{"ticker": "PLTR", "overview": {"cik": "1321655", "ticker": "PLTR", "name": "Palantir Technologies Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001823952-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001968582-26-001057", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001930526-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001840244-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001823923-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010148", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010119", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010118", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001840244-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001823940-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001823923-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001705189-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009956", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001823952-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001840244-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008932", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001705189-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001823951-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008498", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008472", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001823952-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001824159-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001824159-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001840244-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001969223-26-000855", "price_sensitive": false}]}, "description": "Palantir Technologies Inc. trades as PLTR on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 538 insider filings for the company, from September 2020 to October 2026. Across those, 14 insiders disclosed 1 open-market purchase totalling $1.16M against 401 sales totalling $8.56B. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1161400.0, "sell_n": 401, "sell_sum": 8561615867.5692, "net": -8560454467.5692, "insiders": 14, "first_date": "2020-09-30", "last_date": "2026-10-15"}, "metrics": {"ticker": "PLTR", "has_prices": true, "as_of": "2026-08-14", "last": 174.04, "prev_close": 179.01, "change": -4.969999999999999, "change_pct": -0.027763812077537562, "session_volume": 24065840.0, "vwap_5": 174.9717207687561, "vwap_20": 150.41987349043077, "vwap_60": 138.58339003056324, "vwap_250": 156.4665189953299, "high_52w": 207.18, "low_52w": 107.27, "avg_volume_20": 46959175.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001824159-26-000015", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Shyam Sankar", "who_key": "Sankar Shyam", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824159/000182415926000015/0001824159-26-000015-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001823923-26-000015", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Ryan D. Taylor", "who_key": "Taylor Ryan D.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823923/000182392326000015/0001823923-26-000015-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001823940-26-000012", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "David A. Glazer", "who_key": "Glazer David A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823940/000182394026000012/0001823940-26-000012-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001823952-26-000024", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Alexander D. Moore", "who_key": "Moore Alexander D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3167866.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in PLTR \u2014 A board member offloads $3.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1823952/000182395226000024/0001823952-26-000024-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001930526-26-000013", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Eric H. Woersching", "who_key": "Woersching Eric H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 205000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $205K of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1930526/000193052626000013/0001930526-26-000013-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}, {"id": "0001840244-26-000020", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Lauren Elaina Friedman Stat", "who_key": "Stat Lauren Elaina Friedman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1000174.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member cashes out $1M of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1840244/000184024426000020/0001840244-26-000020-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36883}, {"id": "0001823923-26-000013", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Ryan D. Taylor", "who_key": "Taylor Ryan D.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3620700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $3.6M of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1823923/000182392326000013/0001823923-26-000013-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36883}, {"id": "0001823952-26-000022", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Alexander D. Moore", "who_key": "Moore Alexander D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2762291.7819, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in PLTR \u2014 A board member offloads $2.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1823952/000182395226000022/0001823952-26-000022-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70003}, {"id": "0001840244-26-000016", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Lauren Elaina Friedman Stat", "who_key": "Stat Lauren Elaina Friedman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 244915.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $245K of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1840244/000184024426000016/0001840244-26-000016-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001705189-26-000015", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Jeffrey Buckley", "who_key": "Buckley Jeffrey", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 577133.4966999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside PLTR is selling \u2014 $577K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1705189/000170518926000015/0001705189-26-000015-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001823951-26-000009", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Alexander C. Karp", "who_key": "Karp Alexander C.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 86057473.2547, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $86.1M of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1823951/000182395126000009/0001823951-26-000009-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001823952-26-000020", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Alexander D. Moore", "who_key": "Moore Alexander D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2788462.8317, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$2.8M sale: A board member lightens up on PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1823952/000182395226000020/0001823952-26-000020-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001824159-26-000013", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Shyam Sankar", "who_key": "Sankar Shyam", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1824159/000182415926000013/0001824159-26-000013-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001824159-26-000011", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Shyam Sankar", "who_key": "Sankar Shyam", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5449543.9733, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $5.4M of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1824159/000182415926000011/0001824159-26-000011-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001840244-26-000015", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Lauren Elaina Friedman Stat", "who_key": "Stat Lauren Elaina Friedman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 500280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $500K of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1840244/000184024426000015/0001840244-26-000015-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001705189-26-000013", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Jeffrey Buckley", "who_key": "Buckley Jeffrey", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000170518926000013/0001705189-26-000013-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "HOUSE-2026-20035190-T43", "src": "CONGRESS", "ticker": "PLTR", "cik": "", "company": "Palantir Technologies Inc.", "company_raw": "t > Bank of America\nPalantir Technologies Inc. - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys PLTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156403}, {"id": "0001823952-26-000018", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Alexander D. Moore", "who_key": "Moore Alexander D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2144770.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $2.1M of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395226000018/0001823952-26-000018-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "0001824159-26-000009", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Shyam Sankar", "who_key": "Sankar Shyam", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24050000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $24.1M of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182415926000009/0001824159-26-000009-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001823952-26-000016", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Alexander D. Moore", "who_key": "Moore Alexander D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2133605.