{"ticker": "PINS", "overview": {"cik": "1506293", "ticker": "PINS", "name": "PINTEREST, INC.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001773914-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001921094-26-001109", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001921094-26-001108", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001589043-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001921094-26-001105", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001506293-26-000143", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001773914-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001921094-26-001088", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001921094-26-001087", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001773914-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001921094-26-001081", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001589043-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002106873-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001921094-26-001075", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001921094-26-001074", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001921094-26-001071", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001506293-26-000139", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001506293-26-000136", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001773914-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001921094-26-001059", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001921094-26-001055", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001983697-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001921094-26-001048", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001781373-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001773914-26-000029", "price_sensitive": false}]}, "description": "PINTEREST, INC. trades as PINS on the NYSE and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 34 insider filings for the company, from August 2026 to October 2026. Across those, 4 insiders disclosed 12 sales totalling $18.16M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 18156445.7404, "net": -18156445.7404, "insiders": 4, "first_date": "2026-08-07", "last_date": "2026-10-21"}, "metrics": {"ticker": "PINS", "has_prices": true, "as_of": "2026-08-07", "last": 23.68, "prev_close": 23.33, "change": 0.3500000000000014, "change_pct": 0.015002143163309107, "session_volume": 12427920.0, "vwap_5": 24.08594883052966, "vwap_20": 23.602866933324094, "vwap_60": 21.358170952527903, "vwap_250": 23.580745895437303, "high_52w": 33.7, "low_52w": 15.42, "avg_volume_20": 11898637.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001648", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Pinterest, Inc.", "who_key": "PINTEREST, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PINTEREST, INC. moves to a 4.82% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1506293/0002100119-26-001648-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0002012383-26-003828", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.8% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003828-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "0001773914-26-000037", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Benjamin Silbermann", "who_key": "Silbermann Benjamin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2132831.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A board member cashes out $2.1M of PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000037/0001773914-26-000037-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18162}, {"id": "0001589043-26-000018", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Gokul Rajaram", "who_key": "Rajaram Gokul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23982.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $24K of PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1589043/000158904326000018/0001589043-26-000018-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18162}, {"id": "0001773914-26-000035", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Benjamin Silbermann", "who_key": "Silbermann Benjamin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2042765.625, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $2M of PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000035/0001773914-26-000035-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "0001773914-26-000029", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Benjamin Silbermann", "who_key": "Silbermann Benjamin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1767356.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Big sell in PINS \u2014 A board member offloads $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000029/0001773914-26-000029-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "0001773914-26-000025", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Benjamin Silbermann", "who_key": "Silbermann Benjamin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1880048.4375, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A director trims PINS: $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000025/0001773914-26-000025-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001773914-26-000023", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Benjamin Silbermann", "who_key": "Silbermann Benjamin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2008935.9375, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $2M of PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000023/0001773914-26-000023-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001506293-26-000121", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Renee Marie-Bentley Jewell", "who_key": "Jewell Renee Marie-Bentley", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on PINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150747/000150629326000121/0001506293-26-000121-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001506293-26-000112", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Benjamin Silbermann", "who_key": "Silbermann Benjamin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2207657.8125, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "$2.2M sale: A board member lightens up on PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000150629326000112/0001506293-26-000112-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0002051769-26-000008", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Matthew Madrigal", "who_key": "Madrigal Matthew", "role": "Chief Product & Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 635177.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on PINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051769/000205176926000008/0002051769-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0001506293-26-000110", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Benjamin Silbermann", "who_key": "Silbermann Benjamin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2180465.625, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Big sell in PINS \u2014 A board member offloads $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000150629326000110/0001506293-26-000110-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001589043-26-000013", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Gokul Rajaram", "who_key": "Rajaram Gokul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 24181.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Board member offloads $24K of PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1589043/000158904326000013/0001589043-26-000013-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "13DG-0001193125-26-351112", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 9.3% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351112-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000919574-26-005513", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Elliott Investment Management L.P. takes a 5.8% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1791786/0000919574-26-005513-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001773914-26-000019", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Benjamin Silbermann", "who_key": "Silbermann Benjamin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2208220.3125, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director sells $2.2M of PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000019/0001773914-26-000019-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0002106873-26-000012", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Claude Leonard Brown", "who_key": "Brown Claude Leonard", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 292285.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Top exec sells $292K of PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/2106873/000210687326000012/0002106873-26-000012-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "13DG-0000886982-26-000325", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC moves to a 3.7% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000325-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001983697-26-000006", "src": "INSIDERS", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Donnelly Julia Brau", "who_key": "Brau Donnelly Julia", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1387715.9104, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The CFO cashes out $1.4M of PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1983697/000198369726000006/0001983697-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "HOUSE-2026-20035157-T0", "src": "CONGRESS", "ticker": "PINS", "cik": "", "company": "PINTEREST, INC.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nSP Pinterest, Inc. Class A Common Stock", "who": "Hon. Christian D. Menefee", "who_key": "Hon. Christian D. Menefee", "role": "House \u00b7 TX18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Christian D. Menefee dumps PINS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035157.pdf", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "13DG-0001193125-26-340117", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 10.2% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-340117-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000959", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Pinterest, Inc.", "who_key": "PINTEREST, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PINTEREST, INC. moves to a 4.14% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1506293/0002100121-26-000959-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "HOUSE-2026-20034099-T1", "src": "CONGRESS", "ticker": "PINS", "cik": "", "company": "PINTEREST, INC.", "company_raw": "nt insider trading.\nSP Pinterest, Inc. Class A Common Stock", "who": "Hon. Christian D. Menefee", "who_key": "Hon. Christian D. Menefee", "role": "House \u00b7 TX18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christian D. Menefee sells PINS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034099.pdf", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208242}, {"id": "HOUSE-2026-20034099-T0", "src": "CONGRESS", "ticker": "PINS", "cik": "", "company": "PINTEREST, INC.", "company_raw": "-\n$50,000\nF S: New\nSP Pinterest, Inc. Class A Common Stock", "who": "Hon. Christian D. Menefee", "who_key": "Hon. Christian D. Menefee", "role": "House \u00b7 TX18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christian D. Menefee sells PINS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034099.pdf", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "13DG-0000886982-26-000207", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 8.5% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000207-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "13DG-0002100119-26-000890", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Pinterest, Inc.", "who_key": "PINTEREST, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PINTEREST, INC. takes a 5.2% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1506293/0002100119-26-000890-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000546", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Pinterest, Inc.", "who_key": "PINTEREST, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PINTEREST, INC. crosses 5% of PINS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1506293/0002100121-26-000546-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002049", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Pinterest, Inc.", "who_key": "PINTEREST, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PINTEREST, INC. adjusts its stake in PINS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1506293/0000102909-26-002049-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20034099-T3", "src": "CONGRESS", "ticker": "PINS", "cik": "", "company": "PINTEREST, INC.", "company_raw": "nt insider trading.\nSP Pinterest, Inc. Class A Common Stock", "who": "Hon. Christian D. Menefee", "who_key": "Hon. Christian D. Menefee", "role": "House \u00b7 TX18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christian D. Menefee sells PINS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034099.pdf", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "HOUSE-2026-20034099-T2", "src": "CONGRESS", "ticker": "PINS", "cik": "", "company": "PINTEREST, INC.", "company_raw": "nt insider trading.\nSP Pinterest, Inc. Class A Common Stock", "who": "Hon. Christian D. Menefee", "who_key": "Hon. Christian D. Menefee", "role": "House \u00b7 TX18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Christian D. Menefee sells PINS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034099.pdf", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372402}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001648", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Pinterest, Inc.", "who_key": "PINTEREST, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PINTEREST, INC. moves to a 4.82% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1506293/0002100119-26-001648-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0002012383-26-003828", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.8% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003828-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0001193125-26-351112", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 9.3% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351112-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000919574-26-005513", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Elliott Investment Management L.P.", "who_key": "Elliott Investment Management L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Elliott Investment Management L.P. takes a 5.8% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1791786/0000919574-26-005513-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000886982-26-000325", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC moves to a 3.7% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000325-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "13DG-0001193125-26-340117", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 10.2% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-340117-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000959", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Pinterest, Inc.", "who_key": "PINTEREST, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PINTEREST, INC. moves to a 4.14% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1506293/0002100121-26-000959-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0000886982-26-000207", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 8.5% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000207-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "13DG-0002100119-26-000890", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Pinterest, Inc.", "who_key": "PINTEREST, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PINTEREST, INC. takes a 5.2% passive stake in PINS", "source_url": "https://www.sec.gov/Archives/edgar/data/1506293/0002100119-26-000890-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000546", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Pinterest, Inc.", "who_key": "PINTEREST, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PINTEREST, INC. crosses 5% of PINS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1506293/0002100121-26-000546-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002049", "src": "13DG", "ticker": "PINS", "cik": "1506293", "company": "PINTEREST, INC.", "company_raw": "PINTEREST, INC.", "who": "Pinterest, Inc.", "who_key": "PINTEREST, 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-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PINTEREST, INC. adjusts its stake in PINS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1506293/0000102909-26-002049-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pinterest, Inc. Class A Common Stock", "new_value": "PINTEREST, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001506293", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001506293", "applied": 1, "detected_at": "2026-10-27T02:33:41.174293"}]}, "key_people": [{"who": "Benjamin Silbermann", "who_key": "Silbermann Benjamin", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16428281.25, "net": -16428281.25, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2132831.25, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000037/0001773914-26-000037-index.htm"}, {"action": "SELL", "amount": 2042765.625, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000035/0001773914-26-000035-index.htm"}, {"action": "SELL", "amount": 1767356.25, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000029/0001773914-26-000029-index.htm"}, {"action": "SELL", "amount": 1880048.4375, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000025/0001773914-26-000025-index.htm"}, {"action": "SELL", "amount": 2008935.9375, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000023/0001773914-26-000023-index.htm"}, {"action": "SELL", "amount": 2207657.8125, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000150629326000112/0001506293-26-000112-index.htm"}, {"action": "SELL", "amount": 2180465.625, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000150629326000110/0001506293-26-000110-index.htm"}, {"action": "SELL", "amount": 2208220.3125, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000019/0001773914-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 2132831.25, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773914/000177391426000037/0001773914-26-000037-index.htm"}}, {"who": "Donnelly Julia Brau", "who_key": "Brau Donnelly Julia", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1387715.9104, "net": -1387715.9104, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1387715.9104, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983697/000198369726000006/0001983697-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1387715.9104, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1983697/000198369726000006/0001983697-26-000006-index.htm"}}, {"who": "Claude Leonard Brown", "who_key": "Brown Claude Leonard", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 292285.08, "net": -292285.