 4550301.0}, {"date": "2021-09-02", "close": 49.3, "volume": 3809374.0}, {"date": "2021-09-03", "close": 48.21, "volume": 3750636.0}, {"date": "2021-09-07", "close": 50.59, "volume": 6127327.0}, {"date": "2021-09-08", "close": 49.81, "volume": 3456417.0}, {"date": "2021-09-09", "close": 50.51, "volume": 3236332.0}, {"date": "2021-09-10", "close": 50.01, "volume": 3333190.0}, {"date": "2021-09-13", "close": 51.84, "volume": 4018670.0}, {"date": "2021-09-14", "close": 50.53, "volume": 5012665.0}, {"date": "2021-09-15", "close": 51.01, "volume": 3506292.0}, {"date": "2021-09-16", "close": 52.39, "volume": 4322800.0}, {"date": "2021-09-17", "close": 52.18, "volume": 5396481.0}, {"date": "2021-09-20", "close": 51.12, "volume": 4322717.0}, {"date": "2021-09-21", "close": 54.45, "volume": 8427148.0}, {"date": "2021-09-22", "close": 54.69, "volume": 4971998.0}, {"date": "2021-09-23", "close": 55.64, "volume": 5155051.0}, {"date": "2021-09-24", "close": 55.86, "volume": 3322438.0}, {"date": "2021-09-27", "close": 55.98, "volume": 3253918.0}, {"date": "2021-09-28", "close": 54.18, "volume": 2757790.0}, {"date": "2021-09-29", "close": 53.32, "volume": 3162822.0}, {"date": "2021-09-30", "close": 53.59, "volume": 3454658.0}, {"date": "2021-10-01", "close": 55.48, "volume": 4369486.0}, {"date": "2021-10-04", "close": 53.68, "volume": 3905515.0}, {"date": "2021-10-05", "close": 52.92, "volume": 2881182.0}, {"date": "2021-10-06", "close": 54.16, "volume": 3466312.0}, {"date": "2021-10-07", "close": 54.7, "volume": 3813861.0}, {"date": "2021-10-08", "close": 54.89, "volume": 3234734.0}, {"date": "2021-10-11", "close": 52.8, "volume": 2971110.0}, {"date": "2021-10-12", "close": 52.55, "volume": 2978711.0}, {"date": "2021-10-13", "close": 53.24, "volume": 2885039.0}, {"date": "2021-10-14", "close": 50.51, "volume": 9126991.0}, {"date": "2021-10-15", "close": 51.58, "volume": 6396854.0}, {"date": "2021-10-18", "close": 50.47, "volume": 3437775.0}, {"date": "2021-10-19", "close": 50.04, "volume": 4930542.0}, {"date": "2021-10-20", "close": 49.41, "volume": 3245889.0}, {"date": "2021-10-21", "close": 49.57, "volume": 3885521.0}, {"date": "2021-10-22", "close": 48.32, "volume": 2983719.0}, {"date": "2021-10-25", "close": 48.12, "volume": 2914371.0}, {"date": "2021-10-26", "close": 47.54, "volume": 3616493.0}, {"date": "2021-10-27", "close": 46.72, "volume": 4622241.0}, {"date": "2021-10-28", "close": 46.92, "volume": 3298409.0}, {"date": "2021-10-29", "close": 45.87, "volume": 4136989.0}, {"date": "2021-11-01", "close": 46.4, "volume": 5748634.0}, {"date": "2021-11-02", "close": 45.32, "volume": 14019560.0}, {"date": "2021-11-03", "close": 49.03, "volume": 20734540.0}, {"date": "2021-11-04", "close": 49.14, "volume": 6775942.0}, {"date": "2021-11-05", "close": 53.55, "volume": 13542030.0}, {"date": "2021-11-08", "close": 55.24, "volume": 7768790.0}, {"date": "2021-11-09", "close": 56.26, "volume": 6751993.0}, {"date": "2021-11-10", "close": 54.6, "volume": 8000938.0}, {"date": "2021-11-11", "close": 53.18, "volume": 5164137.0}, {"date": "2021-11-12", "close": 52.96, "volume": 3768562.0}, {"date": "2021-11-15", "close": 51.66, "volume": 4385898.0}, {"date": "2021-11-16", "close": 51.28, "volume": 3559062.0}, {"date": "2021-11-17", "close": 49.71, "volume": 4381670.0}, {"date": "2021-11-18", "close": 49.29, "volume": 3647705.0}, {"date": "2021-11-19", "close": 47.51, "volume": 4665560.0}, {"date": "2021-11-22", "close": 45.48, "volume": 9108637.0}, {"date": "2021-11-23", "close": 45.67, "volume": 5098292.0}, {"date": "2021-11-24", "close": 44.52, "volume": 5861731.0}, {"date": "2021-11-26", "close": 42.4, "volume": 7584295.0}, {"date": "2021-11-29", "close": 41.82, "volume": 6633445.0}, {"date": "2021-11-30", "close": 40.61, "volume": 10057190.0}, {"date": "2021-12-01", "close": 38.22, "volume": 8282598.0}, {"date": "2021-12-02", "close": 41.15, "volume": 10766420.0}, {"date": "2021-12-03", "close": 39.47, "volume": 7656699.0}, {"date": "2021-12-06", "close": 41.95, "volume": 7735011.0}, {"date": "2021-12-07", "close": 41.41, "volume": 7955997.0}, {"date": "2021-12-08", "close": 42.21, "volume": 5472562.0}, {"date": "2021-12-09", "close": 40.76, "volume": 4556694.0}, {"date": "2021-12-10", "close": 39.51, "volume": 5170798.0}, {"date": "2021-12-13", "close": 38.41, "volume": 7789150.0}, {"date": "2021-12-14", "close": 38.98, "volume": 10123190.0}, {"date": "2021-12-15", "close": 38.42, "volume": 7238656.0}, {"date": "2021-12-16", "close": 37.46, "volume": 4403035.0}, {"date": "2021-12-17", "close": 38.07, "volume": 8219028.0}, {"date": "2021-12-20", "close": 38.62, "volume": 4874991.0}, {"date": "2021-12-21", "close": 40.91, "volume": 5947847.0}, {"date": "2021-12-22", "close": 42.46, "volume": 6219362.0}, {"date": "2021-12-23", "close": 44.18, "volume": 6242345.0}, {"date": "2021-12-27", "close": 44.03, "volume": 3969849.0}, {"date": "2021-12-28", "close": 43.52, "volume": 3402721.0}, {"date": "2021-12-29", "close": 43.24, "volume": 3147244.0}, {"date": "2021-12-30", "close": 43.49, "volume": 3436750.0}, {"date": "2021-12-31", "close": 42.73, "volume": 3235341.0}, {"date": "2022-01-03", "close": 44.59, "volume": 4975732.0}, {"date": "2022-01-04", "close": 44.95, "volume": 5650480.0}, {"date": "2022-01-05", "close": 43.59, "volume": 5505320.0}, {"date": "2022-01-06", "close": 43.6, "volume": 4787706.0}, {"date": "2022-01-07", "close": 43.1, "volume": 5570201.0}, {"date": "2022-01-10", "close": 44.13, "volume": 5061814.0}, {"date": "2022-01-11", "close": 44.5, "volume": 6345936.0}, {"date": "2022-01-12", "close": 42.38, "volume": 7169657.0}, {"date": "2022-01-13", "close": 42.6, "volume": 5607128.0}, {"date": "2022-01-14", "close": 41.26, "volume": 5620903.0}, {"date": "2022-01-18", "close": 38.43, "volume": 6916542.0}, {"date": "2022-01-19", "close": 36.91, "volume": 6943266.0}, {"date": "2022-01-20", "close": 37.6, "volume": 8194329.0}, {"date": "2022-01-21", "close": 36.8, "volume": 8478082.0}, {"date": "2022-01-24", "close": 37.13, "volume": 7782175.0}, {"date": "2022-01-25", "close": 36.22, "volume": 6959254.0}, {"date": "2022-01-26", "close": 35.68, "volume": 7512292.0}, {"date": "2022-01-27", "close": 34.93, "volume": 6314531.0}, {"date": "2022-01-28", "close": 35.75, "volume": 5044112.0}, {"date": "2022-01-31", "close": 38.52, "volume": 6836149.0}, {"date": "2022-02-01", "close": 39.42, "volume": 4596398.0}, {"date": "2022-02-02", "close": 38.44, "volume": 3970730.0}, {"date": "2022-02-03", "close": 36.36, "volume": 4777131.0}, {"date": "2022-02-04", "close": 37.68, "volume": 4288964.0}, {"date": "2022-02-07", "close": 39.1, "volume": 7371527.0}, {"date": "2022-02-08", "close": 41.2, "volume": 20228360.0}, {"date": "2022-02-09", "close": 44.0, "volume": 25765770.0}, {"date": "2022-02-10", "close": 42.1, "volume": 24087940.0}, {"date": "2022-02-11", "close": 39.99, "volume": 10544610.0}, {"date": "2022-02-14", "close": 39.99, "volume": 5718588.0}, {"date": "2022-02-15", "close": 43.5, "volume": 6473986.0}, {"date": "2022-02-16", "close": 43.82, "volume": 7198396.0}, {"date": "2022-02-17", "close": 42.9, "volume": 4367361.0}, {"date": "2022-02-18", "close": 41.26, "volume": 5786862.0}, {"date": "2022-02-22", "close": 38.88, "volume": 9340663.0}, {"date": "2022-02-23", "close": 37.43, "volume": 5046039.0}, {"date": "2022-02-24", "close": 38.77, "volume": 8756599.0}, {"date": "2022-02-25", "close": 38.61, "volume": 6208503.0}, {"date": "2022-02-28", "close": 38.94, "volume": 6901423.0}, {"date": "2022-03-01", "close": 37.68, "volume": 5937384.0}, {"date": "2022-03-02", "close": 38.93, "volume": 4479222.0}, {"date": "2022-03-03", "close": 36.98, "volume": 4315956.0}, {"date": "2022-03-04", "close": 35.28, "volume": 7623193.0}, {"date": "2022-03-07", "close": 34.48, "volume": 8673478.0}, {"date": "2022-03-08", "close": 36.54, "volume": 8070922.0}, {"date": "2022-03-09", "close": 37.8, "volume": 7336415.0}, {"date": "2022-03-10", "close": 37.63, "volume": 3869204.0}, {"date": "2022-03-11", "close": 37.25, "volume": 2798829.0}, {"date": "2022-03-14", "close": 35.39, "volume": 5478618.0}, {"date": "2022-03-15", "close": 35.74, "volume": 6629451.0}, {"date": "2022-03-16", "close": 37.86, "volume": 6779334.0}, {"date": "2022-03-17", "close": 37.79, "volume": 4810789.0}, {"date": "2022-03-18", "close": 38.62, "volume": 5561984.0}, {"date": "2022-03-21", "close": 36.85, "volume": 5596660.0}, {"date": "2022-03-22", "close": 38.25, "volume": 4818504.0}, {"date": "2022-03-23", "close": 38.43, "volume": 5153996.0}, {"date": "2022-03-24", "close": 38.98, "volume": 4886426.0}, {"date": "2022-03-25", "close": 37.51, "volume": 3394168.0}, {"date": "2022-03-28", "close": 37.59, "volume": 4280209.0}, {"date": "2022-03-29", "close": 40.16, "volume": 7119020.0}, {"date": "2022-03-30", "close": 38.65, "volume": 3777239.0}, {"date": "2022-03-31", "close": 38.4, "volume": 4736202.0}, {"date": "2022-04-01", "close": 37.52, "volume": 4260473.0}, {"date": "2022-04-04", "close": 38.96, "volume": 3529270.0}, {"date": "2022-04-05", "close": 37.15, "volume": 4198666.0}, {"date": "2022-04-06", "close": 36.08, "volume": 6662448.0}, {"date": "2022-04-07", "close": 34.61, "volume": 6403826.0}, {"date": "2022-04-08", "close": 33.59, "volume": 4705346.0}, {"date": "2022-04-11", "close": 33.32, "volume": 4052398.0}, {"date": "2022-04-12", "close": 33.45, "volume": 3880504.0}, {"date": "2022-04-13", "close": 34.8, "volume": 4059210.0}, {"date": "2022-04-14", "close": 35.54, "volume": 