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 292285.08, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106873/000210687326000012/0002106873-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 292285.08, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106873/000210687326000012/0002106873-26-000012-index.htm"}}, {"who": "Hon. Christian D. Menefee", "who_key": "Hon. Christian D. Menefee", "role": "House \u00b7 TX18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 61005.0, "net": -61005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035157.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034099.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034099.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034099.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034099.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035157.pdf"}}, {"who": "Gokul Rajaram", "who_key": "Rajaram Gokul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 48163.5, "net": -48163.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23982.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589043/000158904326000018/0001589043-26-000018-index.htm"}, {"action": "SELL", "amount": 24181.5, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589043/000158904326000013/0001589043-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 23982.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589043/000158904326000018/0001589043-26-000018-index.htm"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fd6d368-0262-4c40-bc47-1fff0f8a3ae6/"}, {"action": "BUY", "amount": 15001.0, "date": "2021-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f0c49765-8045-4aa6-a699-2fc462b00526/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fd6d368-0262-4c40-bc47-1fff0f8a3ae6/"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [{"date": "2026-08-07", "net": -1402716.9104}, {"date": "2026-08-11", "net": -292285.08}, {"date": "2026-08-12", "net": -2208220.3125}, {"date": "2026-08-19", "net": -2204647.125}, {"date": "2026-08-26", "net": -2207657.8125}, {"date": "2026-09-02", "net": -2008935.9375}, {"date": "2026-09-09", "net": -1880048.4375}, {"date": "2026-09-23", "net": -1767356.25}, {"date": "2026-10-14", "net": -2042765.625}, {"date": "2026-10-21", "net": -2156813.25}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001773914-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001921094-26-001109", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001921094-26-001108", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001589043-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001921094-26-001105", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001506293-26-000143", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001773914-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001921094-26-001088", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001921094-26-001087", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001773914-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001921094-26-001081", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001589043-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002106873-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001921094-26-001075", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001921094-26-001074", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001921094-26-001071", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001506293-26-000139", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001506293-26-000136", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001773914-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001921094-26-001059", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001921094-26-001055", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001983697-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001921094-26-001048", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001781373-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001773914-26-000029", "price_sensitive": false}], "performance": {"ticker": "PINS", "has_prices": true, "summary": {"n": 2, "avg": -0.42358500214781025, "win_rate": 0.0, "best": -0.24920735573874445, "worst": -0.5979626485568761, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 31.54, "return": -0.24920735573874445}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 15001.0, "date": "2021-07-30", "score": 0.0, "ref_price": 58.9, "return": -0.5979626485568761}]}, "price_series": [{"date": "2019-04-18", "close": 24.4, "volume": 87042240.0}, {"date": "2019-04-22", "close": 24.99, "volume": 19719610.0}, {"date": "2019-04-23", "close": 25.85, "volume": 19218110.0}, {"date": "2019-04-24", "close": 26.8, "volume": 9458445.0}, {"date": "2019-04-25", "close": 28.8, "volume": 16605270.0}, {"date": "2019-04-26", "close": 29.85, "volume": 16809650.0}, {"date": "2019-04-29", "close": 34.26, "volume": 25560010.0}, {"date": "2019-04-30", "close": 30.98, "volume": 35833410.0}, {"date": "2019-05-01", "close": 31.23, "volume": 13981320.0}, {"date": "2019-05-02", "close": 29.74, "volume": 14052370.0}, {"date": "2019-05-03", "close": 28.36, "volume": 10610960.0}, {"date": "2019-05-06", "close": 29.5, "volume": 9930570.0}, {"date": "2019-05-07", "close": 28.69, "volume": 6310894.0}, {"date": "2019-05-08", "close": 29.51, "volume": 7115865.0}, {"date": "2019-05-09", "close": 28.75, "volume": 4507184.0}, {"date": "2019-05-10", "close": 29.05, "volume": 5708972.0}, {"date": "2019-05-13", "close": 26.63, "volume": 9111335.0}, {"date": "2019-05-14", "close": 28.99, "volume": 7075119.0}, {"date": "2019-05-15", "close": 28.63, "volume": 4492807.0}, {"date": "2019-05-16", "close": 30.86, "volume": 17612030.0}, {"date": "2019-05-17", "close": 26.7, "volume": 26271830.0}, {"date": "2019-05-20", "close": 25.85, "volume": 7269165.0}, {"date": "2019-05-21", "close": 25.41, "volume": 6481745.0}, {"date": "2019-05-22", "close": 24.6, "volume": 7955700.0}, {"date": "2019-05-23", "close": 23.8, "volume": 4718209.0}, {"date": "2019-05-24", "close": 25.5, "volume": 7738310.0}, {"date": "2019-05-28", "close": 25.8, "volume": 4550898.0}, {"date": "2019-05-29", "close": 25.58, "volume": 2537695.0}, {"date": "2019-05-30", "close": 25.51, "volume": 1982248.0}, {"date": "2019-05-31", "close": 24.92, "volume": 2618033.0}, {"date": "2019-06-03", "close": 24.4, "volume": 3691346.0}, {"date": "2019-06-04", "close": 24.2, "volume": 3687129.0}, {"date": "2019-06-05", "close": 24.94, "volume": 2703200.0}, {"date": "2019-06-06", "close": 25.81, "volume": 3573674.0}, {"date": "2019-06-07", "close": 27.61, "volume": 6580200.0}, {"date": "2019-06-10", "close": 27.94, "volume": 5750928.0}, {"date": "2019-06-11", "close": 26.48, "volume": 4268960.0}, {"date": "2019-06-12", "close": 27.05, "volume": 3160458.0}, {"date": "2019-06-13", "close": 26.95, "volume": 1629478.0}, {"date": "2019-06-14", "close": 27.41, "volume": 2630341.0}, {"date": "2019-06-17", "close": 27.85, "volume": 4439515.0}, {"date": "2019-06-18", "close": 28.8, "volume": 8769861.0}, {"date": "2019-06-19", "close": 28.09, "volume": 3978779.0}, {"date": "2019-06-20", "close": 27.54, "volume": 3975897.0}, {"date": "2019-06-21", "close": 27.98, "volume": 5794571.0}, {"date": "2019-06-24", "close": 26.69, "volume": 3242884.0}, {"date": "2019-06-25", "close": 26.14, "volume": 2661477.0}, {"date": "2019-06-26", "close": 26.23, "volume": 1959980.0}, {"date": "2019-06-27", "close": 27.23, "volume": 2281793.0}, {"date": "2019-06-28", "close": 27.22, "volume": 2714483.0}, {"date": "2019-07-01", "close": 26.68, "volume": 3755550.0}, {"date": "2019-07-02", "close": 26.91, "volume": 2753225.0}, {"date": "2019-07-03", "close": 27.47, "volume": 2329595.0}, {"date": "2019-07-05", "close": 27.25, "volume": 1870466.0}, {"date": "2019-07-08", "close": 26.77, "volume": 2410712.0}, {"date": "2019-07-09", "close": 26.72, "volume": 1792985.0}, {"date": "2019-07-10", "close": 26.58, "volume": 2727438.0}, {"date": "2019-07-11", "close": 26.1, "volume": 2843918.0}, {"date": "2019-07-12", "close": 26.41, "volume": 1576431.0}, {"date": "2019-07-15", "close": 26.67, "volume": 1633315.0}, {"date": "2019-07-16", "close": 26.51, "volume": 1370592.0}, {"date": "2019-07-17", "close": 25.91, "volume": 1815133.0}, {"date": "2019-07-18", "close": 25.78, "volume": 1292824.0}, {"date": "2019-07-19", "close": 25.56, "volume": 1563655.0}, {"date": "2019-07-22", "close": 26.22, "volume": 2757707.0}, {"date": "2019-07-23", "close": 26.78, "volume": 2391702.0}, {"date": "2019-07-24", "close": 27.82, "volume": 4305269.0}, {"date": "2019-07-25", "close": 27.59, "volume": 2253093.0}, {"date": "2019-07-26", "close": 27.64, "volume": 2727918.0}, {"date": "2019-07-29", "close": 27.86, "volume": 3178813.0}, {"date": "2019-07-30", "close": 28.62, "volume": 3728855.0}, {"date": "2019-07-31", "close": 28.99, "volume": 4222146.0}, {"date": "2019-08-01", "close": 28.3, "volume": 8030328.0}, {"date": "2019-08-02", "close": 33.57, "volume": 39770780.0}, {"date": "2019-08-05", "close": 33.72, "volume": 9992246.0}, {"date": "2019-08-06", "close": 32.68, "volume": 6060589.0}, {"date": "2019-08-07", "close": 32.1, "volume": 3776415.0}, {"date": "2019-08-08", "close": 33.39, "volume": 3784663.0}, {"date": "2019-08-09", "close": 33.43, "volume": 2641658.0}, {"date": "2019-08-12", "close": 33.62, "volume": 8901665.0}, {"date": "2019-08-13", "close": 34.42, "volume": 3782823.0}, {"date": "2019-08-14", "close": 32.23, "volume": 3896854.0}, {"date": "2019-08-15", "close": 32.01, "volume": 4178874.0}, {"date": "2019-08-16", "close": 32.22, "volume": 2534009.0}, {"date": "2019-08-19", "close": 33.33, "volume": 3403858.0}, {"date": "2019-08-20", "close": 34.36, "volume": 4898851.0}, {"date": "2019-08-21", "close": 36.56, "volume": 8904772.0}, {"date": "2019-08-22", "close": 35.43, "volume": 6018480.0}, {"date": "2019-08-23", "close": 34.5, "volume": 5008418.0}, {"date": "2019-08-26", "close": 35.38, "volume": 2533991.0}, {"date": "2019-08-27", "close": 33.86, "volume": 4534942.0}, {"date": "2019-08-28", "close": 33.92, "volume": 2232743.0}, {"date": "2019-08-29", "close": 34.76, "volume": 2352840.0}, {"date": "2019-08-30", "close": 34.42, "volume": 1534229.0}, {"date": "2019-09-03", "close": 33.81, "volume": 2284736.0}, {"date": "2019-09-04", "close": 32.62, "volume": 3553935.0}, {"date": "2019-09-05", "close": 31.26, "volume": 6065444.0}, {"date": "2019-09-06", "close": 30.36, "volume": 4555796.0}, {"date": "2019-09-09", "close": 28.2, "volume": 10037920.0}, {"date": "2019-09-10", "close": 28.8, "volume": 6358225.0}, {"date": "2019-09-11", "close": 29.6, "volume": 4371789.0}, {"date": "2019-09-12", "close": 29.77, "volume": 4322425.0}, {"date": "2019-09-13", "close": 29.04, "volume": 2943065.0}, {"date": "2019-09-16", "close": 29.26, "volume": 2042666.0}, {"date": "2019-09-17", "close": 30.11, "volume": 6237014.0}, {"date": "2019-09-18", "close": 29.5, "volume": 4868740.0}, {"date": "2019-09-19", "close": 30.14, "volume": 5242728.0}, {"date": "2019-09-20", "close": 30.22, "volume": 6900507.0}, {"date": "2019-09-23", "close": 28.55, "volume": 5447600.0}, {"date": "2019-09-24", "close": 27.11, "volume": 6694072.0}, {"date": "2019-09-25", "close": 27.11, "volume": 3037907.0}, {"date": "2019-09-26", "close": 27.38, "volume": 2685092.0}, {"date": "2019-09-27", "close": 26.5, "volume": 4574372.0}, {"date": "2019-09-30", "close": 26.45, "volume": 8069293.0}, {"date": "2019-10-01", "close": 26.43, "volume": 3221883.0}, {"date": "2019-10-02", "close": 26.51, "volume": 3825742.0}, {"date": "2019-10-03", "close": 27.37, "volume": 4343914.0}, {"date": "2019-10-04", "close": 27.31, "volume": 4246445.0}, {"date": "2019-10-07", "close": 26.51, "volume": 3526212.0}, {"date": "2019-10-08", "close": 25.63, "volume": 3282308.0}, {"date": "2019-10-09", "close": 25.65, "volume": 2444316.0}, {"date": "2019-10-10", "close": 25.79, "volume": 3098980.0}, {"date": "2019-10-11", "close": 26.89, "volume": 6925436.0}, {"date": "2019-10-14", "close": 25.92, "volume": 6305906.0}, {"date": "2019-10-15", "close": 25.57, "volume": 43326440.0}, {"date": "2019-10-16", "close": 25.74, "volume": 15226000.0}, {"date": "2019-10-17", "close": 25.99, "volume": 12207230.0}, {"date": "2019-10-18", "close": 25.31, "volume": 9740623.0}, {"date": "2019-10-21", "close": 26.76, "volume": 15286550.0}, {"date": "2019-10-22", "close": 25.88, "volume": 8637455.0}, {"date": "2019-10-23", "close": 25.7, "volume": 7110226.0}, {"date": "2019-10-24", "close": 25.77, "volume": 5167176.0}, {"date": "2019-10-25", "close": 25.86, "volume": 6505140.0}, {"date": "2019-10-28", "close": 26.25, "volume": 7059095.0}, {"date": "2019-10-29", "close": 25.57, "volume": 10707970.0}, {"date": "2019-10-30", "close": 25.92, "volume": 7018298.0}, {"date": "2019-10-31", "close": 25.14, "volume": 23965800.0}, {"date": "2019-11-01", "close": 20.86, "volume": 77234650.0}, {"date": "2019-11-04", "close": 20.58, "volume": 21915360.0}, {"date": "2019-11-05", "close": 20.47, "volume": 13286750.0}, {"date": "2019-11-06", "close": 20.04, "volume": 11778310.0}, {"date": "2019-11-07", "close": 19.99, "volume": 11212900.0}, {"date": "2019-11-08", "close": 20.06, "volume": 8681906.0}, {"date": "2019-11-11", "close": 20.4, "volume": 9982792.0}, {"date": "2019-11-12", "close": 20.52, "volume": 7508475.0}, {"date": "2019-11-13", "close": 20.2, "volume": 7087022.0}, {"date": "2019-11-14", "close": 19.6, "volume": 6308081.0}, {"date": "2019-11-15", "close": 19.54, "volume": 8484652.0}, {"date": "2019-11-18", "close": 19.5, "volume": 7986767.0}, {"date": "2019-11-19", "close": 19.68, "volume": 6877728.0}, {"date": "2019-11-20", "close": 19.4, "volume": 6090331.0}, {"date": "2019-11-21", "close": 19.07, "volume": 5879920.0}, {"date": "2019-11-22", "close": 18.65, "volume": 14809560.0}, {"date": "2019-11-25", "close": 18.95, "volume": 8879461.0}, {"date": "2019-11-26", "close": 19.52, "volume": 18187000.0}, {"date": "2019-11-27", "close": 19.81, "volume": 5693561.0}, {"date": "2019-11-29", "close": 19.48, "volume": 2966194.0}, {"date": "2019-12-02", "close": 18.8, "volume": 6785446.0}, {"date": "2019-12-03", "close": 18.43, "volume": 8121847.0}, {"date": "2019-12-04", "close": 18.37, "volume": 8861247.0}, {"date": "2019-12-05", "close": 18.44, "volume": 5905384.0}, {"date": "2019-12-06", "close": 18.76, "volume": 4907211.0}, {"date": "2019-12-09", "close": 18.21, "volume": 8068081.0}, {"date": "2019-12-10", "close": 17.99, "volume": 8829345.0}, {"date": "2019-12-11", "close": 18.2, "volume": 5820408.0}, {"date": "2019-12-12", "close": 17.76, "volume": 8857107.0}, {"date": "2019-12-13", "close": 17.45, "volume": 7978568.0}, {"date": "2019-12-16", "close": 18.21, "volume": 12519220.0}, {"date": "2019-12-17", "close": 18.21, "volume": 10984420.0}, {"date": "2019-12-18", "close": 18.53, "volume": 9487285.0}, {"date": "2019-12-19", "close": 19.09, "volume": 11655920.0}, {"date": "2019-12-20", "close": 18.98, "volume": 17460050.0}, {"date": "2019-12-23", "close": 18.39, "volume": 9233174.0}, {"date": "2019-12-24", "close": 18.48, "volume": 2014324.0}, {"date": "2019-12-26", "close": 18.3, "volume": 3850317.0}, {"date": "2019-12-27", "close": 18.49, "volume": 5026162.0}, {"date": "2019-12-30", "close": 18.11, "volume": 5480745.0}, {"date": "2019-12-31", "close": 18.64, "volume": 5920219.0}, {"date": "2020-01-02", "close": 18.8, "volume": 6335199.0}, {"date": "2020-01-03", "close": 18.36, "volume": 5205968.0}, {"date": "2020-01-06", "close": 18.91, "volume": 7984063.0}, {"date": "2020-01-07", "close": 19.26, "volume": 7581945.0}, {"date": "2020-01-08", "close": 19.72, "volume": 7387484.0}, {"date": "2020-01-09", "close": 19.63, "volume": 12934880.0}, {"date": "2020-01-10", "close": 19.78, "volume": 7784050.0}, {"date": "2020-01-13", "close": 19.62, "volume": 8120304.0}, {"date": "2020-01-14", "close": 21.51, "volume": 35360500.0}, {"date": "2020-01-15", "close": 21.76, "volume": 31932000.0}, {"date": "2020-01-16", "close": 22.95, "volume": 19063850.0}, {"date": "2020-01-17", "close": 23.0, "volume": 28318750.0}, {"date": "2020-01-21", "close": 22.3, "volume": 16684470.0}, {"date": "2020-01-22", "close": 22.42, "volume": 11119850.0}, {"date": "2020-01-23", "close": 22.61, "volume": 12887600.0}, {"date": "2020-01-24", "close": 22.44, "volume": 11306510.0}, {"date": "2020-01-27", "close": 21.83, "volume": 14582800.0}, {"date": "2020-01-28", "close": 22.18, "volume": 6826848.0}, {"date": "2020-01-29", "close": 22.62, "volume": 7433320.0}, {"date": "2020-01-30", "close": 22.2, "volume": 11561880.0}, {"date": "2020-01-31", "close": 22.03, "volume": 9302553.0}, {"date": "2020-02-03", "close": 22.35, "volume": 7275264.0}, {"date": "2020-02-04", "close": 22.46, "volume": 11234530.0}, {"date": "2020-02-05", "close": 21.91, "volume": 12421680.0}, {"date": "2020-02-06", "close": 23.01, "volume": 29363990.0}, {"date": "2020-02-07", "close": 25.2, "volume": 60547740.0}, {"date": "2020-02-10", "close": 24.29, "volume": 31963970.0}, {"date": "2020-02-11", "close": 24.03, "volume": 18332400.0}, {"date": "2020-02-12", "close": 23.94, "volume": 15373250.0}, {"date": "2020-02-13", "close": 23.54, "volume": 17380590.0}, {"date": "2020-02-14", "close": 23.22, "volume": 16939830.0}, {"date": "2020-02-18", "close": 22.76, "volume": 11189710.0}, {"date": "2020-02-19", "close": 23.6, "volume": 13889620.0}, {"date": "2020-02-20", "close": 23.54, "volume": 11347860.0}, {"date": "2020-02-21", "close": 22.48, "volume": 12324880.0}, {"date": "2020-02-24", "close": 21.65, "volume": 12468070.0}, {"date": "2020-02-25", "close": 20.96, "volume": 14678560.0}, {"date": "2020-02-26", "close": 20.31, "volume": 16037080.0}, {"date": "2020-02-27", "close": 20.21, "volume": 17688770.0}, {"date": "2020-02-28", "close": 19.5, "volume": 26201790.0}, {"date": "2020-03-02", "close": 20.0, "volume": 14254120.0}, {"date": "2020-03-03", "close": 19.28, "volume": 9795689.0}, {"date": "2020-03-04", "close": 19.8, "volume": 8670052.0}, {"date": "2020-03-05", "close": 18.94, "volume": 9300259.0}, {"date": "2020-03-06", "close": 18.51, "volume": 12322480.0}, {"date": "2020-03-09", "close": 16.21, "volume": 13991060.0}, {"date": "2020-03-10", "close": 16.74, "volume": 10301450.0}, {"date": "2020-03-11", "close": 15.45, "volume": 14332880.0}, {"date": "2020-03-12", "close": 13.31, "volume": 23981150.0}, {"date": "2020-03-13", "close": 14.31, "volume": 13005570.0}, {"date": "2020-03-16", "close": 11.64, "volume": 18504640.0}, {"date": "2020-03-17", "close": 12.65, "volume": 15405460.0}, {"date": "2020-03-18", "close": 10.92, "volume": 13387570.0}, {"date": "2020-03-19", "close": 12.61, "volume": 14851410.0}, {"date": "2020-03-20", "close": 12.21, "volume": 10624620.0}, {"date": "2020-03-23", "close": 12.52, "volume": 9910081.0}, {"date": "2020-03-24", "close": 14.26, "volume": 14813120.0}, {"date": "2020-03-25", "close": 14.03, "volume": 14894650.0}, {"date": "2020-03-26", "close": 15.2, "volume": 10986990.0}, {"date": "2020-03-27", "close": 14.94, "volume": 10767500.0}, {"date": "2020-03-30", "close": 15.42, "volume": 10071430.0}, {"date": "2020-03-31", "close": 15.44, "volume": 8506781.0}, {"date": "2020-04-01", "close": 14.17, "volume": 9082519.0}, {"date": "2020-04-02", "close": 13.7, "volume": 7888560.0}, {"date": "2020-04-03", "close": 13.82, "volume": 5696621.0}, {"date": "2020-04-06", "close": 15.21, "volume": 8265216.0}, {"date": "2020-04-07", "close": 15.06, "volume": 10629730.0}, {"date": "2020-04-08", "close": 16.83, "volume": 24639880.0}, {"date": "2020-04-09", "close": 16.75, "volume": 13323320.0}, {"date": "2020-04-13", "close": 16.47, "volume": 6450022.0}, {"date": "2020-04-14", "close": 17.24, "volume": 8475787.0}, {"date": "2020-04-15", "close": 17.03, "volume": 9345354.0}, {"date": "2020-04-16", "close": 17.01, "volume": 7980708.0}, {"date": "2020-04-17", "close": 17.45, "volume": 6077724.0}, {"date": "2020-04-20", "close": 17.43, "volume": 10708540.0}, {"date": "2020-04-21", "close": 16.87, "volume": 11294950.0}, {"date": "2020-04-22", "close": 19.26, "volume": 24208570.0}, {"date": "2020-04-23", "close": 18.85, "volume": 8599248.0}, {"date": "2020-04-24", "close": 20.62, "volume": 16788890.0}, {"date": "2020-04-27", "close": 20.78, "volume": 14820740.0}, {"date": "2020-04-28", "close": 19.89, "volume": 8637280.0}, {"date": "2020-04-29", "close": 20.85, "volume": 10446640.0}, {"date": "2020-04-30", "close": 20.66, "volume": 10020640.0}, {"date": "2020-05-01", "close": 19.75, "volume": 9313995.0}, {"date": "2020-05-04", "close": 21.43, "volume": 11793330.0}, {"date": "2020-05-05", "close": 20.81, "volume": 27864800.0}, {"date": "2020-05-06", "close": 17.72, "volume": 39651550.0}, {"date": "2020-05-07", "close": 18.7, "volume": 20315700.0}, {"date": "2020-05-08", "close": 19.79, "volume": 16236310.0}, {"date": "2020-05-11", "close": 18.61, "volume": 16376710.0}, {"date": "2020-05-12", "close": 17.76, "volume": 16667190.0}, {"date": "2020-05-13", "close": 16.61, "volume": 18285490.0}, {"date": "2020-05-14", "close": 17.06, "volume": 11330750.0}, {"date": "2020-05-15", "close": 18.24, "volume": 12741990.0}, {"date": "2020-05-18", "close": 18.52, "volume": 10652420.0}, {"date": "2020-05-19", "close": 18.66, "volume": 19239050.0}, {"date": "2020-05-20", "close": 18.89, "volume": 12829960.0}, {"date": "2020-05-21", "close": 18.69, "volume": 8308623.0}, {"date": "2020-05-22", "close": 18.6, "volume": 7853529.0}, {"date": "2020-05-26", "close": 19.5, "volume": 13178030.0}, {"date": "2020-05-27", "close": 19.11, "volume": 12345730.0}, {"date": "2020-05-28", "close": 19.8, "volume": 13943450.0}, {"date": "2020-05-29", "close": 20.29, "volume": 12661190.0}, {"date": "2020-06-01", "close": 20.43, "volume": 7965926.0}, {"date": "2020-06-02", "close": 20.51, "volume": 12044940.0}, {"date": "2020-06-03", "close": 21.44, "volume": 9419360.0}, {"date": "2020-06-04", "close": 21.2, "volume": 12885470.0}, {"date": "2020-06-05", "close": 22.13, "volume": 12161110.0}, {"date": "2020-06-08", "close": 22.19, "volume": 19721660.0}, {"date": "2020-06-09", "close": 22.04, "volume": 9601503.0}, {"date": "2020-06-10", "close": 22.41, "volume": 12002140.0}, {"date": "2020-06-11", "close": 20.26, "volume": 12345480.0}, {"date": "2020-06-12", "close": 20.89, "volume": 10025140.0}, {"date": "2020-06-15", "close": 21.15, "volume": 11305270.0}, {"date": "2020-06-16", "close": 22.2, "volume": 8359201.0}, {"date": "2020-06-17", "close": 22.4, "volume": 15646870.0}, {"date": "2020-06-18", "close": 23.06, "volume": 18077630.0}, {"date": "2020-06-19", "close": 23.21, "volume": 20789240.0}, {"date": "2020-06-22", "close": 23.95, "volume": 14628530.0}, {"date": "2020-06-23", "close": 24.07, "volume": 14326810.0}, {"date": "2020-06-24", "close": 23.17, "volume": 12039970.0}, {"date": "2020-06-25", "close": 22.58, "volume": 12023100.0}, {"date": "2020-06-26", "close": 21.61, "volume": 45955820.0}, {"date": "2020-06-29", "close": 22.04, "volume": 14328860.0}, {"date": "2020-06-30", "close": 22.17, "volume": 8253588.0}, {"date": "2020-07-01", "close": 23.28, "volume": 15591300.0}, {"date": "2020-07-02", "close": 24.11, "volume": 18224290.0}, {"date": "2020-07-06", "close": 25.82, "volume": 21918190.0}, {"date": "2020-07-07", "close": 25.85, "volume": 12016740.0}, {"date": "2020-07-08", "close": 27.0, "volume": 16272840.0}, {"date": "2020-07-09", "close": 27.42, "volume": 13994590.0}, {"date": "2020-07-10", "close": 26.56, "volume": 12810580.0}, {"date": "2020-07-13", "close": 24.77, "volume": 11553450.0}, {"date": "2020-07-14", "close": 24.74, "volume": 14933720.0}, {"date": "2020-07-15", "close": 24.62, "volume": 10930710.0}, {"date": "2020-07-16", "close": 24.65, "volume": 8761211.0}, {"date": "2020-07-17", "close": 24.93, "volume": 7537544.0}, {"date": "2020-07-20", "close": 26.08, "volume": 8068378.0}, {"date": "2020-07-21", "close": 25.72, "volume": 10488380.0}, {"date": "2020-07-22", "close": 25.39, "volume": 11745350.0}, {"date": "2020-07-23", "close": 24.64, "volume": 9939304.0}, {"date": "2020-07-24", "close": 24.54, "volume": 9096179.0}, {"date": "2020-07-27", "close": 24.27, "volume": 6881139.0}, {"date": "2020-07-28", "close": 24.0, "volume": 5295863.0}, {"date": "2020-07-29", "close": 24.95, "volume": 9551513.0}, {"date": "2020-07-30", "close": 25.19, "volume": 16260320.0}, {"date": "2020-07-31", "close": 34.29, "volume": 111863700.0}, {"date": "2020-08-03", "close": 36.08, "volume": 45779250.0}, {"date": "2020-08-04", "close": 34.91, "volume": 38072710.0}, {"date": "2020-08-05", "close": 35.88, "volume": 15446240.0}, {"date": "2020-08-06", "close": 35.9, "volume": 10960220.0}, {"date": "2020-08-07", "close": 34.98, "volume": 19687920.0}, {"date": "2020-08-10", "close": 35.86, "volume": 22474620.0}, {"date": "2020-08-11", "close": 34.4, "volume": 11420100.0}, {"date": "2020-08-12", "close": 35.53, "volume": 13941930.0}, {"date": "2020-08-13", "close": 34.86, "volume": 12172200.0}, {"date": "2020-08-14", "close": 34.68, "volume": 7352621.0}, {"date": "2020-08-17", "close": 35.01, "volume": 12219490.0}, {"date": "2020-08-18", "close": 35.98, "volume": 18262920.0}, {"date": "2020-08-19", "close": 34.53, "volume": 29472920.0}, {"date": "2020-08-20", "close": 34.5, "volume": 12814990.0}, {"date": "2020-08-21", "close": 34.19, "volume": 16864620.0}, {"date": "2020-08-24", "close": 32.9, "volume": 16739800.0}, {"date": "2020-08-25", "close": 34.07, "volume": 9347023.0}, {"date": "2020-08-26", "close": 34.31, "volume": 9093651.0}, {"date": "2020-08-27", "close": 34.49, "volume": 10750520.0}, {"date": "2020-08-28", "close": 35.34, "volume": 8025132.0}, {"date": "2020-08-31", "close": 36.79, "volume": 17002860.0}, {"date": "2020-09-01", "close": 38.36, "volume": 20043420.0}, {"date": "2020-09-02", "close": 38.81, "volume": 15752400.0}, {"date": "2020-09-03", "close": 35.93, "volume": 16725610.0}, {"date": "2020-09-04", "close": 34.38, "volume": 14820830.0}, {"date": "2020-09-08", "close": 34.03, "volume": 13495550.0}, {"date": "2020-09-09", "close": 35.51, "volume": 9472336.0}, {"date": "2020-09-10", "close": 34.69, "volume": 9357269.0}, {"date": "2020-09-11", "close": 34.11, "volume": 12322480.0}, {"date": "2020-09-14", "close": 36.32, "volume": 12820360.0}, {"date": "2020-09-15", "close": 37.61, "volume": 13280180.0}, {"date": "2020-09-16", "close": 37.13, "volume": 12867090.0}, {"date": "2020-09-17", "close": 36.59, "volume": 11343650.0}, {"date": "2020-09-18", "close": 36.88, "volume": 23454470.0}, {"date": "2020-09-21", "close": 36.87, "volume": 11057560.0}, {"date": "2020-09-22", "close": 40.55, "volume": 38464530.0}, {"date": "2020-09-23", "close": 39.55, "volume": 34574910.0}, {"date": "2020-09-24", "close": 38.49, "volume": 16381630.0}, {"date": "2020-09-25", "close": 39.9, "volume": 9279392.0}, {"date": "2020-09-28", "close": 40.98, "volume": 12337120.0}, {"date": "2020-09-29", "close": 40.56, "volume": 12238840.0}, {"date": "2020-09-30", "close": 41.51, "volume": 10862100.0}, {"date": "2020-10-01", "close": 44.53, "volume": 30647900.0}, {"date": "2020-10-02", "close": 43.82, "volume": 13603110.0}, {"date": "2020-10-05", "close": 44.07, "volume": 18275310.0}, {"date": "2020-10-06", "close": 43.01, "volume": 14583770.0}, {"date": "2020-10-07", "close": 43.36, "volume": 9357668.0}, {"date": "2020-10-08", "close": 43.61, "volume": 7737064.0}, {"date": "2020-10-09", "close": 43.39, "volume": 11324630.0}, {"date": "2020-10-12", "close": 44.04, "volume": 16994870.0}, {"date": "2020-10-13", "close": 44.15, "volume": 9150951.0}, {"date": "2020-10-14", "close": 43.99, "volume": 8352471.0}, {"date": "2020-10-15", "close": 43.65, "volume": 9851919.0}, {"date": "2020-10-16", "close": 44.06, "volume": 10916180.0}, {"date": "2020-10-19", "close": 45.82, "volume": 19387890.0}, {"date": "2020-10-20", "close": 45.32, "volume": 11595280.0}, {"date": "2020-10-21", "close": 49.38, "volume": 45491460.0}, {"date": "2020-10-22", "close": 50.81, "volume": 15688120.0}, {"date": "2020-10-23", "close": 53.0, "volume": 16705330.0}, {"date": "2020-10-26", "close": 50.46, "volume": 25385760.0}, {"date": "2020-10-27", "close": 52.52, "volume": 17840670.0}, {"date": "2020-10-28", "close": 49.25, "volume": 34013240.0}, {"date": "2020-10-29", "close": 62.51, "volume": 128101800.0}, {"date": "2020-10-30", "close": 58.95, "volume": 57147310.0}, {"date": "2020-11-02", "close": 58.38, "volume": 36422150.0}, {"date": "2020-11-03", "close": 59.58, "volume": 20781840.0}, {"date": "2020-11-04", "close": 61.45, "volume": 21601330.0}, {"date": "2020-11-05", "close": 63.47, "volume": 15673030.0}, {"date": "2020-11-06", "close": 64.74, "volume": 12283910.0}, {"date": "2020-11-09", "close": 57.75, "volume": 19633420.0}, {"date": "2020-11-10", "close": 55.67, "volume": 22938920.0}, {"date": "2020-11-11", "close": 59.55, "volume": 15981420.0}, {"date": "2020-11-12", "close": 60.26, "volume": 12955090.0}, {"date": "2020-11-13", "close": 62.32, "volume": 11999520.0}, {"date": "2020-11-16", "close": 62.62, "volume": 11595910.0}, {"date": "2020-11-17", "close": 63.35, "volume": 9239930.0}, {"date": "2020-11-18", "close": 64.45, "volume": 9875878.0}, {"date": "2020-11-19", "close": 65.95, "volume": 10876230.0}, {"date": "2020-11-20", "close": 66.85, "volume": 7789659.0}, {"date": "2020-11-23", "close": 65.79, "volume": 12945180.0}, {"date": "2020-11-24", "close": 64.03, "volume": 13584600.0}, {"date": "2020-11-25", "close": 67.42, "volume": 10654980.0}, {"date": "2020-11-27", "close": 69.72, "volume": 8459216.0}, {"date": "2020-11-30", "close": 70.02, "volume": 15082940.0}, {"date": "2020-12-01", "close": 68.21, "volume": 8270580.0}, {"date": "2020-12-02", "close": 68.01, "volume": 6581851.0}, {"date": "2020-12-03", "close": 69.7, "volume": 10601600.0}, {"date": "2020-12-04", "close": 67.31, "volume": 9515586.0}, {"date": "2020-12-07", "close": 70.31, "volume": 9412520.0}, {"date": "2020-12-08", "close": 69.92, "volume": 6097523.0}, {"date": "2020-12-09", "close": 68.47, "volume": 10697450.0}, {"date": "2020-12-10", "close": 71.64, "volume": 8500912.0}, {"date": "2020-12-11", "close": 71.13, "volume": 6914732.0}, {"date": "2020-12-14", "close": 69.79, "volume": 6879847.0}, {"date": "2020-12-15", "close": 70.71, "volume": 6432744.0}, {"date": "2020-12-16", "close": 70.27, "volume": 7565795.0}, {"date": "2020-12-17", "close": 71.0, "volume": 10128160.0}, {"date": "2020-12-18", "close": 70.36, "volume": 12822060.0}, {"date": "2020-12-21", "close": 69.85, "volume": 12656170.0}, {"date": "2020-12-22", "close": 72.35, "volume": 9159940.0}, {"date": "2020-12-23", "close": 72.99, "volume": 11107160.0}, {"date": "2020-12-24", "close": 71.04, "volume": 4552299.0}, {"date": "2020-12-28", "close": 67.79, "volume": 8081245.0}, {"date": "2020-12-29", "close": 68.29, "volume": 6939399.0}, {"date": "2020-12-30", "close": 67.14, "volume": 8638967.0}, {"date": "2020-12-31", "close": 65.9, "volume": 6583325.0}, {"date": "2021-01-04", "close": 68.07, "volume": 12825680.0}, {"date": "2021-01-05", "close": 68.42, "volume": 6482316.0}, {"date": "2021-01-06", "close": 67.11, "volume": 9518536.0}, {"date": "2021-01-07", "close": 71.38, "volume": 9870716.0}, {"date": "2021-01-08", "close": 71.87, "volume": 9102494.0}, {"date": "2021-01-11", "close": 71.7, "volume": 7812810.0}, {"date": "2021-01-12", "close": 75.07, "volume": 8941025.0}, {"date": "2021-01-13", "close": 72.76, "volume": 9793845.0}, {"date": "2021-01-14", "close": 70.96, "volume": 13110370.0}, {"date": "2021-01-15", "close": 69.75, "volume": 8872256.0}, {"date": "2021-01-19", "close": 71.01, "volume": 6820138.0}, {"date": "2021-01-20", "close": 72.64, "volume": 6938725.0}, {"date": "2021-01-21", "close": 73.52, "volume": 9567874.0}, {"date": "2021-01-22", "close": 73.08, "volume": 10136620.0}, {"date": "2021-01-25", "close": 