5632509.0}, {"date": "2022-04-18", "close": 34.61, "volume": 3040980.0}, {"date": "2022-04-19", "close": 36.31, "volume": 3967141.0}, {"date": "2022-04-20", "close": 35.7, "volume": 3289277.0}, {"date": "2022-04-21", "close": 34.11, "volume": 6109212.0}, {"date": "2022-04-22", "close": 33.16, "volume": 3653164.0}, {"date": "2022-04-25", "close": 33.91, "volume": 5292731.0}, {"date": "2022-04-26", "close": 32.45, "volume": 4226718.0}, {"date": "2022-04-27", "close": 32.23, "volume": 4988953.0}, {"date": "2022-04-28", "close": 33.56, "volume": 4543943.0}, {"date": "2022-04-29", "close": 32.6, "volume": 4723052.0}, {"date": "2022-05-02", "close": 31.5, "volume": 11738220.0}, {"date": "2022-05-03", "close": 30.76, "volume": 24562270.0}, {"date": "2022-05-04", "close": 21.56, "volume": 112518800.0}, {"date": "2022-05-05", "close": 22.03, "volume": 43122290.0}, {"date": "2022-05-06", "close": 20.51, "volume": 28942160.0}, {"date": "2022-05-09", "close": 18.61, "volume": 22056840.0}, {"date": "2022-05-10", "close": 19.0, "volume": 21736760.0}, {"date": "2022-05-11", "close": 17.72, "volume": 21542390.0}, {"date": "2022-05-12", "close": 18.59, "volume": 16174780.0}, {"date": "2022-05-13", "close": 20.0, "volume": 12841800.0}, {"date": "2022-05-16", "close": 19.14, "volume": 9447566.0}, {"date": "2022-05-17", "close": 19.72, "volume": 10205880.0}, {"date": "2022-05-18", "close": 18.15, "volume": 13838330.0}, {"date": "2022-05-19", "close": 19.29, "volume": 11638030.0}, {"date": "2022-05-20", "close": 19.07, "volume": 12774460.0}, {"date": "2022-05-23", "close": 20.21, "volume": 11299770.0}, {"date": "2022-05-24", "close": 16.72, "volume": 18054640.0}, {"date": "2022-05-25", "close": 16.65, "volume": 16228460.0}, {"date": "2022-05-26", "close": 17.68, "volume": 14710200.0}, {"date": "2022-05-27", "close": 17.77, "volume": 11974690.0}, {"date": "2022-05-31", "close": 17.68, "volume": 11197910.0}, {"date": "2022-06-01", "close": 17.06, "volume": 10384680.0}, {"date": "2022-06-02", "close": 18.37, "volume": 9382995.0}, {"date": "2022-06-03", "close": 17.4, "volume": 8264011.0}, {"date": "2022-06-06", "close": 17.16, "volume": 10924280.0}, {"date": "2022-06-07", "close": 17.21, "volume": 7785113.0}, {"date": "2022-06-08", "close": 17.63, "volume": 13225300.0}, {"date": "2022-06-09", "close": 16.94, "volume": 9674779.0}, {"date": "2022-06-10", "close": 15.77, "volume": 10779760.0}, {"date": "2022-06-13", "close": 14.29, "volume": 13251900.0}, {"date": "2022-06-14", "close": 14.16, "volume": 9608467.0}, {"date": "2022-06-15", "close": 15.16, "volume": 14019180.0}, {"date": "2022-06-16", "close": 13.88, "volume": 9558862.0}, {"date": "2022-06-17", "close": 14.89, "volume": 13349510.0}, {"date": "2022-06-21", "close": 14.67, "volume": 10831780.0}, {"date": "2022-06-22", "close": 14.83, "volume": 7723063.0}, {"date": "2022-06-23", "close": 15.88, "volume": 10774910.0}, {"date": "2022-06-24", "close": 16.34, "volume": 12218480.0}, {"date": "2022-06-27", "close": 15.89, "volume": 8555847.0}, {"date": "2022-06-28", "close": 14.61, "volume": 15586980.0}, {"date": "2022-06-29", "close": 14.03, "volume": 12088030.0}, {"date": "2022-06-30", "close": 13.28, "volume": 11812440.0}, {"date": "2022-07-01", "close": 13.48, "volume": 9734253.0}, {"date": "2022-07-05", "close": 14.0, "volume": 13059720.0}, {"date": "2022-07-06", "close": 13.22, "volume": 16466890.0}, {"date": "2022-07-07", "close": 13.76, "volume": 19296820.0}, {"date": "2022-07-08", "close": 13.4, "volume": 16036180.0}, {"date": "2022-07-11", "close": 12.36, "volume": 17430570.0}, {"date": "2022-07-12", "close": 12.61, "volume": 12376480.0}, {"date": "2022-07-13", "close": 12.51, "volume": 10535320.0}, {"date": "2022-07-14", "close": 12.09, "volume": 11913200.0}, {"date": "2022-07-15", "close": 12.94, "volume": 13497050.0}, {"date": "2022-07-18", "close": 13.41, "volume": 15972980.0}, {"date": "2022-07-19", "close": 13.66, "volume": 9009272.0}, {"date": "2022-07-20", "close": 14.7, "volume": 14194710.0}, {"date": "2022-07-21", "close": 14.17, "volume": 10305110.0}, {"date": "2022-07-22", "close": 13.54, "volume": 8055070.0}, {"date": "2022-07-25", "close": 13.31, "volume": 7563999.0}, {"date": "2022-07-26", "close": 12.53, "volume": 10823940.0}, {"date": "2022-07-27", "close": 13.31, "volume": 10838910.0}, {"date": "2022-07-28", "close": 13.88, "volume": 11858950.0}, {"date": "2022-07-29", "close": 13.86, "volume": 11762930.0}, {"date": "2022-08-01", "close": 13.9, "volume": 12540900.0}, {"date": "2022-08-02", "close": 16.16, "volume": 29803840.0}, {"date": "2022-08-03", "close": 16.71, "volume": 23366320.0}, {"date": "2022-08-04", "close": 17.39, "volume": 27582430.0}, {"date": "2022-08-05", "close": 20.28, "volume": 47487020.0}, {"date": "2022-08-08", "close": 19.83, "volume": 23531730.0}, {"date": "2022-08-09", "close": 18.67, "volume": 14189940.0}, {"date": "2022-08-10", "close": 19.4, "volume": 15119350.0}, {"date": "2022-08-11", "close": 18.9, "volume": 12045290.0}, {"date": "2022-08-12", "close": 19.4, "volume": 11344590.0}, {"date": "2022-08-15", "close": 19.29, "volume": 7992279.0}, {"date": "2022-08-16", "close": 19.34, "volume": 9512596.0}, {"date": "2022-08-17", "close": 17.97, "volume": 14805400.0}, {"date": "2022-08-18", "close": 17.6, "volume": 6607766.0}, {"date": "2022-08-19", "close": 16.65, "volume": 10492140.0}, {"date": "2022-08-22", "close": 15.52, "volume": 17169930.0}, {"date": "2022-08-23", "close": 15.35, "volume": 8054928.0}, {"date": "2022-08-24", "close": 15.39, "volume": 9291043.0}, {"date": "2022-08-25", "close": 15.84, "volume": 7546720.0}, {"date": "2022-08-26", "close": 14.97, "volume": 10281370.0}, {"date": "2022-08-29", "close": 14.73, "volume": 7966347.0}, {"date": "2022-08-30", "close": 14.72, "volume": 9975223.0}, {"date": "2022-08-31", "close": 14.73, "volume": 10569620.0}, {"date": "2022-09-01", "close": 14.67, "volume": 11527330.0}, {"date": "2022-09-02", "close": 14.6, "volume": 7850123.0}, {"date": "2022-09-06", "close": 13.97, "volume": 9940269.0}, {"date": "2022-09-07", "close": 14.69, "volume": 8675512.0}, {"date": "2022-09-08", "close": 17.17, "volume": 42151500.0}, {"date": "2022-09-09", "close": 18.11, "volume": 26701790.0}, {"date": "2022-09-12", "close": 18.19, "volume": 15246230.0}, {"date": "2022-09-13", "close": 16.88, "volume": 13112910.0}, {"date": "2022-09-14", "close": 17.11, "volume": 11469940.0}, {"date": "2022-09-15", "close": 16.99, "volume": 11553900.0}, {"date": "2022-09-16", "close": 16.27, "volume": 13725190.0}, {"date": "2022-09-19", "close": 16.24, "volume": 13940650.0}, {"date": "2022-09-20", "close": 16.87, "volume": 17465600.0}, {"date": "2022-09-21", "close": 15.94, "volume": 14774690.0}, {"date": "2022-09-22", "close": 14.69, "volume": 18091050.0}, {"date": "2022-09-23", "close": 13.99, "volume": 15249210.0}, {"date": "2022-09-26", "close": 13.52, "volume": 17830650.0}, {"date": "2022-09-27", "close": 14.16, "volume": 11694180.0}, {"date": "2022-09-28", "close": 14.5, "volume": 14729810.0}, {"date": "2022-09-29", "close": 13.48, "volume": 16708670.0}, {"date": "2022-09-30", "close": 13.17, "volume": 9049184.0}, {"date": "2022-10-03", "close": 12.95, "volume": 14537950.0}, {"date": "2022-10-04", "close": 13.8, "volume": 15195590.0}, {"date": "2022-10-05", "close": 13.75, "volume": 9669084.0}, {"date": "2022-10-06", "close": 13.7, "volume": 9195149.0}, {"date": "2022-10-07", "close": 12.51, "volume": 16712740.0}, {"date": "2022-10-10", "close": 12.81, "volume": 11877950.0}, {"date": "2022-10-11", "close": 11.27, "volume": 39753080.0}, {"date": "2022-10-12", "close": 11.9, "volume": 19996110.0}, {"date": "2022-10-13", "close": 11.99, "volume": 13878400.0}, {"date": "2022-10-14", "close": 11.77, "volume": 9552854.0}, {"date": "2022-10-17", "close": 12.66, "volume": 14033040.0}, {"date": "2022-10-18", "close": 13.29, "volume": 12383730.0}, {"date": "2022-10-19", "close": 13.02, "volume": 14397120.0}, {"date": "2022-10-20", "close": 13.31, "volume": 11105130.0}, {"date": "2022-10-21", "close": 13.56, "volume": 10990840.0}, {"date": "2022-10-24", "close": 13.9, "volume": 10128120.0}, {"date": "2022-10-25", "close": 14.81, "volume": 14506500.0}, {"date": "2022-10-26", "close": 14.76, "volume": 9443269.0}, {"date": "2022-10-27", "close": 14.63, "volume": 7604938.0}, {"date": "2022-10-28", "close": 14.52, "volume": 10749020.0}, {"date": "2022-10-31", "close": 14.64, "volume": 11139950.0}, {"date": "2022-11-01", "close": 15.15, "volume": 20388020.0}, {"date": "2022-11-02", "close": 14.0, "volume": 12427760.0}, {"date": "2022-11-03", "close": 13.72, "volume": 14173940.0}, {"date": "2022-11-04", "close": 13.74, "volume": 11873360.0}, {"date": "2022-11-07", "close": 14.14, "volume": 27568680.0}, {"date": "2022-11-08", "close": 10.9, "volume": 80955320.0}, {"date": "2022-11-09", "close": 10.64, "volume": 28137090.0}, {"date": "2022-11-10", "close": 11.28, "volume": 31008430.0}, {"date": "2022-11-11", "close": 12.7, "volume": 26140460.0}, {"date": "2022-11-14", "close": 12.95, "volume": 15062130.0}, {"date": "2022-11-15", "close": 13.07, "volume": 16226030.0}, {"date": "2022-11-16", "close": 11.97, "volume": 16593480.0}, {"date": "2022-11-17", "close": 11.35, "volume": 14255640.0}, {"date": "2022-11-18", "close": 11.21, "volume": 10511100.0}, {"date": "2022-11-21", "close": 11.05, "volume": 15313970.0}, {"date": "2022-11-22", "close": 11.05, "volume": 15220170.0}, {"date": "2022-11-23", "close": 11.31, "volume": 16125450.0}, {"date": "2022-11-25", "close": 