73.37, "volume": 13803010.0}, {"date": "2021-01-26", "close": 69.24, "volume": 16432500.0}, {"date": "2021-01-27", "close": 64.67, "volume": 17567240.0}, {"date": "2021-01-28", "close": 68.51, "volume": 11665370.0}, {"date": "2021-01-29", "close": 68.51, "volume": 11215380.0}, {"date": "2021-02-01", "close": 70.72, "volume": 9755809.0}, {"date": "2021-02-02", "close": 73.87, "volume": 10042930.0}, {"date": "2021-02-03", "close": 77.14, "volume": 16319240.0}, {"date": "2021-02-04", "close": 77.84, "volume": 26599530.0}, {"date": "2021-02-05", "close": 81.96, "volume": 46113090.0}, {"date": "2021-02-08", "close": 79.81, "volume": 23309600.0}, {"date": "2021-02-09", "close": 79.41, "volume": 12494400.0}, {"date": "2021-02-10", "close": 81.12, "volume": 13038490.0}, {"date": "2021-02-11", "close": 87.03, "volume": 31105330.0}, {"date": "2021-02-12", "close": 84.04, "volume": 11050200.0}, {"date": "2021-02-16", "close": 89.15, "volume": 19279120.0}, {"date": "2021-02-17", "close": 86.3, "volume": 10418460.0}, {"date": "2021-02-18", "close": 85.99, "volume": 9162488.0}, {"date": "2021-02-19", "close": 85.9, "volume": 7056259.0}, {"date": "2021-02-22", "close": 80.99, "volume": 10141110.0}, {"date": "2021-02-23", "close": 84.56, "volume": 20293570.0}, {"date": "2021-02-24", "close": 84.17, "volume": 8856352.0}, {"date": "2021-02-25", "close": 79.11, "volume": 11514420.0}, {"date": "2021-02-26", "close": 80.58, "volume": 14156070.0}, {"date": "2021-03-01", "close": 83.32, "volume": 8099103.0}, {"date": "2021-03-02", "close": 81.17, "volume": 8978761.0}, {"date": "2021-03-03", "close": 74.39, "volume": 13224570.0}, {"date": "2021-03-04", "close": 68.84, "volume": 22917390.0}, {"date": "2021-03-05", "close": 68.14, "volume": 22084570.0}, {"date": "2021-03-08", "close": 62.49, "volume": 15086480.0}, {"date": "2021-03-09", "close": 67.48, "volume": 13599230.0}, {"date": "2021-03-10", "close": 68.97, "volume": 14304030.0}, {"date": "2021-03-11", "close": 71.88, "volume": 10089280.0}, {"date": "2021-03-12", "close": 71.75, "volume": 9360397.0}, {"date": "2021-03-15", "close": 72.79, "volume": 7318664.0}, {"date": "2021-03-16", "close": 73.79, "volume": 10032090.0}, {"date": "2021-03-17", "close": 74.95, "volume": 10055300.0}, {"date": "2021-03-18", "close": 69.39, "volume": 13566730.0}, {"date": "2021-03-19", "close": 73.01, "volume": 14247480.0}, {"date": "2021-03-22", "close": 72.35, "volume": 14628770.0}, {"date": "2021-03-23", "close": 71.24, "volume": 9351367.0}, {"date": "2021-03-24", "close": 69.6, "volume": 10598360.0}, {"date": "2021-03-25", "close": 68.21, "volume": 11397180.0}, {"date": "2021-03-26", "close": 69.07, "volume": 10368290.0}, {"date": "2021-03-29", "close": 69.38, "volume": 9408222.0}, {"date": "2021-03-30", "close": 69.31, "volume": 7232683.0}, {"date": "2021-03-31", "close": 74.03, "volume": 9376697.0}, {"date": "2021-04-01", "close": 77.73, "volume": 11505090.0}, {"date": "2021-04-05", "close": 79.53, "volume": 11123110.0}, {"date": "2021-04-06", "close": 83.29, "volume": 12118560.0}, {"date": "2021-04-07", "close": 83.8, "volume": 9861075.0}, {"date": "2021-04-08", "close": 85.98, "volume": 8559732.0}, {"date": "2021-04-09", "close": 85.53, "volume": 8565418.0}, {"date": "2021-04-12", "close": 83.98, "volume": 8729965.0}, {"date": "2021-04-13", "close": 83.9, "volume": 7394588.0}, {"date": "2021-04-14", "close": 83.49, "volume": 9401975.0}, {"date": "2021-04-15", "close": 84.43, "volume": 7782747.0}, {"date": "2021-04-16", "close": 76.22, "volume": 35050410.0}, {"date": "2021-04-19", "close": 73.91, "volume": 16896970.0}, {"date": "2021-04-20", "close": 71.32, "volume": 10904780.0}, {"date": "2021-04-21", "close": 72.51, "volume": 9923521.0}, {"date": "2021-04-22", "close": 71.99, "volume": 11826400.0}, {"date": "2021-04-23", "close": 74.99, "volume": 14238360.0}, {"date": "2021-04-26", "close": 76.73, "volume": 9903907.0}, {"date": "2021-04-27", "close": 77.58, "volume": 19171820.0}, {"date": "2021-04-28", "close": 66.33, "volume": 60523540.0}, {"date": "2021-04-29", "close": 68.21, "volume": 21440340.0}, {"date": "2021-04-30", "close": 66.37, "volume": 14473310.0}, {"date": "2021-05-03", "close": 63.71, "volume": 15241910.0}, {"date": "2021-05-04", "close": 62.3, "volume": 21606000.0}, {"date": "2021-05-05", "close": 61.83, "volume": 8220814.0}, {"date": "2021-05-06", "close": 59.22, "volume": 25708570.0}, {"date": "2021-05-07", "close": 59.86, "volume": 15522420.0}, {"date": "2021-05-10", "close": 58.36, "volume": 17872210.0}, {"date": "2021-05-11", "close": 59.71, "volume": 16676680.0}, {"date": "2021-05-12", "close": 57.12, "volume": 15598580.0}, {"date": "2021-05-13", "close": 55.45, "volume": 13914470.0}, {"date": "2021-05-14", "close": 58.05, "volume": 9818642.0}, {"date": "2021-05-17", "close": 58.1, "volume": 7421065.0}, {"date": "2021-05-18", "close": 58.28, "volume": 7765460.0}, {"date": "2021-05-19", "close": 58.63, "volume": 7106627.0}, {"date": "2021-05-20", "close": 61.34, "volume": 13620680.0}, {"date": "2021-05-21", "close": 60.86, "volume": 8880344.0}, {"date": "2021-05-24", "close": 62.91, "volume": 7441241.0}, {"date": "2021-05-25", "close": 63.76, "volume": 8825520.0}, {"date": "2021-05-26", "close": 62.94, "volume": 12483300.0}, {"date": "2021-05-27", "close": 64.3, "volume": 9377688.0}, {"date": "2021-05-28", "close": 65.3, "volume": 9627841.0}, {"date": "2021-06-01", "close": 64.37, "volume": 6973381.0}, {"date": "2021-06-02", "close": 64.07, "volume": 7326381.0}, {"date": "2021-06-03", "close": 62.61, "volume": 5534876.0}, {"date": "2021-06-04", "close": 62.89, "volume": 4927450.0}, {"date": "2021-06-07", "close": 65.43, "volume": 7293055.0}, {"date": "2021-06-08", "close": 66.04, "volume": 9752005.0}, {"date": "2021-06-09", "close": 66.12, "volume": 7873038.0}, {"date": "2021-06-10", "close": 68.25, "volume": 7729478.0}, {"date": "2021-06-11", "close": 68.18, "volume": 7284927.0}, {"date": "2021-06-14", "close": 68.67, "volume": 8206778.0}, {"date": "2021-06-15", "close": 70.54, "volume": 20100530.0}, {"date": "2021-06-16", "close": 69.66, "volume": 11123040.0}, {"date": "2021-06-17", "close": 73.14, "volume": 13446010.0}, {"date": "2021-06-18", "close": 74.19, "volume": 14347200.0}, {"date": "2021-06-21", "close": 71.13, "volume": 14161790.0}, {"date": "2021-06-22", "close": 73.16, "volume": 9047268.0}, {"date": "2021-06-23", "close": 74.79, "volume": 8483730.0}, {"date": "2021-06-24", "close": 76.28, "volume": 8455175.0}, {"date": "2021-06-25", "close": 76.84, "volume": 15657460.0}, {"date": "2021-06-28", "close": 78.8, "volume": 7468618.0}, {"date": "2021-06-29", "close": 78.67, "volume": 5510056.0}, {"date": "2021-06-30", "close": 78.95, "volume": 5830001.0}, {"date": "2021-07-01", "close": 79.86, "volume": 7488280.0}, {"date": "2021-07-02", "close": 79.31, "volume": 6732562.0}, {"date": "2021-07-06", "close": 80.29, "volume": 8197724.0}, {"date": "2021-07-07", "close": 77.72, "volume": 7024519.0}, {"date": "2021-07-08", "close": 75.88, "volume": 11042780.0}, {"date": "2021-07-09", "close": 76.99, "volume": 7163986.0}, {"date": "2021-07-12", "close": 73.34, "volume": 12949290.0}, {"date": "2021-07-13", "close": 72.11, "volume": 12357470.0}, {"date": "2021-07-14", "close": 69.76, "volume": 8008149.0}, {"date": "2021-07-15", "close": 70.03, "volume": 7970920.0}, {"date": "2021-07-16", "close": 68.73, "volume": 6412105.0}, {"date": "2021-07-19", "close": 71.36, "volume": 10792030.0}, {"date": "2021-07-20", "close": 71.43, "volume": 7224823.0}, {"date": "2021-07-21", "close": 72.23, "volume": 7435567.0}, {"date": "2021-07-22", "close": 72.71, "volume": 5256362.0}, {"date": "2021-07-23", "close": 76.91, "volume": 15737060.0}, {"date": "2021-07-26", "close": 76.49, "volume": 6937870.0}, {"date": "2021-07-27", "close": 74.29, "volume": 7160876.0}, {"date": "2021-07-28", "close": 76.65, "volume": 7481438.0}, {"date": "2021-07-29", "close": 72.04, "volume": 27085010.0}, {"date": "2021-07-30", "close": 58.9, "volume": 76475500.0}, {"date": "2021-08-02", "close": 57.12, "volume": 25378560.0}, {"date": "2021-08-03", "close": 60.01, "volume": 24964910.0}, {"date": "2021-08-04", "close": 60.13, "volume": 14707780.0}, {"date": "2021-08-05", "close": 60.33, "volume": 10895190.0}, {"date": "2021-08-06", "close": 58.78, "volume": 8960798.0}, {"date": "2021-08-09", "close": 58.85, "volume": 7971945.0}, {"date": "2021-08-10", "close": 57.24, "volume": 11275440.0}, {"date": "2021-08-11", "close": 56.8, "volume": 12342940.0}, {"date": "2021-08-12", "close": 56.76, "volume": 5960418.0}, {"date": "2021-08-13", "close": 56.06, "volume": 8524256.0}, {"date": "2021-08-16", "close": 56.31, "volume": 8918359.0}, {"date": "2021-08-17", "close": 56.1, "volume": 8471256.0}, {"date": "2021-08-18", "close": 54.15, "volume": 9760300.0}, {"date": "2021-08-19", "close": 52.6, "volume": 11088450.0}, {"date": "2021-08-20", "close": 53.86, "volume": 7111830.0}, {"date": "2021-08-23", "close": 54.73, "volume": 6919550.0}, {"date": "2021-08-24", "close": 55.18, "volume": 5199067.0}, {"date": "2021-08-25", "close": 56.17, "volume": 6834533.0}, {"date": "2021-08-26", "close": 57.24, "volume": 10002230.0}, {"date": "2021-08-27", "close": 57.22, "volume": 8341603.0}, {"date": "2021-08-30", "close": 56.49, "volume": 7770078.0}, {"date": "2021-08-31", "close": 55.57, "volume": 12320880.0}, {"date": "2021-09-01", "close": 56.99, "volume": 8898545.0}, {"date": "2021-09-02", "close": 56.88, "volume": 7414733.0}, {"date": "2021-09-03", "close": 56.59, "volume": 4614703.0}, {"date": "2021-09-07", "close": 55.74, "volume": 7128298.0}, {"date": "2021-09-08", "close": 54.41, "volume": 7321112.0}, {"date": "2021-09-09", "close": 55.12, "volume": 6448548.0}, {"date": "2021-09-10", "close": 54.24, "volume": 4547361.0}, {"date": "2021-09-13", "close": 55.13, "volume": 9783286.0}, {"date": "2021-09-14", "close": 54.43, "volume": 5105375.0}, {"date": "2021-09-15", "close": 54.23, "volume": 5205318.0}, {"date": "2021-09-16", "close": 54.21, "volume": 4538752.0}, {"date": "2021-09-17", "close": 54.77, "volume": 8633156.0}, {"date": "2021-09-20", "close": 52.51, "volume": 10210020.0}, {"date": "2021-09-21", "close": 52.42, "volume": 10160110.0}, {"date": "2021-09-22", "close": 54.18, "volume": 8236469.0}, {"date": "2021-09-23", "close": 54.02, "volume": 5474345.0}, {"date": "2021-09-24", "close": 54.2, "volume": 5257521.0}, {"date": "2021-09-27", "close": 53.77, "volume": 5751314.0}, {"date": "2021-09-28", "close": 51.95, "volume": 8644827.0}, {"date": "2021-09-29", "close": 50.37, "volume": 6129485.0}, {"date": "2021-09-30", "close": 50.95, "volume": 5889964.0}, {"date": "2021-10-01", "close": 52.62, "volume": 8106777.0}, {"date": "2021-10-04", "close": 49.62, "volume": 10998960.0}, {"date": "2021-10-05", "close": 50.0, "volume": 8936117.0}, {"date": "2021-10-06", "close": 50.36, "volume": 5441455.0}, {"date": "2021-10-07", "close": 51.81, "volume": 6395793.0}, {"date": "2021-10-08", "close": 51.64, "volume": 4846266.0}, {"date": "2021-10-11", "close": 50.93, "volume": 4633039.0}, {"date": "2021-10-12", "close": 51.41, "volume": 5760602.0}, {"date": "2021-10-13", "close": 51.57, "volume": 5879589.0}, {"date": "2021-10-14", "close": 52.52, "volume": 7903305.0}, {"date": "2021-10-15", "close": 52.67, "volume": 4844031.0}, {"date": "2021-10-18", "close": 53.59, "volume": 9011863.0}, {"date": "2021-10-19", "close": 55.58, "volume": 11612610.0}, {"date": "2021-10-20", "close": 62.68, "volume": 113376300.0}, {"date": "2021-10-21", "close": 61.35, "volume": 28218710.0}, {"date": "2021-10-22", "close": 58.06, "volume": 16282280.0}, {"date": "2021-10-25", "close": 50.68, "volume": 46619070.0}, {"date": "2021-10-26", "close": 47.89, "volume": 21872340.0}, {"date": "2021-10-27", "close": 45.36, "volume": 21042950.0}, {"date": "2021-10-28", "close": 45.61, "volume": 15397740.0}, {"date": "2021-10-29", "close": 44.64, "volume": 12028760.0}, {"date": "2021-11-01", "close": 45.26, "volume": 14541520.0}, {"date": "2021-11-02", "close": 44.35, "volume": 11168230.0}, {"date": "2021-11-03", "close": 44.68, "volume": 7477394.0}, {"date": "2021-11-04", "close": 43.64, "volume": 16512110.0}, {"date": "2021-11-05", "close": 46.22, "volume": 22817610.0}, {"date": "2021-11-08", "close": 46.56, "volume": 11340330.0}, {"date": "2021-11-09", "close": 46.64, "volume": 7263853.0}, {"date": "2021-11-10", "close": 45.86, "volume": 7523170.0}, {"date": "2021-11-11", "close": 45.01, "volume": 7666586.0}, {"date": "2021-11-12", "close": 45.96, "volume": 5412375.0}, {"date": "2021-11-15", "close": 47.94, "volume": 10847350.0}, {"date": "2021-11-16", "close": 48.79, "volume": 8092376.0}, {"date": "2021-11-17", "close": 47.47, "volume": 5876159.0}, {"date": "2021-11-18", "close": 46.0, "volume": 10337680.0}, {"date": "2021-11-19", "close": 44.76, "volume": 6940705.0}, {"date": "2021-11-22", "close": 43.07, "volume": 12529110.0}, {"date": "2021-11-23", "close": 41.77, "volume": 11690440.0}, {"date": "2021-11-24", "close": 42.34, "volume": 8334535.0}, {"date": "2021-11-26", "close": 42.8, "volume": 5184665.0}, {"date": "2021-11-29", "close": 40.54, "volume": 13330500.0}, {"date": "2021-11-30", "close": 40.06, "volume": 13744120.0}, {"date": "2021-12-01", "close": 37.29, "volume": 12216220.0}, {"date": "2021-12-02", "close": 37.58, "volume": 11462070.0}, {"date": "2021-12-03", "close": 35.84, "volume": 11860510.0}, {"date": "2021-12-06", "close": 37.82, "volume": 11488790.0}, {"date": "2021-12-07", "close": 38.68, "volume": 7094782.0}, {"date": "2021-12-08", "close": 40.52, "volume": 8970143.0}, {"date": "2021-12-09", "close": 38.75, "volume": 7382859.0}, {"date": "2021-12-10", "close": 37.26, "volume": 7290968.0}, {"date": "2021-12-13", "close": 36.04, "volume": 11204950.0}, {"date": "2021-12-14", "close": 35.62, "volume": 9918599.0}, {"date": "2021-12-15", "close": 36.05, "volume": 10914090.0}, {"date": "2021-12-16", "close": 34.93, "volume": 12229610.0}, {"date": "2021-12-17", "close": 36.51, "volume": 12783740.0}, {"date": "2021-12-20", "close": 35.76, "volume": 10048830.0}, {"date": "2021-12-21", "close": 36.74, "volume": 9836552.0}, {"date": "2021-12-22", "close": 37.26, "volume": 13556890.0}, {"date": "2021-12-23", "close": 37.42, "volume": 6259014.0}, {"date": "2021-12-27", "close": 36.93, "volume": 7058072.0}, {"date": "2021-12-28", "close": 36.52, "volume": 7080420.0}, {"date": "2021-12-29", "close": 35.95, "volume": 6910958.0}, {"date": "2021-12-30", "close": 37.95, "volume": 9244270.0}, {"date": "2021-12-31", "close": 36.35, "volume": 6684593.0}, {"date": "2022-01-03", "close": 36.41, "volume": 8512779.0}, {"date": "2022-01-04", "close": 33.13, "volume": 22289810.0}, {"date": "2022-01-05", "close": 32.84, "volume": 13840320.0}, {"date": "2022-01-06", "close": 32.69, "volume": 12147270.0}, {"date": "2022-01-07", "close": 32.42, "volume": 8246291.0}, {"date": "2022-01-10", "close": 32.7, "volume": 12904700.0}, {"date": "2022-01-11", "close": 34.0, "volume": 8739844.0}, {"date": "2022-01-12", "close": 34.43, "volume": 9546558.0}, {"date": "2022-01-13", "close": 32.97, "volume": 6813222.0}, {"date": "2022-01-14", "close": 32.83, "volume": 7312888.0}, {"date": "2022-01-18", "close": 31.69, "volume": 7436350.0}, {"date": "2022-01-19", "close": 31.64, "volume": 6327623.0}, {"date": "2022-01-20", "close": 31.95, "volume": 8918322.0}, {"date": "2022-01-21", "close": 29.45, "volume": 16776130.0}, {"date": "2022-01-24", "close": 31.11, "volume": 19004270.0}, {"date": "2022-01-25", "close": 28.46, "volume": 17716250.0}, {"date": "2022-01-26", "close": 26.74, "volume": 20554820.0}, {"date": "2022-01-27", "close": 26.88, "volume": 11270330.0}, {"date": "2022-01-28", "close": 26.84, "volume": 21753430.0}, {"date": "2022-01-31", "close": 29.56, "volume": 14108720.0}, {"date": "2022-02-01", "close": 30.01, "volume": 9848144.0}, {"date": "2022-02-02", "close": 27.33, "volume": 19053260.0}, {"date": "2022-02-03", "close": 24.51, "volume": 32270950.0}, {"date": "2022-02-04", "close": 27.25, "volume": 46019740.0}, {"date": "2022-02-07", "close": 26.46, "volume": 22401240.0}, {"date": "2022-02-08", "close": 26.68, "volume": 13565910.0}, {"date": "2022-02-09", "close": 26.8, "volume": 22994940.0}, {"date": "2022-02-10", "close": 25.55, "volume": 25820650.0}, {"date": "2022-02-11", "close": 25.4, "volume": 29693710.0}, {"date": "2022-02-14", "close": 24.71, "volume": 14904250.0}, {"date": "2022-02-15", "close": 25.88, "volume": 10626740.0}, {"date": "2022-02-16", "close": 25.73, "volume": 11398630.0}, {"date": "2022-02-17", "close": 24.69, "volume": 11071760.0}, {"date": "2022-02-18", "close": 23.86, "volume": 10701380.0}, {"date": "2022-02-22", "close": 23.92, "volume": 12333220.0}, {"date": "2022-02-23", "close": 23.39, "volume": 11052560.0}, {"date": "2022-02-24", "close": 25.34, "volume": 15253730.0}, {"date": "2022-02-25", "close": 26.35, "volume": 11601470.0}, {"date": "2022-02-28", "close": 26.75, "volume": 10519350.0}, {"date": "2022-03-01", "close": 26.41, "volume": 11648330.0}, {"date": "2022-03-02", "close": 26.03, "volume": 