11.14, "volume": 4981945.0}, {"date": "2022-11-28", "close": 10.7, "volume": 11014560.0}, {"date": "2022-11-29", "close": 10.76, "volume": 13346770.0}, {"date": "2022-11-30", "close": 11.22, "volume": 31346900.0}, {"date": "2022-12-01", "close": 11.2, "volume": 10777360.0}, {"date": "2022-12-02", "close": 11.1, "volume": 10285520.0}, {"date": "2022-12-05", "close": 10.78, "volume": 13843690.0}, {"date": "2022-12-06", "close": 10.41, "volume": 15257640.0}, {"date": "2022-12-07", "close": 10.32, "volume": 10740520.0}, {"date": "2022-12-08", "close": 10.64, "volume": 10387750.0}, {"date": "2022-12-09", "close": 10.95, "volume": 12491280.0}, {"date": "2022-12-12", "close": 11.51, "volume": 20538090.0}, {"date": "2022-12-13", "close": 11.6, "volume": 18781520.0}, {"date": "2022-12-14", "close": 11.89, "volume": 13563250.0}, {"date": "2022-12-15", "close": 11.35, "volume": 12223450.0}, {"date": "2022-12-16", "close": 11.09, "volume": 20147270.0}, {"date": "2022-12-19", "close": 10.32, "volume": 12151570.0}, {"date": "2022-12-20", "close": 10.36, "volume": 10131190.0}, {"date": "2022-12-21", "close": 10.48, "volume": 9699461.0}, {"date": "2022-12-22", "close": 10.1, "volume": 12757330.0}, {"date": "2022-12-23", "close": 10.21, "volume": 7836661.0}, {"date": "2022-12-27", "close": 9.87, "volume": 9661162.0}, {"date": "2022-12-28", "close": 10.12, "volume": 9531289.0}, {"date": "2022-12-29", "close": 10.85, "volume": 10395300.0}, {"date": "2022-12-30", "close": 11.02, "volume": 11302830.0}, {"date": "2023-01-03", "close": 11.12, "volume": 8644073.0}, {"date": "2023-01-04", "close": 11.49, "volume": 11343430.0}, {"date": "2023-01-05", "close": 11.36, "volume": 7601485.0}, {"date": "2023-01-06", "close": 11.94, "volume": 11954510.0}, {"date": "2023-01-09", "close": 12.7, "volume": 22063030.0}, {"date": "2023-01-10", "close": 13.31, "volume": 14149970.0}, {"date": "2023-01-11", "close": 13.84, "volume": 20206590.0}, {"date": "2023-01-12", "close": 14.55, "volume": 13261540.0}, {"date": "2023-01-13", "close": 14.49, "volume": 12249550.0}, {"date": "2023-01-17", "close": 14.35, "volume": 11654120.0}, {"date": "2023-01-18", "close": 14.35, "volume": 15556010.0}, {"date": "2023-01-19", "close": 14.21, "volume": 11483930.0}, {"date": "2023-01-20", "close": 15.4, "volume": 16875870.0}, {"date": "2023-01-23", "close": 15.41, "volume": 14384720.0}, {"date": "2023-01-24", "close": 15.3, "volume": 18609400.0}, {"date": "2023-01-25", "close": 15.86, "volume": 16116160.0}, {"date": "2023-01-26", "close": 15.36, "volume": 15724960.0}, {"date": "2023-01-27", "close": 16.18, "volume": 12648230.0}, {"date": "2023-01-30", "close": 15.55, "volume": 10076040.0}, {"date": "2023-01-31", "close": 16.25, "volume": 10345300.0}, {"date": "2023-02-01", "close": 16.9, "volume": 12936480.0}, {"date": "2023-02-02", "close": 17.55, "volume": 17475040.0}, {"date": "2023-02-03", "close": 17.38, "volume": 12202250.0}, {"date": "2023-02-06", "close": 17.35, "volume": 13691490.0}, {"date": "2023-02-07", "close": 17.93, "volume": 15692750.0}, {"date": "2023-02-08", "close": 16.75, "volume": 22771090.0}, {"date": "2023-02-09", "close": 16.22, "volume": 44423300.0}, {"date": "2023-02-10", "close": 10.31, "volume": 146014600.0}, {"date": "2023-02-13", "close": 10.46, "volume": 46640120.0}, {"date": "2023-02-14", "close": 10.76, "volume": 32194950.0}, {"date": "2023-02-15", "close": 11.5, "volume": 40792080.0}, {"date": "2023-02-16", "close": 10.99, "volume": 22914120.0}, {"date": "2023-02-17", "close": 11.28, "volume": 22224220.0}, {"date": "2023-02-21", "close": 10.69, "volume": 22151800.0}, {"date": "2023-02-22", "close": 10.75, "volume": 14045810.0}, {"date": "2023-02-23", "close": 10.57, "volume": 16384610.0}, {"date": "2023-02-24", "close": 10.2, "volume": 18861250.0}, {"date": "2023-02-27", "close": 10.0, "volume": 20278300.0}, {"date": "2023-02-28", "close": 10.0, "volume": 17437750.0}, {"date": "2023-03-01", "close": 9.9, "volume": 13376050.0}, {"date": "2023-03-02", "close": 9.78, "volume": 14709740.0}, {"date": "2023-03-03", "close": 10.12, "volume": 18169040.0}, {"date": "2023-03-06", "close": 9.75, "volume": 14274860.0}, {"date": "2023-03-07", "close": 9.88, "volume": 15170330.0}, {"date": "2023-03-08", "close": 9.8, "volume": 13763900.0}, {"date": "2023-03-09", "close": 8.92, "volume": 26556080.0}, {"date": "2023-03-10", "close": 8.71, "volume": 21511720.0}, {"date": "2023-03-13", "close": 8.46, "volume": 16899070.0}, {"date": "2023-03-14", "close": 8.51, "volume": 27042800.0}, {"date": "2023-03-15", "close": 8.99, "volume": 25014750.0}, {"date": "2023-03-16", "close": 9.6, "volume": 28609480.0}, {"date": "2023-03-17", "close": 10.06, "volume": 27384950.0}, {"date": "2023-03-20", "close": 9.93, "volume": 25829360.0}, {"date": "2023-03-21", "close": 10.46, "volume": 14821480.0}, {"date": "2023-03-22", "close": 9.96, "volume": 11948210.0}, {"date": "2023-03-23", "close": 9.83, "volume": 10429260.0}, {"date": "2023-03-24", "close": 9.87, "volume": 13162560.0}, {"date": "2023-03-27", "close": 9.6, "volume": 12934700.0}, {"date": "2023-03-28", "close": 8.87, "volume": 50052490.0}, {"date": "2023-03-29", "close": 8.98, "volume": 34720480.0}, {"date": "2023-03-30", "close": 9.1, "volume": 20019210.0}, {"date": "2023-03-31", "close": 9.27, "volume": 14839620.0}, {"date": "2023-04-03", "close": 9.07, "volume": 14578190.0}, {"date": "2023-04-04", "close": 9.55, "volume": 17606400.0}, {"date": "2023-04-05", "close": 9.38, "volume": 15603850.0}, {"date": "2023-04-06", "close": 9.43, "volume": 11325830.0}, {"date": "2023-04-10", "close": 9.91, "volume": 16390510.0}, {"date": "2023-04-11", "close": 10.35, "volume": 15286230.0}, {"date": "2023-04-12", "close": 9.78, "volume": 15528560.0}, {"date": "2023-04-13", "close": 10.0, "volume": 9639647.0}, {"date": "2023-04-14", "close": 10.17, "volume": 13299410.0}, {"date": "2023-04-17", "close": 10.45, "volume": 13894080.0}, {"date": "2023-04-18", "close": 10.31, "volume": 12387730.0}, {"date": "2023-04-19", "close": 10.27, "volume": 13434030.0}, {"date": "2023-04-20", "close": 9.84, "volume": 15183720.0}, {"date": "2023-04-21", "close": 10.44, "volume": 46675510.0}, {"date": "2023-04-24", "close": 10.22, "volume": 15187450.0}, {"date": "2023-04-25", "close": 9.96, "volume": 17607950.0}, {"date": "2023-04-26", "close": 10.05, "volume": 10276430.0}, {"date": "2023-04-27", "close": 10.2, "volume": 11684830.0}, {"date": "2023-04-28", "close": 10.25, "volume": 15748010.0}, {"date": "2023-05-01", "close": 10.59, "volume": 28061220.0}, {"date": "2023-05-02", "close": 10.64, "volume": 30958150.0}, {"date": "2023-05-03", "close": 10.89, "volume": 19683600.0}, {"date": "2023-05-04", "close": 10.69, "volume": 29406850.0}, {"date": "2023-05-05", "close": 8.63, "volume": 82612690.0}, {"date": "2023-05-08", "close": 8.54, "volume": 28005570.0}, {"date": "2023-05-09", "close": 8.62, "volume": 16335570.0}, {"date": "2023-05-10", "close": 8.86, "volume": 18792740.0}, {"date": "2023-05-11", "close": 8.41, "volume": 13736210.0}, {"date": "2023-05-12", "close": 8.19, "volume": 26503670.0}, {"date": "2023-05-15", "close": 8.54, "volume": 16363870.0}, {"date": "2023-05-16", "close": 8.24, "volume": 14282690.0}, {"date": "2023-05-17", "close": 8.36, "volume": 15696930.0}, {"date": "2023-05-18", "close": 8.34, "volume": 13832160.0}, {"date": "2023-05-19", "close": 8.11, "volume": 15458410.0}, {"date": "2023-05-22", "close": 8.1, "volume": 25329280.0}, {"date": "2023-05-23", "close": 8.11, "volume": 17962300.0}, {"date": "2023-05-24", "close": 7.99, "volume": 16202330.0}, {"date": "2023-05-25", "close": 8.14, "volume": 17311290.0}, {"date": "2023-05-26", "close": 8.38, "volume": 14024520.0}, {"date": "2023-05-30", "close": 8.93, "volume": 24200760.0}, {"date": "2023-05-31", "close": 9.02, "volume": 15241480.0}, {"date": "2023-06-01", "close": 9.36, "volume": 15488080.0}, {"date": "2023-06-02", "close": 9.58, "volume": 15942410.0}, {"date": "2023-06-05", "close": 9.72, "volume": 11619150.0}, {"date": "2023-06-06", "close": 10.34, "volume": 19310300.0}, {"date": "2023-06-07", "close": 10.3, "volume": 12658710.0}, {"date": "2023-06-08", "close": 10.6, "volume": 11407340.0}, {"date": "2023-06-09", "close": 10.45, "volume": 11459880.0}, {"date": "2023-06-12", "close": 10.45, "volume": 10003670.0}, {"date": "2023-06-13", "close": 10.69, "volume": 10709460.0}, {"date": "2023-06-14", "close": 10.39, "volume": 12428930.0}, {"date": "2023-06-15", "close": 10.55, "volume": 17685920.0}, {"date": "2023-06-16", "close": 10.26, "volume": 14378530.0}, {"date": "2023-06-20", "close": 9.75, "volume": 18006250.0}, {"date": "2023-06-21", "close": 9.72, "volume": 11958260.0}, {"date": "2023-06-22", "close": 10.3, "volume": 15307100.0}, {"date": "2023-06-23", "close": 10.1, "volume": 13068680.0}, {"date": "2023-06-26", "close": 9.94, "volume": 8581838.0}, {"date": "2023-06-27", "close": 9.85, "volume": 10373600.0}, {"date": "2023-06-28", "close": 10.45, "volume": 17942080.0}, {"date": "2023-06-29", "close": 9.84, "volume": 22497450.0}, {"date": "2023-06-30", "close": 9.59, "volume": 18551110.0}, {"date": "2023-07-03", "close": 10.14, "volume": 10039410.0}, {"date": "2023-07-05", "close": 10.19, "volume": 10029390.0}, {"date": "2023-07-06", "close": 9.56, "volume": 17147840.0}, {"date": "2023-07-07", "close": 10.11, "volume": 18375370.0}, {"date": "2023-07-10", "close": 11.02, "volume": 27956930.0}, {"date": "2023-07-11", "close": 11.55, "volume": 22134530.0}, {"date": "2023-07-12", "close": 11.44, "volume": 15606340.0}, {"date": "2023-07-13", "close": 11.55, "volume": 12634090.0}, {"date": "2023-07-14", "close": 11.3, "volume": 9792415.0}, {"date": "2023-07-17", "close": 11.48, "volume": 8774152.0}, {"date": "2023-07-18", "close": 11.77, "volume": 9580351.0}, {"date": "2023-07-19", "close": 12.18, "volume": 16739570.0}, {"date": "2023-07-20", "close": 11.42, "volume": 16709280.0}, {"date": "2023-07-21", "close": 11.42, "volume": 12785900.0}, {"date": "2023-07-24", "close": 11.67, "volume": 9220035.0}, {"date": "2023-07-25", "close": 11.56, "volume": 12431480.0}, {"date": "2023-07-26", "close": 12.2, "volume": 12987320.0}, {"date": "2023-07-27", "close": 11.95, "volume": 20057190.0}, {"date": "2023-07-28", "close": 12.48, "volume": 15685140.0}, {"date": "2023-07-31", "close": 12.71, "volume": 15027560.0}, {"date": "2023-08-01", "close": 12.23, "volume": 18105340.0}, {"date": "2023-08-02", "close": 11.71, "volume": 13357520.0}, {"date": "2023-08-03", "close": 11.51, "volume": 10707600.0}, {"date": "2023-08-04", "close": 10.85, "volume": 15676050.0}, {"date": "2023-08-07", "close": 10.97, "volume": 14484320.0}, {"date": "2023-08-08", "close": 11.56, "volume": 37913830.0}, {"date": "2023-08-09", "close": 10.4, "volume": 43166590.0}, {"date": "2023-08-10", "close": 11.04, "volume": 25048200.0}, {"date": "2023-08-11", "close": 11.38, "volume": 20201460.0}, {"date": "2023-08-14", "close": 11.64, "volume": 18108390.0}, {"date": "2023-08-15", "close": 12.08, "volume": 25566540.0}, {"date": "2023-08-16", "close": 11.36, "volume": 13707760.0}, {"date": "2023-08-17", "close": 11.06, "volume": 10242300.0}, {"date": "2023-08-18", "close": 11.13, "volume": 10840040.0}, {"date": "2023-08-21", "close": 11.1, "volume": 13926720.0}, {"date": "2023-08-22", "close": 10.81, "volume": 10796110.0}, {"date": "2023-08-23", "close": 10.72, "volume": 11402950.0}, {"date": "2023-08-24", "close": 10.58, "volume": 13467050.0}, {"date": "2023-08-25", "close": 10.22, "volume": 16291490.0}, {"date": "2023-08-28", "close": 10.28, "volume": 9898721.0}, {"date": "2023-08-29", "close": 10.77, "volume": 10616620.0}, {"date": "2023-08-30", "close": 11.68, "volume": 26174530.0}, {"date": "2023-08-31", "close": 11.78, "volume": 13599070.0}, {"date": "2023-09-01", "close": 12.34, "volume": 16259890.0}, {"date": "2023-09-05", "close": 11.84, "volume": 14102970.0}, {"date": "2023-09-06", "close": 10.97, "volume": 16398480.0}, {"date": "2023-09-07", "close": 10.79, "volume": 12501020.0}, {"date": "2023-09-08", "close": 10.82, "volume": 9633239.0}, {"date": "2023-09-11", "close": 11.33, "volume": 9992405.0}, {"date": "2023-09-12", "close": 11.42, "volume": 8310986.0}, {"date": "2023-09-13", "close": 11.27, "volume": 7178514.0}, {"date": "2023-09-14", "close": 11.34, "volume": 8667070.0}, {"date": "2023-09-15", "close": 11.28, "volume": 9562798.0}, {"date": "2023-09-18", "close": 10.83, "volume": 10259200.0}, {"date": "2023-09-19", "close": 11.19, "volume": 8824693.0}, {"date": "2023-09-20", "close": 10.68, "volume": 9780195.0}, {"date": "2023-09-21", "close": 10.33, "volume": 9537281.0}, {"date": "2023-09-22", "close": 9.94, "volume": 10951100.0}, {"date": "2023-09-25", "close": 9.78, "volume": 11326300.0}, {"date": "2023-09-26", "close": 9.92, "volume": 14620940.0}, {"date": "2023-09-27", "close": 10.32, "volume": 15807770.0}, {"date": "2023-09-28", "close": 10.51, "volume": 9141791.0}, {"date": "2023-09-29", "close": 10.54, "volume": 8461056.0}, {"date": "2023-10-02", "close": 10.51, "volume": 5391724.0}, {"date": "2023-10-03", "close": 10.07, "volume": 7227460.0}, {"date": "2023-10-04", "close": 10.22, "volume": 7355477.0}, {"date": "2023-10-05", "close": 10.25, "volume": 6648667.0}, {"date": "2023-10-06", "close": 11.09, "volume": 14038820.0}, {"date": "2023-10-09", "close": 10.99, "volume": 8656355.0}, {"date": "2023-10-10", "close": 11.18, "volume": 9438766.0}, {"date": "2023-10-11", "close": 11.37, "volume": 7991813.0}, {"date": "2023-10-12", "close": 10.66, "volume": 12424570.0}, {"date": "2023-10-13", "close": 10.07, "volume": 11483740.0}, {"date": "2023-10-16", "close": 10.54, "volume": 11836120.0}, {"date": "2023-10-17", "close": 10.82, "volume": 11534170.0}, {"date": "2023-10-18", "close": 10.31, "volume": 12404930.0}, {"date": "2023-10-19", "close": 10.09, "volume": 12655180.0}, {"date": "2023-10-20", "close": 10.1, "volume": 14270130.0}, {"date": "2023-10-23", "close": 9.99, "volume": 9408350.0}, {"date": "2023-10-24", "close": 10.33, "volume": 10083340.0}, {"date": "2023-10-25", "close": 9.79, "volume": 13451720.0}, {"date": "2023-10-26", "close": 9.43, "volume": 13327850.0}, {"date": "2023-10-27", "close": 9.26, "volume": 10621910.0}, {"date": "2023-10-30", "close": 9.43, "volume": 7443330.0}, {"date": "2023-10-31", "close": 9.17, "volume": 14334500.0}, {"date": "2023-11-01", "close": 9.17, "volume": 13732690.0}, {"date": "2023-11-02", "close": 9.94, "volume": 20876050.0}, {"date": "2023-11-03", "close": 10.66, "volume": 16506590.0}, {"date": "2023-11-06", "close": 10.53, "volume": 13069720.0}, {"date": "2023-11-07", "close": 10.83, "volume": 16993180.0}, {"date": "2023-11-08", "close": 10.72, "volume": 20807330.0}, {"date": "2023-11-09", "close": 10.08, "volume": 24914890.0}, {"date": "2023-11-10", "close": 10.26, "volume": 21106810.0}, {"date": "2023-11-13", "close": 9.77, "volume": 20454590.0}, {"date": "2023-11-14", "close": 10.51, "volume": 22848010.0}, {"date": "2023-11-15", "close": 10.86, "volume": 15184700.0}, {"date": "2023-11-16", "close": 10.4, "volume": 12758170.0}, {"date": "2023-11-17", "close": 10.58, "volume": 10391040.0}, {"date": "2023-11-20", "close": 10.39, "volume": 26727510.0}, {"date": "2023-11-21", "close": 10.38, "volume": 12037790.0}, {"date": "2023-11-22", "close": 10.29, "volume": 11184140.0}, {"date": "2023-11-24", "close": 10.27, "volume": 6774319.0}, {"date": "2023-11-27", "close": 10.25, "volume": 14322720.0}, {"date": "2023-11-28", "close": 11.26, "volume": 28947780.0}, {"date": "2023-11-29", "close": 11.63, "volume": 25543180.0}, {"date": "2023-11-30", "close": 11.73, "volume": 15116180.0}, {"date": "2023-12-01", "close": 13.14, "volume": 32275620.0}, {"date": "2023-12-04", "close": 12.66, "volume": 18518890.0}, {"date": "2023-12-05", "close": 12.24, "volume": 16073120.0}, {"date": "2023-12-06", "close": 12.21, "volume": 13831070.0}, {"date": "2023-12-07", "close": 12.43, "volume": 12946420.0}, {"date": "2023-12-08", "close": 13.21, "volume": 22655920.0}, {"date": "2023-12-11", "close": 14.36, "volume": 25367550.0}, {"date": "2023-12-12", "close": 13.97, "volume": 21491150.0}, {"date": "2023-12-13", "close": 14.67, "volume": 21476050.0}, {"date": "2023-12-14", "close": 15.23, "volume": 20155820.0}, {"date": "2023-12-15", "close": 15.55, "volume": 18956420.0}, {"date": "2023-12-18", "close": 15.64, "volume": 12992860.0}, {"date": "2023-12-19", "close": 15.07, "volume": 26826390.0}, {"date": "2023-12-20", "close": 15.06, "volume": 17712900.0}, {"date": "2023-12-21", "close": 15.59, "volume": 13253710.0}, {"date": "2023-12-22", "close": 15.35, "volume": 12775060.0}, {"date": "2023-12-26", "close": 15.32, "volume": 5878345.0}, {"date": "2023-12-27", "close": 15.22, "volume": 9892141.0}, {"date": "2023-12-28", "close": 15.54, "volume": 9131393.0}, {"date": "2023-12-29", "close": 14.99, "volume": 14032370.0}, {"date": "2024-01-02", "close": 13.8, "volume": 19332800.0}, {"date": "2024-01-03", "close": 13.25, "volume": 15279900.0}, {"date": "2024-01-04", "close": 12.99, "volume": 11532070.0}, {"date": "2024-01-05", "close": 12.81, "volume": 11413680.0}, {"date": "2024-01-08", "close": 13.55, "volume": 13806760.0}, {"date": "2024-01-09", "close": 13.49, "volume": 11926350.0}, {"date": "2024-01-10", "close": 13.34, "volume": 8760912.0}, {"date": "2024-01-11", "close": 13.3, "volume": 13161810.0}, {"date": "2024-01-12", "close": 12.88, "volume": 12408980.0}, {"date": "2024-01-16", "close": 12.5, "volume": 12078550.0}, {"date": "2024-01-17", "close": 12.71, "volume": 9061405.0}, {"date": "2024-01-18", "close": 12.76, "volume": 8724954.0}, {"date": "2024-01-19", "close": 12.65, "volume": 10402180.0}, {"date": "2024-01-22", "close": 12.76, "volume": 9181141.0}, {"date": "2024-01-23", "close": 12.71, "volume": 7833927.0}, {"date": "2024-01-24", "close": 12.46, "volume": 6372478.0}, {"date": "2024-01-25", "close": 12.57, "volume": 7472387.0}, {"date": "2024-01-26", "close": 12.6, "volume": 8228595.0}, {"date": "2024-01-29", "close": 13.08, "volume": 7601523.0}, {"date": "2024-01-30", "close": 12.69, "volume": 8477141.0}, {"date": "2024-01-31", "close": 12.49, "volume": 9640888.0}, {"date": "2024-02-01", "close": 12.89, "volume": 9338844.0}, {"date": "2024-02-02", "close": 12.75, "volume": 8612738.0}, {"date": "2024-02-05", "close": 12.59, "volume": 7930432.0}, {"date": "2024-02-06", "close": 13.22, "volume": 16497280.0}, {"date": "2024-02-07", "close": 12.45, "volume": 14073390.0}, {"date": "2024-02-08", "close": 12.78, "volume": 9891803.0}, {"date": "2024-02-09", "close": 13.03, "volume": 12785240.0}, {"date": "2024-02-12", "close": 12.4, "volume": 18308550.0}, {"date": "2024-02-13", "close": 12.13, "volume": 67047760.0}, {"date": "2024-02-14", "close": 16.39, "volume": 109310600.0}, {"date": "2024-02-15", "close": 19.03, "volume": 91229870.0}, {"date": "2024-02-16", "close": 17.91, "volume": 37643950.0}, {"date": "2024-02-20", "close": 16.73, "volume": 27404020.0}, {"date": "2024-02-21", "close": 16.13, "volume": 21191760.0}, {"date": "2024-02-22", "close": 