8039293.0}, {"date": "2022-03-03", "close": 24.93, "volume": 12030180.0}, {"date": "2022-03-04", "close": 24.18, "volume": 9665843.0}, {"date": "2022-03-07", "close": 23.09, "volume": 9540088.0}, {"date": "2022-03-08", "close": 23.06, "volume": 12701360.0}, {"date": "2022-03-09", "close": 25.26, "volume": 11495870.0}, {"date": "2022-03-10", "close": 23.92, "volume": 10361320.0}, {"date": "2022-03-11", "close": 23.08, "volume": 9728509.0}, {"date": "2022-03-14", "close": 22.37, "volume": 11800420.0}, {"date": "2022-03-15", "close": 22.74, "volume": 9142342.0}, {"date": "2022-03-16", "close": 24.31, "volume": 15326060.0}, {"date": "2022-03-17", "close": 24.89, "volume": 9508895.0}, {"date": "2022-03-18", "close": 26.32, "volume": 10898110.0}, {"date": "2022-03-21", "close": 25.54, "volume": 9919360.0}, {"date": "2022-03-22", "close": 26.45, "volume": 8248035.0}, {"date": "2022-03-23", "close": 25.66, "volume": 6500882.0}, {"date": "2022-03-24", "close": 26.34, "volume": 5679325.0}, {"date": "2022-03-25", "close": 25.49, "volume": 7135723.0}, {"date": "2022-03-28", "close": 26.45, "volume": 8443187.0}, {"date": "2022-03-29", "close": 26.67, "volume": 13096600.0}, {"date": "2022-03-30", "close": 25.69, "volume": 9445294.0}, {"date": "2022-03-31", "close": 24.61, "volume": 10028400.0}, {"date": "2022-04-01", "close": 24.81, "volume": 7089132.0}, {"date": "2022-04-04", "close": 27.4, "volume": 16865670.0}, {"date": "2022-04-05", "close": 26.13, "volume": 8061535.0}, {"date": "2022-04-06", "close": 24.44, "volume": 12282840.0}, {"date": "2022-04-07", "close": 23.57, "volume": 13052320.0}, {"date": "2022-04-08", "close": 23.55, "volume": 7778257.0}, {"date": "2022-04-11", "close": 23.25, "volume": 7657509.0}, {"date": "2022-04-12", "close": 22.68, "volume": 9135795.0}, {"date": "2022-04-13", "close": 22.95, "volume": 7353169.0}, {"date": "2022-04-14", "close": 22.16, "volume": 10846110.0}, {"date": "2022-04-18", "close": 21.83, "volume": 14072620.0}, {"date": "2022-04-19", "close": 22.72, "volume": 8948380.0}, {"date": "2022-04-20", "close": 21.04, "volume": 14979700.0}, {"date": "2022-04-21", "close": 20.23, "volume": 16627280.0}, {"date": "2022-04-22", "close": 19.59, "volume": 14250810.0}, {"date": "2022-04-25", "close": 20.0, "volume": 12583000.0}, {"date": "2022-04-26", "close": 19.22, "volume": 13351670.0}, {"date": "2022-04-27", "close": 18.67, "volume": 27148810.0}, {"date": "2022-04-28", "close": 21.2, "volume": 30332390.0}, {"date": "2022-04-29", "close": 20.52, "volume": 14955750.0}, {"date": "2022-05-02", "close": 22.16, "volume": 18476520.0}, {"date": "2022-05-03", "close": 22.39, "volume": 12750850.0}, {"date": "2022-05-04", "close": 24.2, "volume": 18399960.0}, {"date": "2022-05-05", "close": 22.63, "volume": 14967150.0}, {"date": "2022-05-06", "close": 22.69, "volume": 15883500.0}, {"date": "2022-05-09", "close": 21.08, "volume": 15999950.0}, {"date": "2022-05-10", "close": 20.22, "volume": 13901290.0}, {"date": "2022-05-11", "close": 18.89, "volume": 13663830.0}, {"date": "2022-05-12", "close": 20.16, "volume": 16886120.0}, {"date": "2022-05-13", "close": 21.47, "volume": 13267560.0}, {"date": "2022-05-16", "close": 21.49, "volume": 16265950.0}, {"date": "2022-05-17", "close": 22.48, "volume": 10309680.0}, {"date": "2022-05-18", "close": 22.09, "volume": 11911180.0}, {"date": "2022-05-19", "close": 23.14, "volume": 17709890.0}, {"date": "2022-05-20", "close": 22.91, "volume": 13287190.0}, {"date": "2022-05-23", "close": 22.59, "volume": 12321590.0}, {"date": "2022-05-24", "close": 17.25, "volume": 64287830.0}, {"date": "2022-05-25", "close": 18.9, "volume": 23261190.0}, {"date": "2022-05-26", "close": 19.54, "volume": 16484330.0}, {"date": "2022-05-27", "close": 20.45, "volume": 16632890.0}, {"date": "2022-05-31", "close": 19.65, "volume": 25803920.0}, {"date": "2022-06-01", "close": 18.93, "volume": 14685860.0}, {"date": "2022-06-02", "close": 20.04, "volume": 14573280.0}, {"date": "2022-06-03", "close": 19.46, "volume": 10500850.0}, {"date": "2022-06-06", "close": 19.94, "volume": 10589190.0}, {"date": "2022-06-07", "close": 19.97, "volume": 9847065.0}, {"date": "2022-06-08", "close": 20.79, "volume": 8542006.0}, {"date": "2022-06-09", "close": 20.25, "volume": 10804640.0}, {"date": "2022-06-10", "close": 19.24, "volume": 11009850.0}, {"date": "2022-06-13", "close": 17.22, "volume": 20467170.0}, {"date": "2022-06-14", "close": 17.19, "volume": 10133650.0}, {"date": "2022-06-15", "close": 19.07, "volume": 16484100.0}, {"date": "2022-06-16", "close": 17.45, "volume": 13076800.0}, {"date": "2022-06-17", "close": 18.18, "volume": 21156850.0}, {"date": "2022-06-21", "close": 18.42, "volume": 15400580.0}, {"date": "2022-06-22", "close": 18.89, "volume": 15638170.0}, {"date": "2022-06-23", "close": 19.9, "volume": 16234570.0}, {"date": "2022-06-24", "close": 21.47, "volume": 19617560.0}, {"date": "2022-06-27", "close": 20.73, "volume": 20584700.0}, {"date": "2022-06-28", "close": 19.7, "volume": 11665330.0}, {"date": "2022-06-29", "close": 19.96, "volume": 24978550.0}, {"date": "2022-06-30", "close": 18.16, "volume": 24520360.0}, {"date": "2022-07-01", "close": 18.71, "volume": 8922661.0}, {"date": "2022-07-05", "close": 20.23, "volume": 14769890.0}, {"date": "2022-07-06", "close": 19.73, "volume": 15282810.0}, {"date": "2022-07-07", "close": 20.27, "volume": 14461810.0}, {"date": "2022-07-08", "close": 20.24, "volume": 9569028.0}, {"date": "2022-07-11", "close": 18.51, "volume": 12665480.0}, {"date": "2022-07-12", "close": 18.5, "volume": 13235600.0}, {"date": "2022-07-13", "close": 18.41, "volume": 9182491.0}, {"date": "2022-07-14", "close": 17.56, "volume": 16285700.0}, {"date": "2022-07-15", "close": 20.4, "volume": 42856050.0}, {"date": "2022-07-18", "close": 20.25, "volume": 19631480.0}, {"date": "2022-07-19", "close": 20.64, "volume": 12942230.0}, {"date": "2022-07-20", "close": 21.27, "volume": 16188080.0}, {"date": "2022-07-21", "close": 20.94, "volume": 10867650.0}, {"date": "2022-07-22", "close": 18.11, "volume": 27080770.0}, {"date": "2022-07-25", "close": 18.06, "volume": 13864720.0}, {"date": "2022-07-26", "close": 17.25, "volume": 20434620.0}, {"date": "2022-07-27", "close": 19.2, "volume": 19992980.0}, {"date": "2022-07-28", "close": 19.3, "volume": 11504660.0}, {"date": "2022-07-29", "close": 19.48, "volume": 14560750.0}, {"date": "2022-08-01", "close": 19.99, "volume": 29407000.0}, {"date": "2022-08-02", "close": 22.31, "volume": 50565670.0}, {"date": "2022-08-03", "close": 22.44, "volume": 18269820.0}, {"date": "2022-08-04", "close": 22.53, "volume": 11690670.0}, {"date": "2022-08-05", "close": 22.55, "volume": 12570630.0}, {"date": "2022-08-08", "close": 22.9, "volume": 18955310.0}, {"date": "2022-08-09", "close": 22.54, "volume": 15498500.0}, {"date": "2022-08-10", "close": 22.9, "volume": 21506190.0}, {"date": "2022-08-11", "close": 22.86, "volume": 13815880.0}, {"date": "2022-08-12", "close": 23.43, "volume": 9298568.0}, {"date": "2022-08-15", "close": 23.38, "volume": 15781660.0}, {"date": "2022-08-16", "close": 22.99, "volume": 13353630.0}, {"date": "2022-08-17", "close": 22.49, "volume": 10837670.0}, {"date": "2022-08-18", "close": 22.56, "volume": 6643195.0}, {"date": "2022-08-19", "close": 21.77, "volume": 8305930.0}, {"date": "2022-08-22", "close": 21.24, "volume": 7886548.0}, {"date": "2022-08-23", "close": 20.57, "volume": 8465622.0}, {"date": "2022-08-24", "close": 21.04, "volume": 7872441.0}, {"date": "2022-08-25", "close": 24.01, "volume": 27220670.0}, {"date": "2022-08-26", "close": 23.08, "volume": 14170010.0}, {"date": "2022-08-29", "close": 22.91, "volume": 12819380.0}, {"date": "2022-08-30", "close": 21.96, "volume": 9848741.0}, {"date": "2022-08-31", "close": 23.04, "volume": 18381600.0}, {"date": "2022-09-01", "close": 22.74, "volume": 12123250.0}, {"date": "2022-09-02", "close": 22.07, "volume": 10038770.0}, {"date": "2022-09-06", "close": 22.1, "volume": 12783770.0}, {"date": "2022-09-07", "close": 23.47, "volume": 18809180.0}, {"date": "2022-09-08", "close": 24.0, "volume": 14324320.0}, {"date": "2022-09-09", "close": 25.55, "volume": 27908820.0}, {"date": "2022-09-12", "close": 25.7, "volume": 13904540.0}, {"date": "2022-09-13", "close": 24.59, "volume": 17477010.0}, {"date": "2022-09-14", "close": 24.76, "volume": 16351320.0}, {"date": "2022-09-15", "close": 25.63, "volume": 18693410.0}, {"date": "2022-09-16", "close": 24.92, "volume": 20267630.0}, {"date": "2022-09-19", "close": 25.42, "volume": 12122260.0}, {"date": "2022-09-20", "close": 24.76, "volume": 10758280.0}, {"date": "2022-09-21", "close": 23.91, "volume": 12241430.0}, {"date": "2022-09-22", "close": 23.21, "volume": 14433860.0}, {"date": "2022-09-23", "close": 22.59, "volume": 18168920.0}, {"date": "2022-09-26", "close": 22.81, "volume": 9341273.0}, {"date": "2022-09-27", "close": 22.64, "volume": 11686580.0}, {"date": "2022-09-28", "close": 23.84, "volume": 11520280.0}, {"date": "2022-09-29", "close": 23.19, "volume": 7294100.0}, {"date": "2022-09-30", "close": 23.3, "volume": 9399761.0}, {"date": "2022-10-03", "close": 23.7, "volume": 8870343.0}, {"date": "2022-10-04", "close": 24.9, "volume": 11200330.0}, {"date": "2022-10-05", "close": 24.63, "volume": 7799191.0}, {"date": "2022-10-06", "close": 25.83, "volume": 24410020.0}, {"date": "2022-10-07", "close": 25.12, "volume": 11107340.0}, {"date": "2022-10-10", "close": 24.65, "volume": 7206961.0}, {"date": "2022-10-11", "close": 22.99, "volume": 13415350.0}, {"date": "2022-10-12", "close": 23.07, "volume": 8468332.0}, {"date": "2022-10-13", "close": 22.2, "volume": 13604900.0}, {"date": "2022-10-14", "close": 21.35, "volume": 11634250.0}, {"date": "2022-10-17", "close": 22.53, "volume": 9868622.0}, {"date": "2022-10-18", "close": 23.32, "volume": 14058810.0}, {"date": "2022-10-19", "close": 23.04, "volume": 11615760.0}, {"date": "2022-10-20", "close": 22.97, "volume": 14580510.0}, {"date": "2022-10-21", "close": 21.5, "volume": 26662820.0}, {"date": "2022-10-24", "close": 21.98, "volume": 16060260.0}, {"date": "2022-10-25", "close": 22.59, "volume": 17154220.0}, {"date": "2022-10-26", "close": 22.04, "volume": 14840530.0}, {"date": "2022-10-27", "close": 21.89, "volume": 28033330.0}, {"date": "2022-10-28", "close": 24.9, "volume": 45458680.0}, {"date": "2022-10-31", "close": 24.6, "volume": 22935450.0}, {"date": "2022-11-01", "close": 24.2, "volume": 11497960.0}, {"date": "2022-11-02", "close": 23.48, "volume": 13834840.0}, {"date": "2022-11-03", "close": 22.78, "volume": 18697250.0}, {"date": "2022-11-04", "close": 22.39, "volume": 14897140.0}, {"date": "2022-11-07", "close": 22.58, "volume": 13454080.0}, {"date": "2022-11-08", "close": 22.62, "volume": 8503830.0}, {"date": "2022-11-09", "close": 21.28, "volume": 12686500.0}, {"date": "2022-11-10", "close": 23.17, "volume": 15619220.0}, {"date": "2022-11-11", "close": 24.2, "volume": 14002480.0}, {"date": "2022-11-14", "close": 24.42, "volume": 15007830.0}, {"date": "2022-11-15", "close": 26.29, "volume": 21421400.0}, {"date": "2022-11-16", "close": 25.36, "volume": 25308410.0}, {"date": "2022-11-17", "close": 24.52, "volume": 9100975.0}, {"date": "2022-11-18", "close": 24.38, "volume": 7980186.0}, {"date": "2022-11-21", "close": 23.8, "volume": 7913432.0}, {"date": "2022-11-22", "close": 24.5, "volume": 9606567.0}, {"date": "2022-11-23", "close": 25.03, "volume": 5773248.0}, {"date": "2022-11-25", "close": 24.99, "volume": 2752831.0}, {"date": "2022-11-28", "close": 24.36, "volume": 6961045.0}, {"date": "2022-11-29", "close": 24.0, "volume": 5955451.0}, {"date": "2022-11-30", "close": 25.42, "volume": 10746810.0}, {"date": "2022-12-01", "close": 25.58, "volume": 9400082.0}, {"date": "2022-12-02", "close": 24.86, "volume": 9904475.0}, {"date": "2022-12-05", "close": 23.93, "volume": 8640612.0}, {"date": "2022-12-06", "close": 22.72, "volume": 11653160.0}, {"date": "2022-12-07", "close": 22.68, "volume": 10648440.0}, {"date": "2022-12-08", "close": 22.62, "volume": 10425130.0}, {"date": "2022-12-09", "close": 23.16, "volume": 8244237.0}, {"date": "2022-12-12", "close": 23.61, "volume": 11768680.0}, {"date": "2022-12-13", "close": 26.42, "volume": 37870130.0}, {"date": "2022-12-14", "close": 26.22, "volume": 15514760.0}, {"date": "2022-12-15", "close": 25.16, "volume": 12107420.0}, {"date": "2022-12-16", "close": 24.8, "volume": 9571118.0}, {"date": "2022-12-19", "close": 24.17, "volume": 7662126.0}, {"date": "2022-12-20", "close": 24.44, "volume": 7141601.0}, {"date": "2022-12-21", "close": 25.14, "volume": 10472510.0}, {"date": "2022-12-22", "close": 24.72, "volume": 11424050.0}, {"date": "2022-12-23", "close": 24.53, "volume": 5994673.0}, {"date": "2022-12-27", "close": 23.43, "volume": 7381974.0}, {"date": "2022-12-28", "close": 22.86, "volume": 7859806.0}, {"date": "2022-12-29", "close": 23.82, "volume": 6480986.0}, {"date": "2022-12-30", "close": 24.28, "volume": 6069266.0}, {"date": "2023-01-03", "close": 22.89, "volume": 18701670.0}, {"date": "2023-01-04", "close": 23.78, "volume": 9648304.0}, {"date": "2023-01-05", "close": 23.59, "volume": 7898900.0}, {"date": "2023-01-06", "close": 24.46, "volume": 7352410.0}, {"date": "2023-01-09", "close": 24.88, "volume": 8141077.0}, {"date": "2023-01-10", "close": 25.94, "volume": 8149456.0}, {"date": "2023-01-11", "close": 27.01, "volume": 15142250.0}, {"date": "2023-01-12", "close": 26.44, "volume": 10908940.0}, {"date": "2023-01-13", "close": 26.69, "volume": 9334512.0}, {"date": "2023-01-17", "close": 26.62, "volume": 7988702.0}, {"date": "2023-01-18", "close": 26.08, "volume": 9004034.0}, {"date": "2023-01-19", "close": 26.77, "volume": 10749300.0}, {"date": "2023-01-20", "close": 26.6, "volume": 12187880.0}, {"date": "2023-01-23", "close": 26.69, "volume": 12131200.0}, {"date": "2023-01-24", "close": 25.83, "volume": 11485000.0}, {"date": "2023-01-25", "close": 26.12, "volume": 8433234.0}, {"date": "2023-01-26", "close": 26.37, "volume": 9105733.0}, {"date": "2023-01-27", "close": 26.74, "volume": 9296019.0}, {"date": "2023-01-30", "close": 25.92, "volume": 8330423.0}, {"date": "2023-01-31", "close": 26.29, "volume": 11010350.0}, {"date": "2023-02-01", "close": 26.7, "volume": 15529000.0}, {"date": "2023-02-02", "close": 29.1, "volume": 27290700.0}, {"date": "2023-02-03", "close": 27.48, "volume": 13679030.0}, {"date": "2023-02-06", "close": 27.89, "volume": 29886690.0}, {"date": "2023-02-07", "close": 26.45, "volume": 40412060.0}, {"date": "2023-02-08", "close": 25.88, "volume": 16499560.0}, {"date": "2023-02-09", "close": 24.73, "volume": 15125900.0}, {"date": "2023-02-10", "close": 24.84, "volume": 13156770.0}, {"date": "2023-02-13", "close": 24.7, "volume": 12571350.0}, {"date": "2023-02-14", "close": 24.68, "volume": 10369770.0}, {"date": "2023-02-15", "close": 25.38, "volume": 13329080.0}, {"date": "2023-02-16", "close": 24.84, "volume": 9723770.0}, {"date": "2023-02-17", "close": 24.43, "volume": 9744779.0}, {"date": "2023-02-21", "close": 24.45, "volume": 10432600.0}, {"date": "2023-02-22", "close": 25.14, "volume": 12059200.0}, {"date": "2023-02-23", "close": 25.5, "volume": 11434290.0}, {"date": "2023-02-24", "close": 25.03, "volume": 10971240.0}, {"date": "2023-02-27", "close": 24.99, "volume": 8194617.0}, {"date": "2023-02-28", "close": 25.11, "volume": 15101930.0}, {"date": "2023-03-01", "close": 24.97, "volume": 9516883.0}, {"date": "2023-03-02", "close": 25.34, "volume": 15634890.0}, {"date": "2023-03-03", "close": 26.4, "volume": 16674310.0}, {"date": "2023-03-06", "close": 26.68, "volume": 9790013.0}, {"date": "2023-03-07", "close": 26.64, "volume": 8850646.0}, {"date": "2023-03-08", "close": 25.74, "volume": 11871210.0}, {"date": "2023-03-09", "close": 24.84, "volume": 9641937.0}, {"date": "2023-03-10", "close": 24.17, "volume": 10817630.0}, {"date": "2023-03-13", "close": 23.69, "volume": 11172230.0}, {"date": "2023-03-14", "close": 24.99, "volume": 15149630.0}, {"date": "2023-03-15", "close": 25.03, "volume": 10570200.0}, {"date": "2023-03-16", "close": 26.53, "volume": 12338660.0}, {"date": "2023-03-17", "close": 26.37, "volume": 10014360.0}, {"date": "2023-03-20", "close": 26.75, "volume": 7853493.0}, {"date": "2023-03-21", "close": 27.52, "volume": 9634678.0}, {"date": "2023-03-22", "close": 27.47, "volume": 10408190.0}, {"date": "2023-03-23", "close": 27.61, "volume": 8997785.0}, {"date": "2023-03-24", "close": 27.47, "volume": 5594383.0}, {"date": "2023-03-27", "close": 28.07, "volume": 16383790.0}, {"date": "2023-03-28", "close": 26.84, "volume": 10493810.0}, {"date": "2023-03-29", "close": 26.5, "volume": 10139390.0}, {"date": "2023-03-30", "close": 26.34, "volume": 9922552.0}, {"date": "2023-03-31", "close": 27.27, "volume": 6176253.0}, {"date": "2023-04-03", "close": 27.75, "volume": 9502384.0}, {"date": "2023-04-04", "close": 27.98, "volume": 11447300.0}, {"date": "2023-04-05", "close": 27.33, "volume": 9260565.0}, {"date": "2023-04-06", "close": 28.25, "volume": 9221235.0}, {"date": "2023-04-10", "close": 27.94, "volume": 6063196.0}, {"date": "2023-04-11", "close": 28.19, "volume": 6976272.0}, {"date": "2023-04-12", "close": 27.74, "volume": 8407878.0}, {"date": "2023-04-13", "close": 28.46, "volume": 6361046.0}, {"date": "2023-04-14", "close": 28.58, "volume": 6780149.0}, {"date": "2023-04-17", "close": 28.62, "volume": 5566793.0}, {"date": "2023-04-18", "close": 28.18, "volume": 8140441.0}, {"date": "2023-04-19", "close": 28.22, "volume": 7239432.0}, {"date": "2023-04-20", "close": 27.53, "volume": 9033822.0}, {"date": "2023-04-21", "close": 27.39, "volume": 8431771.0}, {"date": "2023-04-24", "close": 27.63, "volume": 7548952.0}, {"date": "2023-04-25", "close": 27.74, "volume": 11995300.0}, {"date": "2023-04-26", "close": 26.61, "volume": 10696400.0}, {"date": "2023-04-27", "close": 27.27, "volume": 20927320.0}, {"date": "2023-04-28", "close": 23.0, "volume": 63305230.0}, {"date": "2023-05-01", "close": 22.06, "volume": 19465990.0}, {"date": "2023-05-02", "close": 21.37, "volume": 17014720.0}, {"date": "2023-05-03", "close": 20.91, "volume": 18100220.0}, {"date": "2023-05-04", "close": 20.78, "volume": 13026820.0}, {"date": "2023-05-05", "close": 21.01, "volume": 13314260.0}, {"date": "2023-05-08", "close": 21.59, "volume": 10442580.0}, {"date": "2023-05-09", "close": 21.47, "volume": 7630228.0}, {"date": "2023-05-10", "close": 21.53, "volume": 13799110.0}, {"date": "2023-05-11", "close": 21.48, "volume": 10061920.0}, {"date": "2023-05-12", "close": 21.4, "volume": 11794070.0}, {"date": "2023-05-15", "close": 22.05, "volume": 14146390.0}, {"date": "2023-05-16", "close": 21.59, "volume": 11345710.0}, {"date": "2023-05-17", "close": 21.95, "volume": 9867145.0}, {"date": "2023-05-18", "close": 22.46, "volume": 10593350.0}, {"date": "2023-05-19", "close": 22.7, "volume": 9994359.0}, {"date": "2023-05-22", "close": 23.26, "volume": 14986440.0}, {"date": "2023-05-23", "close": 23.76, "volume": 22213800.0}, {"date": "2023-05-24", "close": 24.31, "volume": 12021360.0}, {"date": "2023-05-25", "close": 23.74, "volume": 10383330.0}, {"date": "2023-05-26", "close": 24.23, "volume": 9142312.0}, {"date": "2023-05-30", "close": 24.41, "volume": 6773524.0}, {"date": "2023-05-31", "close": 23.94, "volume": 11359260.0}, {"date": "2023-06-01", "close": 23.61, "volume": 14676730.0}, {"date": "2023-06-02", "close": 23.47, "volume": 11906810.0}, {"date": "2023-06-05", "close": 24.1, "volume": 9816592.0}, {"date": "2023-06-06", "close": 24.63, "volume": 10031050.0}, {"date": "2023-06-07", "close": 24.35, "volume": 8078561.0}, {"date": "2023-06-08", "close": 23.94, "volume": 6857213.0}, {"date": "2023-06-09", "close": 23.87, "volume": 9297568.0}, {"date": "2023-06-12", "close": 24.1, "volume": 5748420.0}, {"date": "2023-06-13", "close": 24.25, "volume": 7094395.0}, {"date": "2023-06-14", "close": 24.42, "volume": 7175992.0}, {"date": "2023-06-15", "close": 24.96, "volume": 8600066.0}, {"date": "2023-06-16", "close": 25.36, "volume": 12968220.0}, {"date": "2023-06-20", "close": 25.21, "volume": 11464790.0}, {"date": "2023-06-21", "close": 24.9, "volume": 9485433.0}, {"date": "2023-06-22", "close": 26.14, "volume": 14883980.0}, {"date": "2023-06-23", "close": 26.24, "volume": 20187220.0}, {"date": "2023-06-26", "close": 25.61, "volume": 11834550.0}, {"date": "2023-06-27", "close": 26.4, "volume": 9137001.0}, {"date": "2023-06-28", "close": 28.14, "volume": 16007310.0}, {"date": "2023-06-29", "close": 27.64, "volume": 9221234.0}, {"date": "2023-06-30", "close": 27.34, "volume": 9820916.0}, {"date": "2023-07-03", "close": 27.24, "volume": 4772962.0}, {"date": "2023-07-05", "close": 27.73, "volume": 12992930.0}, {"date": "2023-07-06", "close": 27.2, "volume": 9210050.0}, {"date": "2023-07-07", "close": 27.45, "volume": 7216849.0}, {"date": "2023-07-10", "close": 27.51, "volume": 5387895.0}, {"date": "2023-07-11", "close": 28.62, "volume": 9419206.0}, {"date": "2023-07-12", "close": 28.77, "volume": 7512943.0}, {"date": "2023-07-13", "close": 28.63, "volume": 10044230.0}, {"date": "2023-07-14", "close": 28.71, "volume": 4539632.0}, {"date": "2023-07-17", "close": 29.15, "volume": 9841574.0}, {"date": "2023-07-18", "close": 30.31, "volume": 18453260.0}, {"date": "2023-07-19", "close": 29.84, "volume": 10039050.0}, {"date": "2023-07-20", "close": 28.46, "volume": 8862301.0}, {"date": "2023-07-21", "close": 27.96, "volume": 9471179.0}, {"date": "2023-07-24", "close": 27.79, "volume": 8300197.0}, {"date": "2023-07-25", "close": 27.2, "volume": 11813550.0}, {"date": "2023-07-26", "close": 27.7, "volume": 8652184.0}, {"date": "2023-07-27", "close": 26.86, "volume": 9967317.0}, {"date": "2023-07-28", "close": 28.45, "volume": 10046000.0}, {"date": "2023-07-31", "close": 28.99, "volume": 11090040.0}, {"date": "2023-08-01", "close": 28.96, "volume": 24567070.0}, {"date": "2023-08-02", "close": 27.85, "volume": 24203020.0}, {"date": "2023-08-03", "close": 27.16, "volume": 15387580.0}, {"date": "2023-08-04", "close": 26.66, "volume": 10170920.0}, {"date": "2023-08-07", "close": 27.17, "volume": 8829722.0}, {"date": "2023-08-08", "close": 26.79, "volume": 8690488.0}, {"date": "2023-08-09", "close": 26.18, "volume": 7874030.0}, {"date": "2023-08-10", "close": 25.92, "volume": 7642315.0}, {"date": "2023-08-11", "close": 25.78, "volume": 5798506.0}, {"date": "2023-08-14", "close": 26.15, "volume": 7309491.0}, {"date": "2023-08-15", "close": 25.7, "volume": 4874201.0}, {"date": "2023-08-16", "close": 26.21, "volume": 15967420.0}, {"date": "2023-08-17", "close": 26.7, "volume": 16558700.0}, {"date": "2023-08-18", "close": 26.45, "volume": 9199107.0}, {"date": "2023-08-21", "close": 27.52, "volume": 11394640.0}, {"date": "2023-08-22", "close": 26.97, "volume": 7847475.0}, {"date": "2023-08-23", "close": 27.29, "volume": 6431698.0}, {"date": "2023-08-24", "close": 26.74, "volume": 6050917.0}, {"date": "2023-08-25", "close": 26.91, "volume": 6922536.0}, {"date": "2023-08-28", "close": 27.11, "volume": 5953181.0}, {"date": "2023-08-29", "close": 27.36, "volume": 7772608.0}, {"date": "2023-08-30", "close": 27.29, "volume": 6835675.0}, {"date": "2023-08-31", "close": 27.49, "volume": 10222720.0}, {"date": "2023-09-01", "close": 27.65, "volume": 4603790.0}, {"date": "2023-09-05", "close": 28.78, "volume": 11040380.0}, {"date": "2023-09-06", "close": 27.65, "volume": 10834690.0}, {"date": "2023-09-07", "close": 28.0, "volume": 5950022.0}, {"date": "2023-09-08", "close": 27.55, "volume": 4846491.0}, {"date": "2023-09-11", "close": 27.91, "volume": 5220116.0}, {"date": "2023-09-12", "close": 27.87, "volume": 5623413.0}, {"date": "2023-09-13", "close": 26.3, "volume": 12224080.0}, {"date": "2023-09-14", "close": 26.02, "volume": 11885250.0}, {"date": "2023-09-15", "close": 25.71, "volume": 11111400.0}, {"date": "2023-09-18", "close": 25.4, "volume": 10261130.0}, {"date": "2023-09-19", "close": 26.21, "volume": 33509510.0}, {"date": "2023-09-20", "close": 27.02, "volume": 40018600.0}, {"date": "2023-09-21", "close": 26.45, "volume": 11022590.0}, {"date": "2023-09-22", "close": 26.72, "volume": 9917732.0}, {"date": "2023-09-25", "close": 26.06, "volume": 7109372.0}, {"date": "2023-09-26", "close": 25.91, "volume": 7572204.0}, {"date": "2023-09-27", "close": 26.07, "volume": 7147922.0}, {"date": "2023-09-28", "close": 26.49, "volume": 7267394.0}, {"date": "2023-09-29", "close": 27.03, "volume": 9241963.0}, {"date": "2023-10-02", "close": 27.04, "volume": 5670477.0}, {"date": "2023-10-03", "close": 25.95, "volume": 7645794.0}, {"date": "2023-10-04", "close": 26.39, "volume": 6729553.0}, {"date": "2023-10-05", "close": 27.01, "volume": 8621569.0}, {"date": "2023-10-06", "close": 28.08, "volume": 12467400.0}, {"date": "2023-10-09", "close": 28.24, "volume": 8004506.0}, {"date": "2023-10-10", "close": 28.6, "volume": 9350983.0}, {"date": "2023-10-11", "close": 28.46, "volume": 5288494.0}, {"date": "2023-10-12", "close": 27.77, "volume": 7831796.0}, {"date": "2023-10-13", "close": 26.62, "volume": 8575396.0}, {"date": "2023-10-16", "close": 27.51, "volume": 5984647.0}, {"date": "2023-10-17", "close": 28.0, "volume": 8100730.0}, {"date": "2023-10-18", "close": 26.83, "volume": 7705650.0}, {"date": "2023-10-19", "close": 26.55, "volume": 7087133.0}, {"date": "2023-10-20", "close": 25.96, "volume": 10218460.0}, {"date": "2023-10-23", "close": 26.64, "volume": 10894190.0}, {"date": "2023-10-24", "close": 26.79, "volume": 6355404.0}, {"date": "2023-10-25", "close": 25.56, "volume": 9656489.0}, {"date": "2023-10-26", "close": 24.1, "volume": 18218640.0}, {"date": "2023-10-27", "close": 24.36, "volume": 7904047.0}, {"date": "2023-10-30", "close": 25.1, "volume": 24035250.0}, {"date": "2023-10-31", "close": 29.88, "volume": 64674960.0}, {"date": "2023-11-01", "close": 29.92, "volume": 22556340.0}, {"date": "2023-11-02", "close": 30.72, "volume": 16014070.0}, {"date": "2023-11-03", "close": 30.94, "volume": 14262650.0}, {"date": "2023-11-06", "close": 30.92, "volume": 9929900.0}, {"date": "2023-11-07", "close": 30.95, "volume": 13478950.0}, {"date": "2023-11-08", "close": 31.37, "volume": 7882682.0}, {"date": "2023-11-09", "close": 31.26, "volume": 9249145.0}, {"date": "2023-11-10", "close": 31.07, "volume": 12501810.0}, {"date": "2023-11-13", "close": 31.49, "volume": 12175350.0}, {"date": "2023-11-14", "close": 32.17, "volume": 11664530.0}, {"date": "2023-11-15", "close": 31.66, "volume": 10239280.0}, {"date": "2023-11-16", "close": 31.27, "volume": 10465850.0}, {"date": "2023-11-17", "close": 31.49, "volume": 10713450.0}, {"date": "2023-11-20", "close": 32.13, "volume": 7857149.0}, {"date": "2023-11-21", "close": 31.57, "volume": 8894130.0}, {"date": "2023-11-22", "close": 31.76, "volume": 4699763.0}, {"date": "2023-11-24", "close": 31.67, "volume": 1956282.0}, {"date": "2023-11-27", "close": 32.08, "volume": 10431620.0}, {"date": "2023-11-28", "close": 32.25, "volume": 7186587.0}, {"date": "2023-11-29", "close": 33.28, "volume": 11225770.0}, {"date": "2023-11-30", "close": 34.07, "volume": 18353640.0}, {"date": "2023-12-01", "close": 34.79, "volume": 12507300.0}, {"date": "2023-12-04", "close": 34.5, "volume": 13240480.0}, {"date": "2023-12-05", "close": 34.11, "volume": 7725264.0}, {"date": "2023-12-06", "close": 33.52, "volume": 7300839.0}, {"date": "2023-12-07", "close": 34.02, "volume": 6256226.0}, {"date": "2023-12-08", "close": 34.91, "volume": 14879580.0}, {"date": "2023-12-11", "close": 35.36, "volume": 9800797.0}, {"date": "2023-12-12", "close": 36.13, "volume": 12002900.0}, {"date": "2023-12-13", "close": 36.51, "volume": 11785320.0}, {"date": "2023-12-14", "close": 37.01, "volume": 13038620.0}, {"date": "2023-12-15", "close": 37.37, "volume": 10601110.0}, {"date": "2023-12-18", "close": 37.7, "volume": 9780007.0}, {"date": "2023-12-19", "close": 38.04, "volume": 8095984.0}, {"date": "2023-12-20", "close": 37.12, "volume": 8308836.0}, {"date": "2023-12-21", "close": 37.36, "volume": 6828437.0}, {"date": "2023-12-22", "close": 37.38, "volume": 5992589.0}, {"date": "2023-12-26", "close": 37.16, "volume": 4008813.0}, {"date": "2023-12-27", "close": 37.3, "volume": 3385264.0}, {"date": "2023-12-28", "close": 37.27, "volume": 2928133.0}, {"date": "2023-12-29", "close": 37.04, "volume": 3412827.0}, {"date": "2024-01-02", "close": 36.21, "volume": 7813968.0}, {"date": "2024-01-03", "close": 35.86, "volume": 7024123.0}, {"date": "2024-01-04", "close": 35.78, "volume": 6066937.0}, {"date": "2024-01-05", "close": 35.92, "volume": 4847176.0}, {"date": "2024-01-08", "close": 37.38, "volume": 8720093.0}, {"date": "2024-01-09", "close": 37.79, "volume": 9968833.0}, {"date": "2024-01-10", "close": 37.76, "volume": 8612678.0}, {"date": "2024-01-11", "close": 37.71, "volume": 5628053.0}, {"date": "2024-01-12", "close": 37.13, "volume": 4871591.0}, {"date": "2024-01-16", "close": 36.77, "volume": 5518450.0}, {"date": "2024-01-17", "close": 36.41, "volume": 8531826.0}, {"date": "2024-01-18", "close": 37.09, "volume": 6766202.0}, {"date": "2024-01-19", "close": 37.1, "volume": 4925474.0}, {"date": "2024-01-22", "close": 37.16, "volume": 5856111.0}, {"date": "2024-01-23", "close": 36.96, "volume": 14821710.0}, {"date": "2024-01-24", "close": 36.52, "volume": 9419093.0}, {"date": "2024-01-25", "close": 36.99, "volume": 7459271.0}, {"date": "2024-01-26", "close": 37.7, "volume": 14793440.0}, {"date": "2024-01-29", "close": 39.17, "volume": 15755530.0}, {"date": "2024-01-30", "close": 38.64, "volume": 11972450.0}, {"date": "2024-01-31", "close": 37.47, "volume": 10564060.0}, {"date": "2024-02-01", "close": 37.58, "volume": 10002650.0}, {"date": "2024-02-02", "close": 39.75, "volume": 16211050.0}, {"date": "2024-02-05", "close": 39.67, "volume": 12389200.0}, {"date": "2024-02-06", "close": 41.05, "volume": 15410670.0}, {"date": "2024-02-07", "close": 40.83, "volume": 15279960.0}, {"date": "2024-02-08", "close": 40.72, "volume": 34912110.0}, {"date": "2024-02-09", "close": 36.87, "volume": 42756040.0}, {"date": "2024-02-12", "close": 35.51, "volume": 20496170.0}, {"date": "2024-02-13", "close": 35.71, "volume": 13244530.0}, {"date": "2024-02-14", "close": 35.82, "volume": 8635647.0}, {"date": "2024-02-15", "close": 36.58, "volume": 10045720.0}, {"date": "2024-02-16", "close": 35.28, "volume": 8719245.0}, {"date": "2024-02-20", "close": 35.11, "volume": 7456501.0}, {"date": "2024-02-21", "close": 35.44, "volume": 7047183.0}, {"date": "2024-02-22", "close": 35.99, "volume": 11462280.0}, {"date": "2024-02-23", "close": 35.86, "volume": 7596546.0}, {"date": "2024-02-26", "close": 35.39, "volume": 7513076.0}, {"date": "2024-02-27", "close": 36.08, "volume": 8602865.0}, {"date": "2024-02-28", "close": 36.12, "volume": 5672762.0}, {"date": "2024-02-29", "close": 36.7, "volume": 6347022.0}, {"date": "2024-03-01", "close": 36.4, "volume": 7633838.0}, {"date": "2024-03-04", "close": 36.4, "volume": 9171282.0}, {"date": "2024-03-05", "close": 35.69, "volume": 7915637.0}, {"date": "2024-03-06", "close": 34.62, "volume": 14650480.0}, {"date": "2024-03-07", "close": 35.52, "volume": 12045220.0}, {"date": "2024-03-08", "close": 34.9, "volume": 8686723.0}, {"date": "2024-03-11", "close": 34.34, "volume": 11869320.0}, {"date": "2024-03-12", "close": 34.87, "volume": 7107387.0}, {"date": "2024-03-13", "close": 34.6, "volume": 6690026.0}, {"date": "2024-03-14", "close": 34.07, "volume": 8190731.0}, {"date": "2024-03-15", "close": 34.19, "volume": 8243626.0}, {"date": "2024-03-18", "close": 33.98, "volume": 5512751.0}, {"date": "2024-03-19", "close": 33.89, "volume": 9505600.0}, {"date": "2024-03-20", "close": 34.29, "volume": 6118835.0}, {"date": "2024-03-21", "close": 34.33, "volume": 7303896.0}, {"date": "2024-03-22", "close": 33.89, "volume": 6700646.0}, {"date": "2024-03-25", "close": 34.97, "volume": 11716760.0}, {"date": "2024-03-26", "close": 35.51, "volume": 16769270.0}, {"date": "2024-03-27", "close": 34.88, "volume": 7639595.0}, {"date": "2024-03-28", "close": 34.67, "volume": 4276624.0}, {"date": "2024-04-01", "close": 35.32, "volume": 7483966.0}, {"date": "2024-04-02", "close": 35.13, "volume": 5395056.0}, {"date": "2024-04-03", "close": 35.28, "volume": 6567431.0}, {"date": "2024-04-04", "close": 34.67, "volume": 6068706.0}, {"date": "2024-04-05", "close": 34.28, "volume": 5939244.0}, {"date": "2024-04-08", "close": 33.98, "volume": 4531799.0}, {"date": "2024-04-09", "close": 34.66, "volume": 7313024.0}, {"date": "2024-04-10", "close": 33.5, "volume": 8927373.0}, {"date": "2024-04-11", "close": 34.02, "volume": 6489063.0}, {"date": "2024-04-12", "close": 33.54, "volume": 6102476.0}, {"date": "2024-04-15", "close": 32.58, "volume": 6877686.0}, {"date": "2024-04-16", "close": 32.7, "volume": 4706219.0}, {"date": "2024-04-17", "close": 32.77, "volume": 6895200.0}, {"date": "2024-04-18", "close": 32.91, "volume": 5194907.0}, {"date": "2024-04-19", "close": 32.4, "volume": 8357450.0}, {"date": "2024-04-22", "close": 32.73, "volume": 5586276.0}, {"date": "2024-04-23", "close": 33.02, "volume": 5338806.0}, {"date": "2024-04-24", "close": 32.85, "volume": 8540496.0}, {"date": "2024-04-25", "close": 32.64, "volume": 17110590.0}, {"date": "2024-04-26", "close": 33.96, "volume": 12886060.0}, {"date": "2024-04-29", "close": 33.78, "volume": 6435638.0}, {"date": "2024-04-30", "close": 33.45, "volume": 16906730.0}, {"date": "2024-05-01", "close": 40.48, "volume": 45488260.0}, {"date": "2024-05-02", "close": 40.5, "volume": 21236420.0}, {"date": "2024-05-03", "close": 40.41, "volume": 9685456.0}, {"date": "2024-05-06", "close": 41.38, "volume": 13999780.0}, {"date": "2024-05-07", "close": 41.9, "volume": 10848700.0}, {"date": "2024-05-08", "close": 42.64, "volume": 12264290.0}, {"date": "2024-05-09", "close": 42.65, "volume": 6100749.0}, {"date": "2024-05-10", "close": 42.0, "volume": 9970253.0}, {"date": "2024-05-13", "close": 41.85, "volume": 13138930.0}, {"date": "2024-05-14", "close": 42.02, "volume": 11569050.0}, {"date": "2024-05-15", "close": 42.44, "volume": 9527050.0}, {"date": "2024-05-16", "close": 42.77, "volume": 13159630.0}, {"date": "2024-05-17", "close": 42.78, "volume": 