15.91, "volume": 23063620.0}, {"date": "2024-02-23", "close": 16.01, "volume": 28939760.0}, {"date": "2024-02-26", "close": 15.95, "volume": 12611180.0}, {"date": "2024-02-27", "close": 16.66, "volume": 22994020.0}, {"date": "2024-02-28", "close": 15.69, "volume": 16450940.0}, {"date": "2024-02-29", "close": 15.88, "volume": 14520730.0}, {"date": "2024-03-01", "close": 16.35, "volume": 18032610.0}, {"date": "2024-03-04", "close": 17.08, "volume": 20048780.0}, {"date": "2024-03-05", "close": 16.86, "volume": 16948770.0}, {"date": "2024-03-06", "close": 18.3, "volume": 27840400.0}, {"date": "2024-03-07", "close": 18.05, "volume": 14185090.0}, {"date": "2024-03-08", "close": 18.31, "volume": 16400070.0}, {"date": "2024-03-11", "close": 17.8, "volume": 11269600.0}, {"date": "2024-03-12", "close": 17.7, "volume": 13949710.0}, {"date": "2024-03-13", "close": 18.26, "volume": 11757500.0}, {"date": "2024-03-14", "close": 17.81, "volume": 11401930.0}, {"date": "2024-03-15", "close": 17.23, "volume": 12432110.0}, {"date": "2024-03-18", "close": 17.95, "volume": 14484150.0}, {"date": "2024-03-19", "close": 18.16, "volume": 12300860.0}, {"date": "2024-03-20", "close": 19.2, "volume": 16033790.0}, {"date": "2024-03-21", "close": 20.28, "volume": 26211670.0}, {"date": "2024-03-22", "close": 20.16, "volume": 14519020.0}, {"date": "2024-03-25", "close": 19.52, "volume": 9684262.0}, {"date": "2024-03-26", "close": 19.63, "volume": 9427394.0}, {"date": "2024-03-27", "close": 19.48, "volume": 18155100.0}, {"date": "2024-03-28", "close": 19.35, "volume": 8412216.0}, {"date": "2024-04-01", "close": 19.24, "volume": 14813620.0}, {"date": "2024-04-02", "close": 18.58, "volume": 14593560.0}, {"date": "2024-04-03", "close": 18.28, "volume": 13507610.0}, {"date": "2024-04-04", "close": 17.42, "volume": 13783080.0}, {"date": "2024-04-05", "close": 17.84, "volume": 13696080.0}, {"date": "2024-04-08", "close": 17.83, "volume": 9446862.0}, {"date": "2024-04-09", "close": 18.51, "volume": 12166780.0}, {"date": "2024-04-10", "close": 18.4, "volume": 10059850.0}, {"date": "2024-04-11", "close": 19.52, "volume": 13939300.0}, {"date": "2024-04-12", "close": 18.76, "volume": 7519680.0}, {"date": "2024-04-15", "close": 17.98, "volume": 8789491.0}, {"date": "2024-04-16", "close": 18.27, "volume": 8023920.0}, {"date": "2024-04-17", "close": 17.31, "volume": 12941870.0}, {"date": "2024-04-18", "close": 16.71, "volume": 12133800.0}, {"date": "2024-04-19", "close": 16.15, "volume": 13290370.0}, {"date": "2024-04-22", "close": 16.73, "volume": 13373760.0}, {"date": "2024-04-23", "close": 16.92, "volume": 9587025.0}, {"date": "2024-04-24", "close": 16.34, "volume": 17275450.0}, {"date": "2024-04-25", "close": 16.07, "volume": 10612880.0}, {"date": "2024-04-26", "close": 16.37, "volume": 8360518.0}, {"date": "2024-04-29", "close": 16.3, "volume": 9286563.0}, {"date": "2024-04-30", "close": 15.64, "volume": 8774426.0}, {"date": "2024-05-01", "close": 15.86, "volume": 17958660.0}, {"date": "2024-05-02", "close": 16.84, "volume": 13029050.0}, {"date": "2024-05-03", "close": 17.2, "volume": 16009660.0}, {"date": "2024-05-06", "close": 17.52, "volume": 13073290.0}, {"date": "2024-05-07", "close": 16.6, "volume": 27084400.0}, {"date": "2024-05-08", "close": 17.78, "volume": 38982100.0}, {"date": "2024-05-09", "close": 17.24, "volume": 12963470.0}, {"date": "2024-05-10", "close": 17.18, "volume": 10262260.0}, {"date": "2024-05-13", "close": 17.08, "volume": 11195760.0}, {"date": "2024-05-14", "close": 17.04, "volume": 8907968.0}, {"date": "2024-05-15", "close": 17.08, "volume": 11143970.0}, {"date": "2024-05-16", "close": 16.95, "volume": 7850868.0}, {"date": "2024-05-17", "close": 16.62, "volume": 11939350.0}, {"date": "2024-05-20", "close": 16.07, "volume": 17418130.0}, {"date": "2024-05-21", "close": 16.01, "volume": 9006437.0}, {"date": "2024-05-22", "close": 16.11, "volume": 13378330.0}, {"date": "2024-05-23", "close": 15.43, "volume": 12570550.0}, {"date": "2024-05-24", "close": 15.64, "volume": 5559985.0}, {"date": "2024-05-28", "close": 15.68, "volume": 6993502.0}, {"date": "2024-05-29", "close": 15.92, "volume": 9988580.0}, {"date": "2024-05-30", "close": 15.76, "volume": 6546366.0}, {"date": "2024-05-31", "close": 15.61, "volume": 8405481.0}, {"date": "2024-06-03", "close": 15.8, "volume": 8784850.0}, {"date": "2024-06-04", "close": 15.27, "volume": 11835690.0}, {"date": "2024-06-05", "close": 15.53, "volume": 11451480.0}, {"date": "2024-06-06", "close": 15.69, "volume": 40489690.0}, {"date": "2024-06-07", "close": 15.6, "volume": 33498130.0}, {"date": "2024-06-10", "close": 15.08, "volume": 23846560.0}, {"date": "2024-06-11", "close": 14.61, "volume": 13986480.0}, {"date": "2024-06-12", "close": 15.54, "volume": 20472430.0}, {"date": "2024-06-13", "close": 14.48, "volume": 13430050.0}, {"date": "2024-06-14", "close": 14.17, "volume": 16914200.0}, {"date": "2024-06-17", "close": 14.08, "volume": 14618380.0}, {"date": "2024-06-18", "close": 13.78, "volume": 9792512.0}, {"date": "2024-06-20", "close": 13.75, "volume": 8830469.0}, {"date": "2024-06-21", "close": 13.45, "volume": 17343650.0}, {"date": "2024-06-24", "close": 13.58, "volume": 10369140.0}, {"date": "2024-06-25", "close": 13.47, "volume": 12923840.0}, {"date": "2024-06-26", "close": 13.33, "volume": 8370590.0}, {"date": "2024-06-27", "close": 13.39, "volume": 7552860.0}, {"date": "2024-06-28", "close": 14.1, "volume": 18124210.0}, {"date": "2024-07-01", "close": 13.97, "volume": 8692440.0}, {"date": "2024-07-02", "close": 13.4, "volume": 17359090.0}, {"date": "2024-07-03", "close": 13.39, "volume": 8766675.0}, {"date": "2024-07-05", "close": 13.33, "volume": 9552776.0}, {"date": "2024-07-08", "close": 13.48, "volume": 10970470.0}, {"date": "2024-07-09", "close": 13.43, "volume": 10003400.0}, {"date": "2024-07-10", "close": 12.93, "volume": 17688610.0}, {"date": "2024-07-11", "close": 13.53, "volume": 22282970.0}, {"date": "2024-07-12", "close": 13.11, "volume": 12588800.0}, {"date": "2024-07-15", "close": 13.08, "volume": 11629700.0}, {"date": "2024-07-16", "close": 13.38, "volume": 10881550.0}, {"date": "2024-07-17", "close": 12.73, "volume": 18538610.0}, {"date": "2024-07-18", "close": 12.43, "volume": 13422420.0}, {"date": "2024-07-19", "close": 12.34, "volume": 10325920.0}, {"date": "2024-07-22", "close": 12.48, "volume": 12417070.0}, {"date": "2024-07-23", "close": 12.59, "volume": 8029888.0}, {"date": "2024-07-24", "close": 12.38, "volume": 22236170.0}, {"date": "2024-07-25", "close": 12.21, "volume": 23999510.0}, {"date": "2024-07-26", "close": 12.23, "volume": 10392410.0}, {"date": "2024-07-29", "close": 12.1, "volume": 8934057.0}, {"date": "2024-07-30", "close": 11.94, "volume": 10487570.0}, {"date": "2024-07-31", "close": 12.05, "volume": 11953340.0}, {"date": "2024-08-01", "close": 11.42, "volume": 13654520.0}, {"date": "2024-08-02", "close": 10.92, "volume": 16353570.0}, {"date": "2024-08-05", "close": 10.57, "volume": 18485910.0}, {"date": "2024-08-06", "close": 10.97, "volume": 27961610.0}, {"date": "2024-08-07", "close": 9.08, "volume": 74249460.0}, {"date": "2024-08-08", "close": 10.07, "volume": 27856290.0}, {"date": "2024-08-09", "close": 9.76, "volume": 18735440.0}, {"date": "2024-08-12", "close": 9.71, "volume": 13006340.0}, {"date": "2024-08-13", "close": 10.06, "volume": 14601810.0}, {"date": "2024-08-14", "close": 10.08, "volume": 10306800.0}, {"date": "2024-08-15", "close": 10.81, "volume": 17785330.0}, {"date": "2024-08-16", "close": 11.2, "volume": 18794980.0}, {"date": "2024-08-19", "close": 11.6, "volume": 16150110.0}, {"date": "2024-08-20", "close": 11.29, "volume": 13298150.0}, {"date": "2024-08-21", "close": 11.69, "volume": 13349340.0}, {"date": "2024-08-22", "close": 11.47, "volume": 9458588.0}, {"date": "2024-08-23", "close": 11.68, "volume": 13925560.0}, {"date": "2024-08-26", "close": 11.78, "volume": 11430650.0}, {"date": "2024-08-27", "close": 11.62, "volume": 9434205.0}, {"date": "2024-08-28", "close": 11.46, "volume": 8257560.0}, {"date": "2024-08-29", "close": 11.55, "volume": 7295434.0}, {"date": "2024-08-30", "close": 11.67, "volume": 8450131.0}, {"date": "2024-09-03", "close": 11.35, "volume": 9611505.0}, {"date": "2024-09-04", "close": 11.34, "volume": 6694050.0}, {"date": "2024-09-05", "close": 11.25, "volume": 10283410.0}, {"date": "2024-09-06", "close": 11.06, "volume": 9280513.0}, {"date": "2024-09-09", "close": 10.8, "volume": 10120230.0}, {"date": "2024-09-10", "close": 11.27, "volume": 15124050.0}, {"date": "2024-09-11", "close": 11.95, "volume": 14523340.0}, {"date": "2024-09-12", "close": 11.62, "volume": 11672270.0}, {"date": "2024-09-13", "close": 11.35, "volume": 21496890.0}, {"date": "2024-09-16", "close": 11.68, "volume": 11636460.0}, {"date": "2024-09-17", "close": 12.25, "volume": 14684130.0}, {"date": "2024-09-18", "close": 12.17, "volume": 11079470.0}, {"date": "2024-09-19", "close": 12.53, "volume": 11163880.0}, {"date": "2024-09-20", "close": 12.47, "volume": 19941350.0}, {"date": "2024-09-23", "close": 12.72, "volume": 8891526.0}, {"date": "2024-09-24", "close": 13.33, "volume": 14273590.0}, {"date": "2024-09-25", "close": 13.35, "volume": 9489568.0}, {"date": "2024-09-26", "close": 13.28, "volume": 9942657.0}, {"date": "2024-09-27", "close": 12.84, "volume": 10160490.0}, {"date": "2024-09-30", "close": 12.75, "volume": 6988012.0}, {"date": "2024-10-01", "close": 12.49, "volume": 9431985.0}, {"date": "2024-10-02", "close": 12.54, "volume": 