4947483.0}, {"date": "2024-05-20", "close": 42.64, "volume": 7025293.0}, {"date": "2024-05-21", "close": 41.51, "volume": 8514851.0}, {"date": "2024-05-22", "close": 41.38, "volume": 6265630.0}, {"date": "2024-05-23", "close": 41.3, "volume": 5820033.0}, {"date": "2024-05-24", "close": 41.44, "volume": 4335044.0}, {"date": "2024-05-28", "close": 41.5, "volume": 7815006.0}, {"date": "2024-05-29", "close": 42.12, "volume": 7212745.0}, {"date": "2024-05-30", "close": 41.38, "volume": 5308623.0}, {"date": "2024-05-31", "close": 41.49, "volume": 8329106.0}, {"date": "2024-06-03", "close": 41.2, "volume": 8479658.0}, {"date": "2024-06-04", "close": 40.68, "volume": 5375203.0}, {"date": "2024-06-05", "close": 41.21, "volume": 4959323.0}, {"date": "2024-06-06", "close": 42.73, "volume": 12395740.0}, {"date": "2024-06-07", "close": 44.11, "volume": 13467310.0}, {"date": "2024-06-10", "close": 44.04, "volume": 7084870.0}, {"date": "2024-06-11", "close": 43.79, "volume": 5648853.0}, {"date": "2024-06-12", "close": 43.9, "volume": 5507174.0}, {"date": "2024-06-13", "close": 43.23, "volume": 4437198.0}, {"date": "2024-06-14", "close": 43.51, "volume": 7132272.0}, {"date": "2024-06-17", "close": 43.83, "volume": 9399999.0}, {"date": "2024-06-18", "close": 44.22, "volume": 8163769.0}, {"date": "2024-06-20", "close": 44.01, "volume": 5829852.0}, {"date": "2024-06-21", "close": 43.62, "volume": 8318496.0}, {"date": "2024-06-24", "close": 43.12, "volume": 6350166.0}, {"date": "2024-06-25", "close": 44.98, "volume": 9527043.0}, {"date": "2024-06-26", "close": 44.4, "volume": 4774579.0}, {"date": "2024-06-27", "close": 44.12, "volume": 3820009.0}, {"date": "2024-06-28", "close": 44.07, "volume": 7608042.0}, {"date": "2024-07-01", "close": 43.08, "volume": 7849509.0}, {"date": "2024-07-02", "close": 43.26, "volume": 5424680.0}, {"date": "2024-07-03", "close": 43.12, "volume": 3091516.0}, {"date": "2024-07-05", "close": 43.51, "volume": 4342461.0}, {"date": "2024-07-08", "close": 43.44, "volume": 4224813.0}, {"date": "2024-07-09", "close": 43.34, "volume": 5835516.0}, {"date": "2024-07-10", "close": 42.74, "volume": 5597680.0}, {"date": "2024-07-11", "close": 42.12, "volume": 6606118.0}, {"date": "2024-07-12", "close": 41.29, "volume": 8632090.0}, {"date": "2024-07-15", "close": 41.36, "volume": 8575654.0}, {"date": "2024-07-16", "close": 40.76, "volume": 6456893.0}, {"date": "2024-07-17", "close": 40.7, "volume": 9747501.0}, {"date": "2024-07-18", "close": 40.96, "volume": 9733420.0}, {"date": "2024-07-19", "close": 40.78, "volume": 10265900.0}, {"date": "2024-07-22", "close": 41.1, "volume": 4841955.0}, {"date": "2024-07-23", "close": 40.82, "volume": 5471011.0}, {"date": "2024-07-24", "close": 38.81, "volume": 10191260.0}, {"date": "2024-07-25", "close": 37.88, "volume": 9015955.0}, {"date": "2024-07-26", "close": 37.55, "volume": 10960660.0}, {"date": "2024-07-29", "close": 37.36, "volume": 15007820.0}, {"date": "2024-07-30", "close": 37.35, "volume": 17850810.0}, {"date": "2024-07-31", "close": 31.95, "volume": 38865840.0}, {"date": "2024-08-01", "close": 31.24, "volume": 24532060.0}, {"date": "2024-08-02", "close": 29.1, "volume": 27795610.0}, {"date": "2024-08-05", "close": 28.66, "volume": 17522470.0}, {"date": "2024-08-06", "close": 28.85, "volume": 15792680.0}, {"date": "2024-08-07", "close": 28.79, "volume": 16434240.0}, {"date": "2024-08-08", "close": 29.27, "volume": 16174920.0}, {"date": "2024-08-09", "close": 28.99, "volume": 7928070.0}, {"date": "2024-08-12", "close": 29.01, "volume": 11319470.0}, {"date": "2024-08-13", "close": 29.75, "volume": 15694480.0}, {"date": "2024-08-14", "close": 29.28, "volume": 9497856.0}, {"date": "2024-08-15", "close": 30.67, "volume": 14362280.0}, {"date": "2024-08-16", "close": 31.01, "volume": 10000180.0}, {"date": "2024-08-19", "close": 31.77, "volume": 14345990.0}, {"date": "2024-08-20", "close": 31.65, "volume": 8391713.0}, {"date": "2024-08-21", "close": 32.52, "volume": 9904010.0}, {"date": "2024-08-22", "close": 32.02, "volume": 6776258.0}, {"date": "2024-08-23", "close": 32.34, "volume": 5598757.0}, {"date": "2024-08-26", "close": 31.7, "volume": 5730163.0}, {"date": "2024-08-27", "close": 31.53, "volume": 4495137.0}, {"date": "2024-08-28", "close": 31.27, "volume": 4203019.0}, {"date": "2024-08-29", "close": 31.2, "volume": 5856286.0}, {"date": "2024-08-30", "close": 32.04, "volume": 6818339.0}, {"date": "2024-09-03", "close": 31.31, "volume": 5661722.0}, {"date": "2024-09-04", "close": 30.83, "volume": 6245233.0}, {"date": "2024-09-05", "close": 30.81, "volume": 6142716.0}, {"date": "2024-09-06", "close": 29.25, "volume": 11348950.0}, {"date": "2024-09-09", "close": 29.41, "volume": 6432959.0}, {"date": "2024-09-10", "close": 29.12, "volume": 4669342.0}, {"date": "2024-09-11", "close": 29.22, "volume": 11291620.0}, {"date": "2024-09-12", "close": 29.31, "volume": 8063154.0}, {"date": "2024-09-13", "close": 28.86, "volume": 9374239.0}, {"date": "2024-09-16", "close": 28.89, "volume": 7802216.0}, {"date": "2024-09-17", "close": 29.36, "volume": 11109100.0}, {"date": "2024-09-18", "close": 29.89, "volume": 6691909.0}, {"date": "2024-09-19", "close": 30.52, "volume": 8102520.0}, {"date": "2024-09-20", "close": 30.38, "volume": 7614492.0}, {"date": "2024-09-23", "close": 30.46, "volume": 6177985.0}, {"date": "2024-09-24", "close": 31.65, "volume": 9066280.0}, {"date": "2024-09-25", "close": 32.15, "volume": 8858256.0}, {"date": "2024-09-26", "close": 32.72, "volume": 10993520.0}, {"date": "2024-09-27", "close": 32.48, "volume": 7640762.0}, {"date": "2024-09-30", "close": 32.37, "volume": 5757098.0}, {"date": "2024-10-01", "close": 32.76, "volume": 11285850.0}, {"date": "2024-10-02", "close": 33.21, "volume": 6199313.0}, {"date": "2024-10-03", "close": 32.77, "volume": 7267503.0}, {"date": "2024-10-04", "close": 33.25, "volume": 6307461.0}, {"date": "2024-10-07", "close": 32.58, "volume": 6581356.0}, {"date": "2024-10-08", "close": 32.92, "volume": 4845042.0}, {"date": "2024-10-09", "close": 33.84, "volume": 7785752.0}, {"date": "2024-10-10", "close": 33.74, "volume": 6629235.0}, {"date": "2024-10-11", "close": 34.15, "volume": 6900285.0}, {"date": "2024-10-14", "close": 33.98, "volume": 3870148.0}, {"date": "2024-10-15", "close": 33.67, "volume": 5743285.0}, {"date": "2024-10-16", "close": 33.37, "volume": 5585042.0}, {"date": "2024-10-17", "close": 32.94, "volume": 7943739.0}, {"date": "2024-10-18", "close": 33.18, "volume": 4633934.0}, {"date": "2024-10-21", "close": 33.03, "volume": 3088835.0}, {"date": "2024-10-22", "close": 31.94, "volume": 11667630.0}, {"date": "2024-10-23", "close": 31.54, "volume": 6544946.0}, {"date": "2024-10-24", "close": 31.83, "volume": 7289272.0}, {"date": "2024-10-25", "close": 32.35, "volume": 5353635.0}, {"date": "2024-10-28", "close": 32.26, "volume": 5248866.0}, {"date": "2024-10-29", "close": 32.43, "volume": 6955102.0}, {"date": "2024-10-30", "close": 32.59, "volume": 8244350.0}, {"date": "2024-10-31", "close": 31.79, "volume": 5773875.0}, {"date": "2024-11-01", "close": 32.02, "volume": 5601955.0}, {"date": "2024-11-04", "close": 32.28, "volume": 5831402.0}, {"date": "2024-11-05", "close": 32.72, "volume": 4942559.0}, {"date": "2024-11-06", "close": 33.76, "volume": 10213310.0}, {"date": "2024-11-07", "close": 33.93, "volume": 23202800.0}, {"date": "2024-11-08", "close": 29.18, "volume": 55970290.0}, {"date": "2024-11-11", "close": 30.39, "volume": 23236750.0}, {"date": "2024-11-12", "close": 30.67, "volume": 11427300.0}, {"date": "2024-11-13", "close": 29.98, "volume": 12620970.0}, {"date": "2024-11-14", "close": 29.37, "volume": 12736460.0}, {"date": "2024-11-15", "close": 28.24, "volume": 16830750.0}, {"date": "2024-11-18", "close": 28.99, "volume": 9657458.0}, {"date": "2024-11-19", "close": 29.69, "volume": 7884916.0}, {"date": "2024-11-20", "close": 29.23, "volume": 6707136.0}, {"date": "2024-11-21", "close": 29.31, "volume": 12172850.0}, {"date": "2024-11-22", "close": 30.02, "volume": 14762200.0}, {"date": "2024-11-25", "close": 30.51, "volume": 12246410.0}, {"date": "2024-11-26", "close": 31.0, "volume": 9664282.0}, {"date": "2024-11-27", "close": 30.32, "volume": 6281121.0}, {"date": "2024-11-29", "close": 30.32, "volume": 3510815.0}, {"date": "2024-12-02", "close": 30.43, "volume": 9062794.0}, {"date": "2024-12-03", "close": 31.34, "volume": 12121760.0}, {"date": "2024-12-04", "close": 32.3, "volume": 12589260.0}, {"date": "2024-12-05", "close": 31.58, "volume": 7504132.0}, {"date": "2024-12-06", "close": 32.28, "volume": 9242646.0}, {"date": "2024-12-09", "close": 33.06, "volume": 11963380.0}, {"date": "2024-12-10", "close": 31.83, "volume": 13798390.0}, {"date": "2024-12-11", "close": 31.93, "volume": 9137385.0}, {"date": "2024-12-12", "close": 30.84, "volume": 10683290.0}, {"date": "2024-12-13", "close": 30.65, "volume": 9688111.0}, {"date": "2024-12-16", "close": 30.3, "volume": 13441490.0}, {"date": "2024-12-17", "close": 31.0, "volume": 13015470.0}, {"date": "2024-12-18", "close": 29.87, "volume": 10429100.0}, {"date": "2024-12-19", "close": 29.61, "volume": 10273420.0}, {"date": "2024-12-20", "close": 29.49, "volume": 16961180.0}, {"date": "2024-12-23", "close": 29.47, "volume": 7090278.0}, {"date": "2024-12-24", "close": 29.9, "volume": 4253463.0}, {"date": "2024-12-26", "close": 29.92, "volume": 3811069.0}, {"date": "2024-12-27", "close": 29.56, "volume": 4978732.0}, {"date": "2024-12-30", "close": 29.15, "volume": 6831367.0}, {"date": "2024-12-31", "close": 29.0, "volume": 7459932.0}, {"date": "2025-01-02", "close": 30.58, "volume": 9960087.0}, {"date": "2025-01-03", "close": 30.94, "volume": 8239496.0}, {"date": "2025-01-06", "close": 32.41, "volume": 10430470.0}, {"date": "2025-01-07", "close": 31.81, "volume": 6603770.0}, {"date": "2025-01-08", "close": 30.87, "volume": 12380890.0}, {"date": "2025-01-10", "close": 30.66, "volume": 11901090.0}, {"date": "2025-01-13", "close": 30.41, "volume": 11022440.0}, {"date": "2025-01-14", "close": 29.79, "volume": 9955619.0}, {"date": "2025-01-15", "close": 30.63, "volume": 8998763.0}, {"date": "2025-01-16", "close": 30.39, "volume": 6913475.0}, {"date": "2025-01-17", "close": 30.53, "volume": 7840936.0}, {"date": "2025-01-21", "close": 32.07, "volume": 14342940.0}, {"date": "2025-01-22", "close": 31.64, "volume": 11376870.0}, {"date": "2025-01-23", "close": 32.83, "volume": 12714000.0}, {"date": "2025-01-24", "close": 32.9, "volume": 12531670.0}, {"date": "2025-01-27", "close": 33.48, "volume": 10495580.0}, {"date": "2025-01-28", "close": 32.9, "volume": 12635040.0}, {"date": "2025-01-29", "close": 33.22, "volume": 10972160.0}, {"date": "2025-01-30", "close": 32.93, "volume": 8548894.0}, {"date": "2025-01-31", "close": 32.96, "volume": 8997175.0}, {"date": "2025-02-03", "close": 33.08, "volume": 8965958.0}, {"date": "2025-02-04", "close": 33.39, "volume": 10836260.0}, {"date": "2025-02-05", "close": 33.3, "volume": 9429945.0}, {"date": "2025-02-06", "close": 33.59, "volume": 21575690.0}, {"date": "2025-02-07", "close": 40.0, "volume": 50875920.0}, {"date": "2025-02-10", "close": 39.64, "volume": 27428980.0}, {"date": "2025-02-11", "close": 39.57, "volume": 14902850.0}, {"date": "2025-02-12", "close": 39.1, "volume": 9946498.0}, {"date": "2025-02-13", "close": 39.09, "volume": 9016700.0}, {"date": "2025-02-14", "close": 38.87, "volume": 7741426.0}, {"date": "2025-02-18", "close": 39.32, "volume": 10980290.0}, {"date": "2025-02-19", "close": 38.69, "volume": 6440361.0}, {"date": "2025-02-20", "close": 39.56, "volume": 11991390.0}, {"date": "2025-02-21", "close": 37.73, "volume": 9083064.0}, {"date": "2025-02-24", "close": 36.95, "volume": 10496840.0}, {"date": "2025-02-25", "close": 36.61, "volume": 11331610.0}, {"date": "2025-02-26", "close": 36.88, "volume": 10435600.0}, {"date": "2025-02-27", "close": 36.17, "volume": 6473218.0}, {"date": "2025-02-28", "close": 36.98, "volume": 10886400.0}, {"date": "2025-03-03", "close": 35.57, "volume": 9593715.0}, {"date": "2025-03-04", "close": 35.2, "volume": 11301470.0}, {"date": "2025-03-05", "close": 36.2, "volume": 12125520.0}, {"date": "2025-03-06", "close": 34.51, "volume": 8788593.0}, {"date": "2025-03-07", "close": 34.3, "volume": 9082683.0}, {"date": "2025-03-10", "close": 31.75, "volume": 17836510.0}, {"date": "2025-03-11", "close": 31.39, "volume": 20296580.0}, {"date": "2025-03-12", "close": 33.28, "volume": 18572950.0}, {"date": "2025-03-13", "close": 31.13, "volume": 17022660.0}, {"date": "2025-03-14", "close": 31.95, "volume": 14080900.0}, {"date": "2025-03-17", "close": 32.07, "volume": 11184790.0}, {"date": "2025-03-18", "close": 31.3, "volume": 14626100.0}, {"date": "2025-03-19", "close": 31.6, "volume": 13962160.0}, {"date": "2025-03-20", "close": 31.42, "volume": 11046940.0}, {"date": "2025-03-21", "close": 32.42, "volume": 15163850.0}, {"date": "2025-03-24", "close": 34.04, "volume": 11459280.0}, {"date": "2025-03-25", "close": 34.63, "volume": 14486030.0}, {"date": "2025-03-26", "close": 32.91, "volume": 7763494.0}, {"date": "2025-03-27", "close": 32.24, "volume": 5574311.0}, {"date": "2025-03-28", "close": 31.47, "volume": 8592728.0}, {"date": "2025-03-31", "close": 31.0, "volume": 10254040.0}, {"date": "2025-04-01", "close": 31.0, "volume": 8469933.0}, {"date": "2025-04-02", "close": 31.38, "volume": 9685752.0}, {"date": "2025-04-03", "close": 27.51, "volume": 24914140.0}, {"date": "2025-04-04", "close": 25.78, "volume": 22733100.0}, {"date": "2025-04-07", "close": 25.4, "volume": 21633740.0}, {"date": "2025-04-08", "close": 24.68, "volume": 14496740.0}, {"date": "2025-04-09", "close": 28.14, "volume": 24463930.0}, {"date": "2025-04-10", "close": 26.23, "volume": 12402680.0}, {"date": "2025-04-11", "close": 26.37, "volume": 9049944.0}, {"date": "2025-04-14", "close": 25.85, "volume": 8985743.0}, {"date": "2025-04-15", "close": 25.99, "volume": 10956140.0}, {"date": "2025-04-16", "close": 25.45, "volume": 9131261.0}, {"date": "2025-04-17", "close": 25.26, "volume": 8878181.0}, {"date": "2025-04-21", "close": 24.21, "volume": 9200718.0}, {"date": "2025-04-22", "close": 24.68, "volume": 12540640.0}, {"date": "2025-04-23", "close": 25.61, "volume": 11119970.0}, {"date": "2025-04-24", "close": 25.75, "volume": 13931420.0}, {"date": "2025-04-25", "close": 26.06, "volume": 15817850.0}, {"date": "2025-04-28", "close": 26.17, "volume": 8910306.0}, {"date": "2025-04-29", "close": 26.28, "volume": 7472801.0}, {"date": "2025-04-30", "close": 25.32, "volume": 14450000.0}, {"date": "2025-05-01", "close": 25.49, "volume": 11565790.0}, {"date": "2025-05-02", "close": 26.87, "volume": 15613870.0}, {"date": "2025-05-05", "close": 27.48, "volume": 12097900.0}, {"date": "2025-05-06", "close": 26.99, "volume": 9203654.0}, {"date": "2025-05-07", "close": 27.34, "volume": 10166590.0}, {"date": "2025-05-08", "close": 27.86, "volume": 27596710.0}, {"date": "2025-05-09", "close": 29.22, "volume": 44159570.0}, {"date": "2025-05-12", "close": 32.84, "volume": 34159080.0}, {"date": "2025-05-13", "close": 32.93, "volume": 20767160.0}, {"date": "2025-05-14", "close": 32.89, "volume": 12862160.0}, {"date": "2025-05-15", "close": 32.24, "volume": 8855371.0}, {"date": "2025-05-16", "close": 32.57, "volume": 11194820.0}, {"date": "2025-05-19", "close": 32.02, "volume": 11099400.0}, {"date": "2025-05-20", "close": 32.26, "volume": 12551490.0}, {"date": "2025-05-21", "close": 32.22, "volume": 13017080.0}, {"date": "2025-05-22", "close": 31.75, "volume": 9214545.0}, {"date": "2025-05-23", "close": 30.9, "volume": 8530171.0}, {"date": "2025-05-27", "close": 31.49, "volume": 10223660.0}, {"date": "2025-05-28", "close": 31.43, "volume": 8407985.0}, {"date": "2025-05-29", "close": 31.06, "volume": 6710832.0}, {"date": "2025-05-30", "close": 31.11, "volume": 8754423.0}, {"date": "2025-06-02", "close": 31.91, "volume": 7426045.0}, {"date": "2025-06-03", "close": 33.13, "volume": 14489030.0}, {"date": "2025-06-04", "close": 33.81, "volume": 10004320.0}, {"date": "2025-06-05", "close": 33.76, "volume": 12566840.0}, {"date": "2025-06-06", "close": 34.2, "volume": 8110316.0}, {"date": "2025-06-09", "close": 34.14, "volume": 9883134.0}, {"date": "2025-06-10", "close": 35.11, "volume": 10773230.0}, {"date": "2025-06-11", "close": 34.75, "volume": 9200060.0}, {"date": "2025-06-12", "close": 34.02, "volume": 6304323.0}, {"date": "2025-06-13", "close": 33.84, "volume": 6869024.0}, {"date": "2025-06-16", "close": 35.22, "volume": 8294090.0}, {"date": "2025-06-17", "close": 34.54, "volume": 7667479.0}, {"date": "2025-06-18", "close": 34.78, "volume": 7306669.0}, {"date": "2025-06-20", "close": 34.22, "volume": 10862460.0}, {"date": "2025-06-23", "close": 34.0, "volume": 7187108.0}, {"date": "2025-06-24", "close": 35.74, "volume": 9268354.0}, {"date": "2025-06-25", "close": 35.34, "volume": 7648974.0}, {"date": "2025-06-26", "close": 35.13, "volume": 8595228.0}, {"date": "2025-06-27", "close": 35.95, "volume": 21660430.0}, {"date": "2025-06-30", "close": 35.86, "volume": 11133640.0}, {"date": "2025-07-01", "close": 35.68, "volume": 