9129694.0}, {"date": "2024-10-03", "close": 12.36, "volume": 6308123.0}, {"date": "2024-10-04", "close": 12.57, "volume": 6711087.0}, {"date": "2024-10-07", "close": 12.51, "volume": 8926485.0}, {"date": "2024-10-08", "close": 12.44, "volume": 10134630.0}, {"date": "2024-10-09", "close": 12.51, "volume": 8445532.0}, {"date": "2024-10-10", "close": 12.41, "volume": 10784160.0}, {"date": "2024-10-11", "close": 13.6, "volume": 32506460.0}, {"date": "2024-10-14", "close": 13.26, "volume": 15504010.0}, {"date": "2024-10-15", "close": 13.3, "volume": 11267150.0}, {"date": "2024-10-16", "close": 13.39, "volume": 7658272.0}, {"date": "2024-10-17", "close": 13.62, "volume": 10115600.0}, {"date": "2024-10-18", "close": 13.99, "volume": 11041090.0}, {"date": "2024-10-21", "close": 14.04, "volume": 8409935.0}, {"date": "2024-10-22", "close": 13.76, "volume": 7997153.0}, {"date": "2024-10-23", "close": 13.66, "volume": 8358189.0}, {"date": "2024-10-24", "close": 13.78, "volume": 9302047.0}, {"date": "2024-10-25", "close": 13.41, "volume": 17618570.0}, {"date": "2024-10-28", "close": 13.89, "volume": 10921110.0}, {"date": "2024-10-29", "close": 13.91, "volume": 8211969.0}, {"date": "2024-10-30", "close": 13.67, "volume": 10824660.0}, {"date": "2024-10-31", "close": 12.97, "volume": 12775380.0}, {"date": "2024-11-01", "close": 13.48, "volume": 13461530.0}, {"date": "2024-11-04", "close": 13.58, "volume": 9704393.0}, {"date": "2024-11-05", "close": 13.8, "volume": 13287600.0}, {"date": "2024-11-06", "close": 14.4, "volume": 33833070.0}, {"date": "2024-11-07", "close": 17.69, "volume": 73961420.0}, {"date": "2024-11-08", "close": 17.78, "volume": 28925410.0}, {"date": "2024-11-11", "close": 18.59, "volume": 22087960.0}, {"date": "2024-11-12", "close": 18.34, "volume": 13508220.0}, {"date": "2024-11-13", "close": 17.78, "volume": 14056370.0}, {"date": "2024-11-14", "close": 17.92, "volume": 12402420.0}, {"date": "2024-11-15", "close": 18.12, "volume": 18407240.0}, {"date": "2024-11-18", "close": 17.3, "volume": 19905720.0}, {"date": "2024-11-19", "close": 16.57, "volume": 19029960.0}, {"date": "2024-11-20", "close": 16.77, "volume": 11351520.0}, {"date": "2024-11-21", "close": 16.29, "volume": 11762000.0}, {"date": "2024-11-22", "close": 16.79, "volume": 12366790.0}, {"date": "2024-11-25", "close": 17.89, "volume": 17267180.0}, {"date": "2024-11-26", "close": 17.61, "volume": 9460326.0}, {"date": "2024-11-27", "close": 17.18, "volume": 22226970.0}, {"date": "2024-11-29", "close": 17.36, "volume": 4561719.0}, {"date": "2024-12-02", "close": 17.17, "volume": 6847368.0}, {"date": "2024-12-03", "close": 16.92, "volume": 7666323.0}, {"date": "2024-12-04", "close": 17.24, "volume": 10434360.0}, {"date": "2024-12-05", "close": 15.5, "volume": 25984460.0}, {"date": "2024-12-06", "close": 15.94, "volume": 13260220.0}, {"date": "2024-12-09", "close": 16.3, "volume": 14769230.0}, {"date": "2024-12-10", "close": 16.19, "volume": 9394605.0}, {"date": "2024-12-11", "close": 15.42, "volume": 25855210.0}, {"date": "2024-12-12", "close": 14.85, "volume": 15366850.0}, {"date": "2024-12-13", "close": 14.14, "volume": 16070750.0}, {"date": "2024-12-16", "close": 14.29, "volume": 15547210.0}, {"date": "2024-12-17", "close": 14.01, "volume": 8938834.0}, {"date": "2024-12-18", "close": 13.61, "volume": 18535390.0}, {"date": "2024-12-19", "close": 13.58, "volume": 12668580.0}, {"date": "2024-12-20", "close": 13.57, "volume": 18630870.0}, {"date": "2024-12-23", "close": 13.71, "volume": 7903481.0}, {"date": "2024-12-24", "close": 13.91, "volume": 5356836.0}, {"date": "2024-12-26", "close": 13.77, "volume": 8637845.0}, {"date": "2024-12-27", "close": 13.31, "volume": 11502650.0}, {"date": "2024-12-30", "close": 13.05, "volume": 16952120.0}, {"date": "2024-12-31", "close": 12.9, "volume": 11161410.0}, {"date": "2025-01-02", "close": 13.65, "volume": 25295750.0}, {"date": "2025-01-03", "close": 14.27, "volume": 17118880.0}, {"date": "2025-01-06", "close": 14.39, "volume": 12612690.0}, {"date": "2025-01-07", "close": 14.32, "volume": 13853460.0}, {"date": "2025-01-08", "close": 13.36, "volume": 16543580.0}, {"date": "2025-01-10", "close": 12.98, "volume": 18895340.0}, {"date": "2025-01-13", "close": 12.99, "volume": 16916980.0}, {"date": "2025-01-14", "close": 12.97, "volume": 9406171.0}, {"date": "2025-01-15", "close": 13.4, "volume": 13008000.0}, {"date": "2025-01-16", "close": 13.6, "volume": 14793230.0}, {"date": "2025-01-17", "close": 13.41, "volume": 13932430.0}, {"date": "2025-01-21", "close": 13.67, "volume": 10362730.0}, {"date": "2025-01-22", "close": 13.42, "volume": 14105740.0}, {"date": "2025-01-23", "close": 13.6, "volume": 10575930.0}, {"date": "2025-01-24", "close": 13.8, "volume": 9070328.0}, {"date": "2025-01-27", "close": 13.86, "volume": 10687630.0}, {"date": "2025-01-28", "close": 13.96, "volume": 20743830.0}, {"date": "2025-01-29", "close": 13.43, "volume": 14502240.0}, {"date": "2025-01-30", "close": 13.56, "volume": 17349820.0}, {"date": "2025-01-31", "close": 13.54, "volume": 11616880.0}, {"date": "2025-02-03", "close": 13.81, "volume": 15472190.0}, {"date": "2025-02-04", "close": 14.07, "volume": 13743150.0}, {"date": "2025-02-05", "close": 13.42, "volume": 22640000.0}, {"date": "2025-02-06", "close": 14.07, "volume": 15109220.0}, {"date": "2025-02-07", "close": 14.17, "volume": 20423330.0}, {"date": "2025-02-10", "close": 15.12, "volume": 28666510.0}, {"date": "2025-02-11", "close": 14.39, "volume": 59236350.0}, {"date": "2025-02-12", "close": 13.25, "volume": 87916190.0}, {"date": "2025-02-13", "close": 13.47, "volume": 29279660.0}, {"date": "2025-02-14", "close": 13.43, "volume": 22337600.0}, {"date": "2025-02-18", "close": 14.01, "volume": 29389190.0}, {"date": "2025-02-19", "close": 13.39, "volume": 23935070.0}, {"date": "2025-02-20", "close": 13.46, "volume": 16988000.0}, {"date": "2025-02-21", "close": 13.05, "volume": 16867250.0}, {"date": "2025-02-24", "close": 12.72, "volume": 19890060.0}, {"date": "2025-02-25", "close": 12.74, "volume": 18328430.0}, {"date": "2025-02-26", "close": 12.82, "volume": 13487590.0}, {"date": "2025-02-27", "close": 13.02, "volume": 37483820.0}, {"date": "2025-02-28", "close": 13.34, "volume": 16081680.0}, {"date": "2025-03-03", "close": 12.66, "volume": 17594480.0}, {"date": "2025-03-04", "close": 12.41, "volume": 20725090.0}, {"date": "2025-03-05", "close": 12.36, "volume": 16194900.0}, {"date": "2025-03-06", "close": 12.08, "volume": 15034990.0}, {"date": "2025-03-07", "close": 12.41, "volume": 15730950.0}, {"date": "2025-03-10", "close": 11.48, "volume": 22454740.0}, {"date": "2025-03-11", "close": 11.43, "volume": 19201330.0}, {"date": "2025-03-12", "close": 11.61, "volume": 15637530.0}, {"date": "2025-03-13", "close": 11.27, "volume": 12949700.0}, {"date": "2025-03-14", "close": 11.92, "volume": 14573510.0}, {"date": "2025-03-17", "close": 12.03, "volume": 12461110.0}, {"date": "2025-03-18", "close": 11.53, "volume": 10370870.0}, {"date": "2025-03-19", "close": 11.72, "volume": 11701980.0}, {"date": "2025-03-20", "close": 11.75, "volume": 13431610.0}, {"date": "2025-03-21", "close": 11.98, "volume": 38652430.0}, {"date": "2025-03-24", "close": 12.22, "volume": 14373320.0}, {"date": "2025-03-25", "close": 12.49, "volume": 39085600.0}, {"date": "2025-03-26", "close": 12.27, "volume": 19238910.0}, {"date": "2025-03-27", "close": 12.14, "volume": 11782700.0}, {"date": "2025-03-28", "close": 11.57, "volume": 14195030.0}, {"date": "2025-03-31", "close": 11.87, "volume": 14922180.0}, {"date": "2025-04-01", "close": 12.23, "volume": 15995440.0}, {"date": "2025-04-02", "close": 12.95, "volume": 21164740.0}, {"date": "2025-04-03", "close": 11.48, "volume": 22187230.0}, {"date": "2025-04-04", "close": 10.84, "volume": 19209500.0}, {"date": "2025-04-07", "close": 10.47, "volume": 23389810.0}, {"date": "2025-04-08", "close": 9.97, "volume": 16176600.0}, {"date": "2025-04-09", "close": 11.34, "volume": 33129540.0}, {"date": "2025-04-10", "close": 10.93, "volume": 15981010.0}, {"date": "2025-04-11", "close": 11.03, "volume": 9920003.0}, {"date": "2025-04-14", "close": 10.88, "volume": 8964569.0}, {"date": "2025-04-15", "close": 10.89, "volume": 9815596.0}, {"date": "2025-04-16", "close": 10.84, "volume": 15891830.0}, {"date": "2025-04-17", "close": 11.16, "volume": 12573470.0}, {"date": "2025-04-21", "close": 10.94, "volume": 11109190.0}, {"date": "2025-04-22", "close": 11.0, "volume": 12100530.0}, {"date": "2025-04-23", "close": 11.44, "volume": 13689090.0}, {"date": "2025-04-24", "close": 12.06, "volume": 9767180.0}, {"date": "2025-04-25", "close": 12.21, "volume": 10946230.0}, {"date": "2025-04-28", "close": 12.26, "volume": 9962439.0}, {"date": "2025-04-29", "close": 12.54, "volume": 7973993.0}, {"date": "2025-04-30", "close": 12.4, "volume": 6581294.0}, {"date": "2025-05-01", "close": 12.46, "volume": 8542920.0}, {"date": "2025-05-02", "close": 12.65, "volume": 9237244.0}, {"date": "2025-05-05", "close": 13.2, "volume": 17344010.0}, {"date": "2025-05-06", "close": 12.89, "volume": 16683210.0}, {"date": "2025-05-07", "close": 12.59, "volume": 15184060.0}, {"date": "2025-05-08", "close": 13.0, "volume": 23502100.0}, {"date": "2025-05-09", "close": 16.65, "volume": 107486100.0}, {"date": "2025-05-12", "close": 17.21, "volume": 45659470.0}, {"date": "2025-05-13", "close": 17.03, "volume": 31997830.0}, {"date": "2025-05-14", "close": 16.86, "volume": 23833950.0}, {"date": "2025-05-15", "close": 16.23, "volume": 22665100.0}, {"date": "2025-05-16", "close": 16.77, "volume": 22299790.0}, {"date": "2025-05-19", "close": 16.76, "volume": 10510470.0}, {"date": "2025-05-20", "close": 16.53, "volume": 17835910.0}, {"date": "2025-05-21", "close": 15.97, "volume": 16466200.0}, {"date": "2025-05-22", "close": 15.99, "volume": 12492670.0}, {"date": "2025-05-23", "close": 16.1, "volume": 12544610.0}, {"date": "2025-05-27", "close": 16.32, "volume": 19152120.0}, {"date": "2025-05-28", "close": 15.98, "volume": 10949690.0}, {"date": "2025-05-29", "close": 15.35, "volume": 20596240.0}, {"date": "2025-05-30", "close": 15.24, "volume": 14058740.0}, {"date": "2025-06-02", "close": 15.27, "volume": 10562450.0}, {"date": "2025-06-03", "close": 15.35, "volume": 10822700.0}, {"date": "2025-06-04", "close": 15.26, "volume": 10135090.0}, {"date": "2025-06-05", "close": 15.53, "volume": 19839880.0}, {"date": "2025-06-06", "close": 15.53, "volume": 10603350.0}, {"date": "2025-06-09", "close": 15.63, "volume": 16824170.0}, {"date": "2025-06-10", "close": 15.68, "volume": 12166290.0}, {"date": "2025-06-11", "close": 15.56, "volume": 11114940.0}, {"date": "2025-06-12", "close": 15.44, "volume": 9063807.0}, {"date": "2025-06-13", "close": 14.78, "volume": 12723580.0}, {"date": "2025-06-16", "close": 14.97, "volume": 10253510.0}, {"date": "2025-06-17", "close": 14.95, "volume": 11593660.0}, {"date": "2025-06-18", "close": 14.69, "volume": 17953440.0}, {"date": "2025-06-20", "close": 14.53, "volume": 16315340.0}, {"date": "2025-06-23", "close": 14.95, "volume": 14875470.0}, {"date": "2025-06-24", "close": 15.86, "volume": 25088890.0}, {"date": "2025-06-25", "close": 15.56, "volume": 13697090.0}, {"date": "2025-06-26", "close": 15.85, "volume": 14348440.0}, {"date": "2025-06-27", "close": 15.72, "volume": 19653120.0}, {"date": "2025-06-30", "close": 15.76, "volume": 11711160.0}, {"date": "2025-07-01", "close": 16.19, "volume": 17653440.0}, {"date": "2025-07-02", "close": 15.71, "volume": 11772420.0}, {"date": "2025-07-03", "close": 16.15, "volume": 7596459.0}, {"date": "2025-07-07", "close": 16.07, "volume": 11913450.0}, {"date": "2025-07-08", "close": 16.45, "volume": 15876740.0}, {"date": "2025-07-09", "close": 15.66, "volume": 17814110.0}, {"date": "2025-07-10", "close": 15.32, "volume": 16608460.0}, {"date": "2025-07-11", "close": 14.91, "volume": 10846600.0}, {"date": "2025-07-14", "close": 14.92, "volume": 11381280.0}, {"date": "2025-07-15", "close": 14.88, "volume": 12842020.0}, {"date": "2025-07-16", "close": 14.93, "volume": 11437920.0}, {"date": "2025-07-17", "close": 14.76, "volume": 11095460.0}, {"date": "2025-07-18", "close": 14.76, "volume": 11646860.0}, {"date": "2025-07-21", "close": 14.77, "volume": 15085720.0}, {"date": "2025-07-22", "close": 14.86, "volume": 9548337.0}, {"date": "2025-07-23", "close": 14.73, "volume": 12189040.0}, {"date": "2025-07-24", "close": 14.38, "volume": 15268250.0}, {"date": "2025-07-25", "close": 14.3, "volume": 13869730.0}, {"date": "2025-07-28", "close": 14.16, "volume": 10924030.0}, {"date": "2025-07-29", "close": 14.04, "volume": 13318230.0}, {"date": "2025-07-30", "close": 14.02, "volume": 20397250.0}, {"date": "2025-07-31", "close": 14.06, "volume": 15829010.0}, {"date": "2025-08-01", "close": 13.62, "volume": 17533050.0}, {"date": "2025-08-04", "close": 14.08, "volume": 20579790.0}, {"date": "2025-08-05", "close": 14.51, "volume": 26772440.0}, {"date": "2025-08-06", "close": 13.99, "volume": 45130630.0}, {"date": "2025-08-07", "close": 14.21, "volume": 44918160.0}, {"date": "2025-08-08", "close": 13.41, "volume": 24335930.0}, {"date": "2025-08-11", "close": 13.46, "volume": 19428740.0}, {"date": "2025-08-12", "close": 13.88, "volume": 16301810.0}, {"date": "2025-08-13", "close": 14.58, "volume": 21167930.0}, {"date": "2025-08-14", "close": 14.62, "volume": 13072460.0}, {"date": "2025-08-15", "close": 15.82, "volume": 35423170.0}, {"date": "2025-08-18", "close": 16.02, "volume": 19740950.0}, {"date": "2025-08-19", "close": 15.57, "volume": 14268160.0}, {"date": "2025-08-20", "close": 15.57, "volume": 17364960.0}, {"date": "2025-08-21", "close": 15.81, "volume": 13944360.0}, {"date": "2025-08-22", "close": 17.01, "volume": 24360660.0}, {"date": "2025-08-25", "close": 17.05, "volume": 17571080.0}, {"date": "2025-08-26", "close": 16.8, "volume": 15237700.0}, {"date": "2025-08-27", "close": 16.25, "volume": 19839470.0}, {"date": "2025-08-28", "close": 16.135, "volume": 10709530.0}, {"date": "2025-08-29", "close": 16.22, "volume": 17113370.0}, {"date": "2025-09-02", "close": 16.8, "volume": 23024930.0}, {"date": "2025-09-03", "close": 16.92, "volume": 50754720.0}, {"date": "2025-09-04", "close": 16.79, "volume": 17972620.0}, {"date": "2025-09-05", "close": 16.66, "volume": 15634670.0}, {"date": "2025-09-08", "close": 17.71, "volume": 21669550.0}, {"date": "2025-09-09", "close": 18.39, "volume": 23081630.0}, {"date": "2025-09-10", "close": 18.96, "volume": 27144090.0}, {"date": "2025-09-11", "close": 18.32, "volume": 16135850.0}, {"date": "2025-09-12", "close": 18.62, "volume": 29849280.0}, {"date": "2025-09-15", "close": 20.44, "volume": 25442610.0}, {"date": "2025-09-16", "close": 20.19, "volume": 25554890.0}, {"date": "2025-09-17", "close": 22.84, "volume": 101377100.0}, {"date": "2025-09-18", "close": 21.96, "volume": 26073910.0}, {"date": "2025-09-19", "close": 22.58, "volume": 28632140.0}, {"date": "2025-09-22", "close": 22.63, "volume": 20632510.0}, {"date": "2025-09-23", "close": 22.08, "volume": 21852410.0}, {"date": "2025-09-24", "close": 22.06, "volume": 15144550.0}, {"date": "2025-09-25", "close": 21.57, "volume": 13351500.0}, {"date": "2025-09-26", "close": 21.87, "volume": 15158970.0}, {"date": "2025-09-29", "close": 22.93, "volume": 24726790.0}, {"date": "2025-09-30", "close": 22.01, "volume": 20016700.0}, {"date": "2025-10-01", "close": 21.82, "volume": 11890400.0}, {"date": "2025-10-02", "close": 22.61, "volume": 20501160.0}, {"date": "2025-10-03", "close": 21.99, "volume": 18927760.0}, {"date": "2025-10-06", "close": 21.74, "volume": 17447940.0}, {"date": "2025-10-07", "close": 21.18, "volume": 16041460.0}, {"date": "2025-10-08", "close": 21.16, "volume": 13936080.0}, {"date": "2025-10-09", "close": 19.72, "volume": 26771590.0}, {"date": "2025-10-10", "close": 19.25, "volume": 18778790.0}, {"date": "2025-10-13", "close": 19.99, "volume": 12582910.0}, {"date": "2025-10-14", "close": 20.13, "volume": 13907700.0}, {"date": "2025-10-15", "close": 20.0, "volume": 11130960.0}, {"date": "2025-10-16", "close": 19.87, "volume": 12732850.0}, {"date": "2025-10-17", "close": 19.53, "volume": 10286970.0}, {"date": "2025-10-20", "close": 20.21, "volume": 10429040.0}, {"date": "2025-10-21", "close": 20.64, "volume": 11851890.0}, {"date": "2025-10-22", "close": 20.26, "volume": 13310400.0}, {"date": "2025-10-23", "close": 20.57, "volume": 8253565.0}, {"date": "2025-10-24", "close": 20.47, "volume": 10913890.0}, {"date": "2025-10-27", "close": 20.63, "volume": 14721270.0}, {"date": "2025-10-28", "close": 20.03, "volume": 11391010.0}, {"date": "2025-10-29", "close": 20.02, "volume": 13969140.0}, {"date": "2025-10-30", "close": 19.75, "volume": 16461100.0}, {"date": "2025-10-31", "close": 20.46, "volume": 18037660.0}, {"date": "2025-11-03", "close": 20.95, "volume": 16099490.0}, {"date": "2025-11-04", "close": 19.42, "volume": 17043210.0}, {"date": "2025-11-05", "close": 20.08, "volume": 23736710.0}, {"date": "2025-11-06", "close": 21.25, "volume": 50665300.0}, {"date": "2025-11-07", "close": 22.04, "volume": 21615870.0}, {"date": "2025-11-10", "close": 23.72, "volume": 44578750.0}, {"date": "2025-11-11", "close": 24.18, "volume": 29022500.0}, {"date": "2025-11-12", "close": 24.57, "volume": 26933790.0}, {"date": "2025-11-13", "close": 23.8, "volume": 20337280.0}, {"date": "2025-11-14", "close": 23.14, "volume": 14897750.0}, {"date": "2025-11-17", "close": 21.58, "volume": 18131760.0}, {"date": "2025-11-18", "close": 21.7, "volume": 16044760.0}, {"date": "2025-11-19", "close": 21.21, "volume": 11118450.0}, {"date": "2025-11-20", "close": 19.76, "volume": 20912290.0}, {"date": "2025-11-21", "close": 19.78, "volume": 19166530.0}, {"date": "2025-11-24", "close": 19.88, "volume": 12744810.0}, {"date": "2025-11-25", "close": 19.63, "volume": 10894610.0}, {"date": "2025-11-26", "close": 20.16, "volume": 13905480.0}, {"date": "2025-11-28", "close": 21.03, "volume": 6814997.0}, {"date": "2025-12-01", "close": 21.44, "volume": 14530960.0}, {"date": "2025-12-02", "close": 22.24, "volume": 13114380.0}, {"date": "2025-12-03", "close": 22.33, "volume": 10299600.0}, {"date": "2025-12-04", "close": 22.52, "volume": 9324188.0}, {"date": "2025-12-05", "close": 22.97, "volume": 11901330.0}, {"date": "2025-12-08", "close": 22.49, "volume": 12344140.0}, {"date": "2025-12-09", "close": 21.78, "volume": 9772293.0}, {"date": "2025-12-10", "close": 20.32, "volume": 23333810.0}, {"date": "2025-12-11", "close": 20.52, "volume": 14279150.0}, {"date": "2025-12-12", "close": 20.37, "volume": 9442940.0}, {"date": "2025-12-15", "close": 19.12, "volume": 20499050.0}, {"date": "2025-12-16", "close": 19.19, "volume": 9800417.0}, {"date": "2025-12-17", "close": 19.18, "volume": 10553950.0}, {"date": "2025-12-18", "close": 19.86, "volume": 13360870.0}, {"date": "2025-12-19", "close": 19.42, "volume": 17045780.0}, {"date": "2025-12-22", "close": 19.95, "volume": 14227700.0}, {"date": "2025-12-23", "close": 19.6, "volume": 5978616.0}, {"date": "2025-12-24", "close": 19.61, "volume": 