8239350.0}, {"date": "2025-07-02", "close": 35.74, "volume": 8626790.0}, {"date": "2025-07-03", "close": 35.68, "volume": 4177615.0}, {"date": "2025-07-07", "close": 35.67, "volume": 7938376.0}, {"date": "2025-07-08", "close": 35.76, "volume": 6711436.0}, {"date": "2025-07-09", "close": 35.89, "volume": 7561123.0}, {"date": "2025-07-10", "close": 35.8, "volume": 4922190.0}, {"date": "2025-07-11", "close": 35.42, "volume": 4121230.0}, {"date": "2025-07-14", "close": 35.98, "volume": 6650124.0}, {"date": "2025-07-15", "close": 36.53, "volume": 11239380.0}, {"date": "2025-07-16", "close": 36.08, "volume": 9311761.0}, {"date": "2025-07-17", "close": 36.08, "volume": 8213829.0}, {"date": "2025-07-18", "close": 37.11, "volume": 11534640.0}, {"date": "2025-07-21", "close": 38.0, "volume": 13915940.0}, {"date": "2025-07-22", "close": 38.11, "volume": 7046360.0}, {"date": "2025-07-23", "close": 37.79, "volume": 6083247.0}, {"date": "2025-07-24", "close": 37.67, "volume": 7014605.0}, {"date": "2025-07-25", "close": 37.91, "volume": 4253718.0}, {"date": "2025-07-28", "close": 38.52, "volume": 5783697.0}, {"date": "2025-07-29", "close": 38.32, "volume": 9616609.0}, {"date": "2025-07-30", "close": 38.3, "volume": 6247447.0}, {"date": "2025-07-31", "close": 38.6, "volume": 14505300.0}, {"date": "2025-08-01", "close": 37.76, "volume": 11850680.0}, {"date": "2025-08-04", "close": 39.07, "volume": 8681225.0}, {"date": "2025-08-05", "close": 38.88, "volume": 11645560.0}, {"date": "2025-08-06", "close": 39.1, "volume": 10867290.0}, {"date": "2025-08-07", "close": 39.17, "volume": 25282280.0}, {"date": "2025-08-08", "close": 35.13, "volume": 37478580.0}, {"date": "2025-08-11", "close": 34.19, "volume": 17724000.0}, {"date": "2025-08-12", "close": 34.81, "volume": 12893520.0}, {"date": "2025-08-13", "close": 35.78, "volume": 11444810.0}, {"date": "2025-08-14", "close": 36.35, "volume": 10089500.0}, {"date": "2025-08-15", "close": 35.78, "volume": 8599874.0}, {"date": "2025-08-18", "close": 36.1, "volume": 7163405.0}, {"date": "2025-08-19", "close": 35.22, "volume": 7627235.0}, {"date": "2025-08-20", "close": 35.48, "volume": 7276637.0}, {"date": "2025-08-21", "close": 34.87, "volume": 5764783.0}, {"date": "2025-08-22", "close": 35.61, "volume": 7218472.0}, {"date": "2025-08-25", "close": 35.51, "volume": 7752407.0}, {"date": "2025-08-26", "close": 36.06, "volume": 8506628.0}, {"date": "2025-08-27", "close": 36.16, "volume": 7152403.0}, {"date": "2025-08-28", "close": 36.7, "volume": 6010319.0}, {"date": "2025-08-29", "close": 36.63, "volume": 5154888.0}, {"date": "2025-09-02", "close": 36.73, "volume": 6370512.0}, {"date": "2025-09-03", "close": 37.12, "volume": 4582259.0}, {"date": "2025-09-04", "close": 37.12, "volume": 6163992.0}, {"date": "2025-09-05", "close": 37.94, "volume": 8405067.0}, {"date": "2025-09-08", "close": 37.95, "volume": 9319080.0}, {"date": "2025-09-09", "close": 36.5, "volume": 22049470.0}, {"date": "2025-09-10", "close": 35.29, "volume": 16404240.0}, {"date": "2025-09-11", "close": 34.96, "volume": 13487510.0}, {"date": "2025-09-12", "close": 35.03, "volume": 6136398.0}, {"date": "2025-09-15", "close": 36.26, "volume": 7724280.0}, {"date": "2025-09-16", "close": 36.25, "volume": 7078759.0}, {"date": "2025-09-17", "close": 36.49, "volume": 8246286.0}, {"date": "2025-09-18", "close": 36.3, "volume": 8363005.0}, {"date": "2025-09-19", "close": 35.81, "volume": 11906160.0}, {"date": "2025-09-22", "close": 35.31, "volume": 7163764.0}, {"date": "2025-09-23", "close": 35.27, "volume": 8429518.0}, {"date": "2025-09-24", "close": 33.0, "volume": 18708400.0}, {"date": "2025-09-25", "close": 33.45, "volume": 12114390.0}, {"date": "2025-09-26", "close": 33.6, "volume": 8787987.0}, {"date": "2025-09-29", "close": 33.32, "volume": 9419315.0}, {"date": "2025-09-30", "close": 32.17, "volume": 12669330.0}, {"date": "2025-10-01", "close": 31.85, "volume": 12380030.0}, {"date": "2025-10-02", "close": 31.9, "volume": 10961110.0}, {"date": "2025-10-03", "close": 31.95, "volume": 10410050.0}, {"date": "2025-10-06", "close": 32.04, "volume": 12357450.0}, {"date": "2025-10-07", "close": 31.39, "volume": 10091320.0}, {"date": "2025-10-08", "close": 31.79, "volume": 6447091.0}, {"date": "2025-10-09", "close": 31.87, "volume": 8850052.0}, {"date": "2025-10-10", "close": 30.4, "volume": 9408885.0}, {"date": "2025-10-13", "close": 32.27, "volume": 10940210.0}, {"date": "2025-10-14", "close": 33.12, "volume": 17013610.0}, {"date": "2025-10-15", "close": 33.33, "volume": 12124520.0}, {"date": "2025-10-16", "close": 32.59, "volume": 8751938.0}, {"date": "2025-10-17", "close": 32.39, "volume": 7707543.0}, {"date": "2025-10-20", "close": 32.9, "volume": 7951261.0}, {"date": "2025-10-21", "close": 33.75, "volume": 7229930.0}, {"date": "2025-10-22", "close": 32.99, "volume": 8287105.0}, {"date": "2025-10-23", "close": 33.45, "volume": 6165354.0}, {"date": "2025-10-24", "close": 33.97, "volume": 7956332.0}, {"date": "2025-10-27", "close": 35.24, "volume": 7858606.0}, {"date": "2025-10-28", "close": 33.2, "volume": 13418040.0}, {"date": "2025-10-29", "close": 32.81, "volume": 10058420.0}, {"date": "2025-10-30", "close": 32.51, "volume": 10678480.0}, {"date": "2025-10-31", "close": 33.1, "volume": 15351210.0}, {"date": "2025-11-03", "close": 33.7, "volume": 11646280.0}, {"date": "2025-11-04", "close": 32.91, "volume": 19743910.0}, {"date": "2025-11-05", "close": 25.75, "volume": 75479810.0}, {"date": "2025-11-06", "close": 26.28, "volume": 32572970.0}, {"date": "2025-11-07", "close": 27.09, "volume": 24478490.0}, {"date": "2025-11-10", "close": 27.01, "volume": 26135060.0}, {"date": "2025-11-11", "close": 27.36, "volume": 13346100.0}, {"date": "2025-11-12", "close": 27.32, "volume": 12096590.0}, {"date": "2025-11-13", "close": 26.77, "volume": 16120080.0}, {"date": "2025-11-14", "close": 26.62, "volume": 23411210.0}, {"date": "2025-11-17", "close": 25.52, "volume": 13399000.0}, {"date": "2025-11-18", "close": 25.77, "volume": 12277760.0}, {"date": "2025-11-19", "close": 25.49, "volume": 9851896.0}, {"date": "2025-11-20", "close": 24.81, "volume": 12253340.0}, {"date": "2025-11-21", "close": 24.96, "volume": 12974410.0}, {"date": "2025-11-24", "close": 24.79, "volume": 13517530.0}, {"date": "2025-11-25", "close": 25.51, "volume": 8268893.0}, {"date": "2025-11-26", "close": 25.57, "volume": 9883850.0}, {"date": "2025-11-28", "close": 26.12, "volume": 4856543.0}, {"date": "2025-12-01", "close": 26.84, "volume": 13316480.0}, {"date": "2025-12-02", "close": 26.89, "volume": 11988480.0}, {"date": "2025-12-03", "close": 27.41, "volume": 11672190.0}, {"date": "2025-12-04", "close": 27.23, "volume": 9519389.0}, {"date": "2025-12-05", "close": 26.75, "volume": 16532440.0}, {"date": "2025-12-08", "close": 27.15, "volume": 28368550.0}, {"date": "2025-12-09", "close": 27.18, "volume": 10388170.0}, {"date": "2025-12-10", "close": 27.79, "volume": 13886430.0}, {"date": "2025-12-11", "close": 26.88, "volume": 15121000.0}, {"date": "2025-12-12", "close": 25.99, "volume": 20568010.0}, {"date": "2025-12-15", "close": 25.76, "volume": 15405140.0}, {"date": "2025-12-16", "close": 25.78, "volume": 15700700.0}, {"date": "2025-12-17", "close": 25.88, "volume": 18350770.0}, {"date": "2025-12-18", "close": 26.24, "volume": 14023530.0}, {"date": "2025-12-19", "close": 26.08, "volume": 85828430.0}, {"date": "2025-12-22", "close": 26.39, "volume": 10104500.0}, {"date": "2025-12-23", "close": 26.02, "volume": 10250010.0}, {"date": "2025-12-24", "close": 26.13, "volume": 4391798.0}, {"date": "2025-12-26", "close": 26.14, "volume": 5425554.0}, {"date": "2025-12-29", "close": 25.88, "volume": 11424770.0}, {"date": "2025-12-30", "close": 26.03, "volume": 9801978.0}, {"date": "2025-12-31", "close": 25.89, "volume": 8775015.0}, {"date": "2026-01-02", "close": 26.56, "volume": 17788790.0}, {"date": "2026-01-05", "close": 26.5, "volume": 13512080.0}, {"date": "2026-01-06", "close": 27.07, "volume": 10032440.0}, {"date": "2026-01-07", "close": 27.49, "volume": 10923720.0}, {"date": "2026-01-08", "close": 26.8, "volume": 12547240.0}, {"date": "2026-01-09", "close": 27.14, "volume": 7961766.0}, {"date": "2026-01-12", "close": 26.82, "volume": 10264420.0}, {"date": "2026-01-13", "close": 27.57, "volume": 14480510.0}, {"date": "2026-01-14", "close": 27.07, "volume": 10168330.0}, {"date": "2026-01-15", "close": 26.79, "volume": 8824147.0}, {"date": "2026-01-16", "close": 25.91, "volume": 10788990.0}, {"date": "2026-01-20", "close": 25.39, "volume": 12930560.0}, {"date": "2026-01-21", "close": 24.99, "volume": 14885510.0}, {"date": "2026-01-22", "close": 25.65, "volume": 11410040.0}, {"date": "2026-01-23", "close": 25.91, "volume": 9885178.0}, {"date": "2026-01-26", "close": 25.9, "volume": 12025160.0}, {"date": "2026-01-27", "close": 23.41, "volume": 39073110.0}, {"date": "2026-01-28", "close": 22.56, "volume": 27534780.0}, {"date": "2026-01-29", "close": 22.35, "volume": 30886890.0}, {"date": "2026-01-30", "close": 22.13, "volume": 11708540.0}, {"date": "2026-02-02", "close": 22.0, "volume": 11172930.0}, {"date": "2026-02-03", "close": 20.77, "volume": 18215550.0}, {"date": "2026-02-04", "close": 19.87, "volume": 21325850.0}, {"date": "2026-02-05", "close": 19.32, "volume": 13362600.0}, {"date": "2026-02-06", "close": 19.6, "volume": 14091860.0}, {"date": "2026-02-09", "close": 20.14, "volume": 14773270.0}, {"date": "2026-02-10", "close": 20.33, "volume": 14186780.0}, {"date": "2026-02-11", "close": 19.09, "volume": 15032140.0}, {"date": "2026-02-12", "close": 18.54, "volume": 29634290.0}, {"date": "2026-02-13", "close": 15.42, "volume": 69086580.0}, {"date": "2026-02-17", "close": 15.51, "volume": 27393590.0}, {"date": "2026-02-18", "close": 16.38, "volume": 31941000.0}, {"date": "2026-02-19", "close": 16.77, "volume": 31902290.0}, {"date": "2026-02-20", "close": 17.77, "volume": 34724290.0}, {"date": "2026-02-23", "close": 16.69, "volume": 23295040.0}, {"date": "2026-02-24", "close": 16.95, "volume": 22076930.0}, {"date": "2026-02-25", "close": 17.57, "volume": 16758010.0}, {"date": "2026-02-26", "close": 17.81, "volume": 17528790.0}, {"date": "2026-02-27", "close": 17.13, "volume": 18839410.0}, {"date": "2026-03-02", "close": 17.48, "volume": 14740210.0}, {"date": "2026-03-03", "close": 19.1, "volume": 39230490.0}, {"date": "2026-03-04", "close": 19.38, "volume": 25928850.0}, {"date": "2026-03-05", "close": 19.75, "volume": 26311600.0}, {"date": "2026-03-06", "close": 20.01, "volume": 20448410.0}, {"date": "2026-03-09", "close": 19.65, "volume": 22307110.0}, {"date": "2026-03-10", "close": 19.37, "volume": 19198470.0}, {"date": "2026-03-11", "close": 19.38, "volume": 19189190.0}, {"date": "2026-03-12", "close": 18.09, "volume": 29186360.0}, {"date": "2026-03-13", "close": 18.18, "volume": 20580410.0}, {"date": "2026-03-16", "close": 18.27, "volume": 24361300.0}, {"date": "2026-03-17", "close": 18.56, "volume": 18831030.0}, {"date": "2026-03-18", "close": 18.77, "volume": 16982230.0}, {"date": "2026-03-19", "close": 18.66, "volume": 15565450.0}, {"date": "2026-03-20", "close": 18.68, "volume": 26803710.0}, {"date": "2026-03-23", "close": 18.92, "volume": 15626640.0}, {"date": "2026-03-24", "close": 18.39, "volume": 22582660.0}, {"date": "2026-03-25", "close": 18.68, "volume": 13144420.0}, {"date": "2026-03-26", "close": 17.96, "volume": 18758780.0}, {"date": "2026-03-27", "close": 17.76, "volume": 16313990.0}, {"date": "2026-03-30", "close": 18.01, "volume": 18796330.0}, {"date": "2026-03-31", "close": 18.34, "volume": 16487690.0}, {"date": "2026-04-01", "close": 18.29, "volume": 17309050.0}, {"date": "2026-04-02", "close": 18.18, "volume": 14518970.0}, {"date": "2026-04-06", "close": 18.25, "volume": 13882630.0}, {"date": "2026-04-07", "close": 18.2, "volume": 9951764.0}, {"date": "2026-04-08", "close": 18.1, "volume": 14044280.0}, {"date": "2026-04-09", "close": 17.94, "volume": 13765180.0}, {"date": "2026-04-10", "close": 17.62, "volume": 14631220.0}, {"date": "2026-04-13", "close": 18.02, "volume": 11923720.0}, {"date": "2026-04-14", "close": 18.7, "volume": 10965510.0}, {"date": "2026-04-15", "close": 20.27, "volume": 24844630.0}, {"date": "2026-04-16", "close": 20.12, "volume": 14590170.0}, {"date": "2026-04-17", "close": 20.12, "volume": 15158230.0}, {"date": "2026-04-20", "close": 20.64, "volume": 11069480.0}, {"date": "2026-04-21", "close": 20.62, "volume": 11066300.0}, {"date": "2026-04-22", "close": 20.62, "volume": 9782902.0}, {"date": "2026-04-23", "close": 19.79, "volume": 8994172.0}, {"date": "2026-04-24", "close": 19.92, "volume": 11584610.0}, {"date": "2026-04-27", "close": 20.33, "volume": 9389133.0}, {"date": "2026-04-28", "close": 19.88, "volume": 12289930.0}, {"date": "2026-04-29", "close": 19.73, "volume": 13581700.0}, {"date": "2026-04-30", "close": 19.66, "volume": 11775940.0}, {"date": "2026-05-01", "close": 20.22, "volume": 15929010.0}, {"date": "2026-05-04", "close": 20.85, "volume": 37884210.0}, {"date": "2026-05-05", "close": 22.28, "volume": 59021000.0}, {"date": "2026-05-06", "close": 21.16, "volume": 32006860.0}, {"date": "2026-05-07", "close": 21.55, "volume": 27504450.0}, {"date": "2026-05-08", "close": 21.27, "volume": 19162560.0}, {"date": "2026-05-11", "close": 20.76, "volume": 16123210.0}, {"date": "2026-05-12", "close": 20.56, "volume": 15689370.0}, {"date": "2026-05-13", "close": 19.35, "volume": 19379050.0}, {"date": "2026-05-14", "close": 19.03, "volume": 20835300.0}, {"date": "2026-05-15", "close": 19.47, "volume": 13608380.0}, {"date": "2026-05-18", "close": 19.93, "volume": 11379090.0}, {"date": "2026-05-19", "close": 18.84, "volume": 17253340.0}, {"date": "2026-05-20", "close": 18.81, "volume": 16652110.0}, {"date": "2026-05-21", "close": 18.85, "volume": 15965490.0}, {"date": "2026-05-22", "close": 19.29, "volume": 12786250.0}, {"date": "2026-05-26", "close": 19.33, "volume": 11083250.0}, {"date": "2026-05-27", "close": 20.03, "volume": 13769750.0}, {"date": "2026-05-28", "close": 20.65, "volume": 16307450.0}, {"date": "2026-05-29", "close": 20.05, "volume": 66599190.0}, {"date": "2026-06-01", "close": 21.35, "volume": 25066000.0}, {"date": "2026-06-02", "close": 20.87, "volume": 16953010.0}, {"date": "2026-06-03", "close": 20.67, "volume": 21050660.0}, {"date": "2026-06-04", "close": 21.59, "volume": 27526630.0}, {"date": "2026-06-05", "close": 21.42, "volume": 18229130.0}, {"date": "2026-06-08", "close": 21.99, "volume": 28861850.0}, {"date": "2026-06-09", "close": 21.92, "volume": 23400340.0}, {"date": "2026-06-10", "close": 21.77, "volume": 20861720.0}, {"date": "2026-06-11", "close": 21.5, "volume": 19341940.0}, {"date": "2026-06-12", "close": 20.21, "volume": 12359190.0}, {"date": "2026-06-15", "close": 21.33, "volume": 15505600.0}, {"date": "2026-06-16", "close": 21.16, "volume": 20454030.0}, {"date": "2026-06-17", "close": 20.36, "volume": 19613450.0}, {"date": "2026-06-18", "close": 20.27, "volume": 39836390.0}, {"date": "2026-06-22", "close": 19.5, "volume": 21533850.0}, {"date": "2026-06-23", "close": 19.53, "volume": 24165020.0}, {"date": "2026-06-24", "close": 19.86, "volume": 9970003.0}, {"date": "2026-06-25", "close": 19.48, "volume": 14008750.0}, {"date": "2026-06-26", "close": 20.82, "volume": 24112470.0}, {"date": "2026-06-29", "close": 21.88, "volume": 16110420.0}, {"date": "2026-06-30", "close": 21.03, "volume": 12822940.0}, {"date": "2026-07-01", "close": 21.89, "volume": 13232830.0}, {"date": "2026-07-02", "close": 22.07, "volume": 8214596.0}, {"date": "2026-07-06", "close": 22.25, "volume": 8244857.0}, {"date": "2026-07-07", "close": 22.42, "volume": 10407060.0}, {"date": "2026-07-08", "close": 22.53, "volume": 14094720.0}, {"date": "2026-07-09", "close": 22.7, "volume": 12154290.0}, {"date": "2026-07-10", "close": 22.52, "volume": 9856741.0}, {"date": "2026-07-13", "close": 22.6, "volume": 6779994.0}, {"date": "2026-07-14", "close": 22.61, "volume": 8484442.0}, {"date": "2026-07-15", "close": 23.68, "volume": 14066470.0}, {"date": "2026-07-16", "close": 23.09, "volume": 12258300.0}, {"date": "2026-07-17", "close": 23.2, "volume": 9116402.0}, {"date": "2026-07-20", "close": 22.81, "volume": 8944664.0}, {"date": "2026-07-21", "close": 22.83, "volume": 7381222.0}, {"date": "2026-07-22", "close": 22.54, "volume": 10074840.0}, {"date": "2026-07-23", "close": 21.89, "volume": 8583651.0}, {"date": "2026-07-24", "close": 22.13, "volume": 8711004.0}, {"date": "2026-07-27", "close": 23.5, "volume": 9335085.0}, {"date": "2026-07-28", "close": 24.36, "volume": 17110990.0}, {"date": "2026-07-29", "close": 24.44, "volume": 11059860.0}, {"date": "2026-07-30", "close": 24.43, "volume": 9849123.0}, {"date": "2026-07-31", "close": 24.01, "volume": 9810487.0}, {"date": "2026-08-03", "close": 24.16, "volume": 13106930.0}, {"date": "2026-08-04", "close": 25.58, "volume": 21955750.0}, {"date": "2026-08-05", "close": 23.36, "volume": 22990400.0}, {"date": "2026-08-06", "close": 23.33, "volume": 15925210.0}, {"date": "2026-08-07", "close": 23.68, "volume": 12427920.0}], "refreshing": true}