4677065.0}, {"date": "2025-12-26", "close": 19.67, "volume": 5288345.0}, {"date": "2025-12-29", "close": 19.15, "volume": 9727570.0}, {"date": "2025-12-30", "close": 19.31, "volume": 7255932.0}, {"date": "2025-12-31", "close": 19.37, "volume": 6019316.0}, {"date": "2026-01-02", "close": 19.79, "volume": 7675520.0}, {"date": "2026-01-05", "close": 19.15, "volume": 11765520.0}, {"date": "2026-01-06", "close": 19.86, "volume": 12493260.0}, {"date": "2026-01-07", "close": 19.64, "volume": 7940596.0}, {"date": "2026-01-08", "close": 19.44, "volume": 9234533.0}, {"date": "2026-01-09", "close": 19.21, "volume": 9914760.0}, {"date": "2026-01-12", "close": 19.69, "volume": 11422330.0}, {"date": "2026-01-13", "close": 19.25, "volume": 12571190.0}, {"date": "2026-01-14", "close": 18.92, "volume": 10352860.0}, {"date": "2026-01-15", "close": 18.88, "volume": 13386650.0}, {"date": "2026-01-16", "close": 18.33, "volume": 15530320.0}, {"date": "2026-01-20", "close": 18.2, "volume": 10362270.0}, {"date": "2026-01-21", "close": 18.49, "volume": 11617460.0}, {"date": "2026-01-22", "close": 18.2, "volume": 18242290.0}, {"date": "2026-01-23", "close": 17.9, "volume": 13744040.0}, {"date": "2026-01-26", "close": 17.98, "volume": 12654820.0}, {"date": "2026-01-27", "close": 17.54, "volume": 9538773.0}, {"date": "2026-01-28", "close": 17.2, "volume": 12358860.0}, {"date": "2026-01-29", "close": 17.75, "volume": 16306720.0}, {"date": "2026-01-30", "close": 16.87, "volume": 14521900.0}, {"date": "2026-02-02", "close": 17.26, "volume": 12651370.0}, {"date": "2026-02-03", "close": 16.76, "volume": 17934240.0}, {"date": "2026-02-04", "close": 16.16, "volume": 19212440.0}, {"date": "2026-02-05", "close": 15.84, "volume": 16717190.0}, {"date": "2026-02-06", "close": 16.46, "volume": 17421970.0}, {"date": "2026-02-09", "close": 16.61, "volume": 17775790.0}, {"date": "2026-02-10", "close": 16.85, "volume": 35201800.0}, {"date": "2026-02-11", "close": 13.99, "volume": 74349910.0}, {"date": "2026-02-12", "close": 13.05, "volume": 30626940.0}, {"date": "2026-02-13", "close": 13.27, "volume": 22891040.0}, {"date": "2026-02-17", "close": 13.3, "volume": 16806860.0}, {"date": "2026-02-18", "close": 13.71, "volume": 17521130.0}, {"date": "2026-02-19", "close": 13.9, "volume": 15201590.0}, {"date": "2026-02-20", "close": 13.95, "volume": 15742490.0}, {"date": "2026-02-23", "close": 13.29, "volume": 16771410.0}, {"date": "2026-02-24", "close": 13.53, "volume": 14060630.0}, {"date": "2026-02-25", "close": 13.4, "volume": 16062250.0}, {"date": "2026-02-26", "close": 14.1, "volume": 16320740.0}, {"date": "2026-02-27", "close": 13.84, "volume": 15573450.0}, {"date": "2026-03-02", "close": 13.73, "volume": 13832640.0}, {"date": "2026-03-03", "close": 13.21, "volume": 24698550.0}, {"date": "2026-03-04", "close": 13.84, "volume": 20907280.0}, {"date": "2026-03-05", "close": 13.18, "volume": 20069880.0}, {"date": "2026-03-06", "close": 13.25, "volume": 10871430.0}, {"date": "2026-03-09", "close": 13.76, "volume": 22956770.0}, {"date": "2026-03-10", "close": 13.25, "volume": 16445650.0}, {"date": "2026-03-11", "close": 13.31, "volume": 12802200.0}, {"date": "2026-03-12", "close": 12.95, "volume": 15011360.0}, {"date": "2026-03-13", "close": 13.07, "volume": 14834860.0}, {"date": "2026-03-16", "close": 13.55, "volume": 18581580.0}, {"date": "2026-03-17", "close": 14.04, "volume": 19074130.0}, {"date": "2026-03-18", "close": 13.46, "volume": 14490890.0}, {"date": "2026-03-19", "close": 13.38, "volume": 13329550.0}, {"date": "2026-03-20", "close": 13.47, "volume": 84222200.0}, {"date": "2026-03-23", "close": 13.34, "volume": 16074020.0}, {"date": "2026-03-24", "close": 13.16, "volume": 13692340.0}, {"date": "2026-03-25", "close": 13.26, "volume": 10112520.0}, {"date": "2026-03-26", "close": 12.995, "volume": 12927080.0}, {"date": "2026-03-27", "close": 12.86, "volume": 14037510.0}, {"date": "2026-03-30", "close": 12.65, "volume": 12106510.0}, {"date": "2026-03-31", "close": 13.3, "volume": 18025160.0}, {"date": "2026-04-01", "close": 13.29, "volume": 12291910.0}, {"date": "2026-04-02", "close": 13.34, "volume": 9389883.0}, {"date": "2026-04-06", "close": 13.7, "volume": 10004030.0}, {"date": "2026-04-07", "close": 13.77, "volume": 13588290.0}, {"date": "2026-04-08", "close": 13.46, "volume": 16686340.0}, {"date": "2026-04-09", "close": 13.22, "volume": 14050830.0}, {"date": "2026-04-10", "close": 13.23, "volume": 9894237.0}, {"date": "2026-04-13", "close": 13.6, "volume": 13619370.0}, {"date": "2026-04-14", "close": 13.71, "volume": 11768840.0}, {"date": "2026-04-15", "close": 14.66, "volume": 17498890.0}, {"date": "2026-04-16", "close": 14.72, "volume": 11669630.0}, {"date": "2026-04-17", "close": 14.95, "volume": 12294510.0}, {"date": "2026-04-20", "close": 14.42, "volume": 22331130.0}, {"date": "2026-04-21", "close": 14.75, "volume": 14795540.0}, {"date": "2026-04-22", "close": 14.44, "volume": 11126260.0}, {"date": "2026-04-23", "close": 14.03, "volume": 9857748.0}, {"date": "2026-04-24", "close": 14.24, "volume": 10399310.0}, {"date": "2026-04-27", "close": 14.49, "volume": 10862900.0}, {"date": "2026-04-28", "close": 14.22, "volume": 7577255.0}, {"date": "2026-04-29", "close": 14.34, "volume": 12564260.0}, {"date": "2026-04-30", "close": 14.15, "volume": 10820400.0}, {"date": "2026-05-01", "close": 14.42, "volume": 12719860.0}, {"date": "2026-05-04", "close": 14.06, "volume": 13835050.0}, {"date": "2026-05-05", "close": 14.09, "volume": 14238630.0}, {"date": "2026-05-06", "close": 14.23, "volume": 16392930.0}, {"date": "2026-05-07", "close": 14.16, "volume": 22928620.0}, {"date": "2026-05-08", "close": 14.35, "volume": 28551850.0}, {"date": "2026-05-11", "close": 13.87, "volume": 15750100.0}, {"date": "2026-05-12", "close": 13.88, "volume": 14326110.0}, {"date": "2026-05-13", "close": 13.68, "volume": 13490290.0}, {"date": "2026-05-14", "close": 13.05, "volume": 22033580.0}, {"date": "2026-05-15", "close": 12.97, "volume": 17648530.0}, {"date": "2026-05-18", "close": 13.37, "volume": 19868170.0}, {"date": "2026-05-19", "close": 13.18, "volume": 15149660.0}, {"date": "2026-05-20", "close": 13.35, "volume": 18320540.0}, {"date": "2026-05-21", "close": 13.48, "volume": 16820300.0}, {"date": "2026-05-22", "close": 13.9, "volume": 15630270.0}, {"date": "2026-05-26", "close": 13.58, "volume": 13448730.0}, {"date": "2026-05-27", "close": 13.7, "volume": 10180020.0}, {"date": "2026-05-28", "close": 13.82, "volume": 10391080.0}, {"date": "2026-05-29", "close": 14.11, "volume": 14703370.0}, {"date": "2026-06-01", "close": 14.86, "volume": 29332130.0}, {"date": "2026-06-02", "close": 14.11, "volume": 15982040.0}, {"date": "2026-06-03", "close": 14.09, "volume": 10375820.0}, {"date": "2026-06-04", "close": 14.12, "volume": 12482340.0}, {"date": "2026-06-05", "close": 13.65, "volume": 9359883.0}, {"date": "2026-06-08", "close": 14.02, "volume": 11318180.0}, {"date": "2026-06-09", "close": 13.87, "volume": 12745080.0}, {"date": "2026-06-10", "close": 13.39, "volume": 9677446.0}, {"date": "2026-06-11", "close": 13.71, "volume": 11689200.0}, {"date": "2026-06-12", "close": 13.54, "volume": 10618280.0}, {"date": "2026-06-15", "close": 14.24, "volume": 13097610.0}, {"date": "2026-06-16", "close": 14.28, "volume": 14281100.0}, {"date": "2026-06-17", "close": 14.15, "volume": 17677120.0}, {"date": "2026-06-18", "close": 14.28, "volume": 20384560.0}, {"date": "2026-06-22", "close": 14.22, "volume": 15054010.0}, {"date": "2026-06-23", "close": 13.82, "volume": 11441900.0}, {"date": "2026-06-24", "close": 14.4, "volume": 16122120.0}, {"date": "2026-06-25", "close": 14.08, "volume": 11984130.0}, {"date": "2026-06-26", "close": 14.27, "volume": 14442390.0}, {"date": "2026-06-29", "close": 15.25, "volume": 21288790.0}, {"date": "2026-06-30", "close": 14.61, "volume": 13317750.0}, {"date": "2026-07-01", "close": 14.83, "volume": 11066940.0}, {"date": "2026-07-02", "close": 15.37, "volume": 8801643.0}, {"date": "2026-07-06", "close": 15.39, "volume": 11499280.0}, {"date": "2026-07-07", "close": 15.44, "volume": 11393210.0}, {"date": "2026-07-08", "close": 15.17, "volume": 10246840.0}, {"date": "2026-07-09", "close": 15.74, "volume": 9414119.0}, {"date": "2026-07-10", "close": 15.61, "volume": 8841059.0}, {"date": "2026-07-13", "close": 15.67, "volume": 8445456.0}, {"date": "2026-07-14", "close": 15.61, "volume": 8258492.0}, {"date": "2026-07-15", "close": 16.23, "volume": 11789410.0}, {"date": "2026-07-16", "close": 15.98, "volume": 8324724.0}, {"date": "2026-07-17", "close": 15.52, "volume": 9608066.0}, {"date": "2026-07-20", "close": 15.43, "volume": 12179670.0}, {"date": "2026-07-21", "close": 15.19, "volume": 11036400.0}, {"date": "2026-07-22", "close": 14.66, "volume": 11124060.0}, {"date": "2026-07-23", "close": 14.02, "volume": 23056450.0}, {"date": "2026-07-24", "close": 14.2, "volume": 17961940.0}, {"date": "2026-07-27", "close": 15.09, "volume": 14551010.0}, {"date": "2026-07-28", "close": 15.45, "volume": 8921653.0}, {"date": "2026-07-29", "close": 15.44, "volume": 12712270.0}, {"date": "2026-07-30", "close": 15.55, "volume": 9710212.0}, {"date": "2026-07-31", "close": 15.86, "volume": 9565291.0}, {"date": "2026-08-03", "close": 16.38, "volume": 10260610.0}, {"date": "2026-08-04", "close": 16.73, "volume": 8797726.0}, {"date": "2026-08-05", "close": 16.48, "volume": 11870790.0}, {"date": "2026-08-06", "close": 16.3, "volume": 15577750.0}, {"date": "2026-08-07", "close": 17.46, "volume": 23957300.0}], "refreshing": true}