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $2.1M off the table in PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395226000016/0001823952-26-000016-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001705189-26-000011", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Jeffrey Buckley", "who_key": "Buckley Jeffrey", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 190752.80000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside PLTR is selling \u2014 $191K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000170518926000011/0001705189-26-000011-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001823952-26-000014", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Alexander D. Moore", "who_key": "Moore Alexander D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395226000014/0001823952-26-000014-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001823944-26-000007", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Alexandra W. Schiff", "who_key": "Schiff Alexandra W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182394426000007/0001823944-26-000007-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001840244-26-000012", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Lauren Elaina Friedman Stat", "who_key": "Stat Lauren Elaina Friedman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000184024426000012/0001840244-26-000012-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001930526-26-000007", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Eric H. Woersching", "who_key": "Woersching Eric H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PLTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000193052626000007/0001930526-26-000007-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001840244-26-000010", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Lauren Elaina Friedman Stat", "who_key": "Stat Lauren Elaina Friedman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 505730.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $506K of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000184024426000010/0001840244-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0001705189-26-000009", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Jeffrey Buckley", "who_key": "Buckley Jeffrey", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 346953.7766, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $347K of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000170518926000009/0001705189-26-000009-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237043}, {"id": "0001823920-26-000007", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Stephen Andrew Cohen", "who_key": "Cohen Stephen Andrew", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 43524501.1783, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member cashes out $43.5M of PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182392026000007/0001823920-26-000007-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001824159-26-000007", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Shyam Sankar", "who_key": "Sankar Shyam", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22516875.6432, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$22.5M sale: An insider lightens up on PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182415926000007/0001824159-26-000007-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001823951-26-000007", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Alexander C. Karp", "who_key": "Karp Alexander C.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 54109936.00039999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$54.1M sale: A board member lightens up on PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395126000007/0001823951-26-000007-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}], "recent_buys": [{"id": "0001321655-25-000069", "src": "INSIDERS", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Heather A. Planishek", "who_key": "Planishek Heather A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1161400.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An insider backs up the truck on PLTR: $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000069/0001321655-25-000069-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782803}], "institutional": [{"id": "13DG-0002100119-26-000893", "src": "13DG", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Palantir Technologies Inc.", "who_key": "Palantir Technologies 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-Prepackaged Software", "country": "United States", "headline": "Palantir Technologies Inc. takes a 7.28% passive stake in PLTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/0002100119-26-000893-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13F-70858-0000070858-26-000315-69608A108", "src": "13F", "ticker": "PLTR", "cik": "", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc", "who": "Bank of America", "who_key": "Bank of America", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 2755882933.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bank of America adds $2.8B of PLTR (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/000007085826000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-002043", "src": "13DG", "ticker": "PLTR", "cik": "1321655", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc.", "who": "Palantir Technologies Inc.", "who_key": "Palantir Technologies 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-Prepackaged Software", "country": "United States", "headline": "Palantir Technologies Inc. adjusts its stake in PLTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/0000102909-26-002043-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13F-1649339-0001649339-25-000007-69608A108", "src": "13F", "ticker": "PLTR", "cik": "", "company": "Palantir Technologies Inc.", "company_raw": "Palantir Technologies Inc", "who": "Michael Burry \u2014 Scion Asset Mgmt", "who_key": "Michael Burry \u2014 Scion Asset Mgmt", "role": "13F manager \u00b7 Q3 2025", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 912100000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Michael Burry \u2014 Scion Asset Mgmt adds $912.1M of PLTR (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1649339/000164933925000007/", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574003}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Palantir Technologies Inc. - Class A Common Stock", "new_value": "Palantir Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001321655", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001321655", "applied": 1, "detected_at": "2026-10-27T02:33:54.449170"}]}, "key_people": [{"who": "Alexander C. Karp", "who_key": "Karp Alexander C.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3485522290.0141, "net": -3485522290.0141, "trades": 50, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86057473.2547, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823951/000182395126000009/0001823951-26-000009-index.htm"}, {"action": "SELL", "amount": 54109936.00039999, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395126000007/0001823951-26-000007-index.htm"}, {"action": "SELL", "amount": 65955987.5852, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395126000006/0001823951-26-000006-index.htm"}, {"action": "SELL", "amount": 66043701.2954, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395125000002/0001823951-25-000002-index.htm"}, {"action": "SELL", "amount": 62736619.4287, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000112/0001321655-25-000112-index.htm"}, {"action": "SELL", "amount": 50389568.326, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000074/0001321655-25-000074-index.htm"}, {"action": "SELL", "amount": 44557681.4198, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000025/0001321655-25-000025-index.htm"}, {"action": "SELL", "amount": 157860428.377, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000224/0001321655-24-000224-index.htm"}, {"action": "SELL", "amount": 73044303.1541, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000221/0001321655-24-000221-index.htm"}, {"action": "SELL", "amount": 399064043.27279997, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000220/0001321655-24-000220-index.htm"}, {"action": "SELL", "amount": 650638388.3081, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000212/0001321655-24-000212-index.htm"}, {"action": "SELL", "amount": 254610669.37140003, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000196/0001321655-24-000196-index.htm"}, {"action": "SELL", "amount": 325584089.63809997, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000171/0001321655-24-000171-index.htm"}, {"action": "SELL", "amount": 31429111.3711, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000147/0001321655-24-000147-index.htm"}, {"action": "SELL", "amount": 15593825.5324, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000072/0001321655-24-000072-index.htm"}, {"action": "SELL", "amount": 24793675.0349, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000027/0001321655-24-000027-index.htm"}, {"action": "SELL", "amount": 21857452.5, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000014/0001321655-24-000014-index.htm"}, {"action": "SELL", "amount": 15317577.350599999, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000126/0001321655-23-000126-index.htm"}, {"action": "SELL", "amount": 5005715.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000102/0001321655-23-000102-index.htm"}, {"action": "SELL", "amount": 5983156.4216, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000095/0001321655-23-000095-index.htm"}, {"action": "SELL", "amount": 5005487.5, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000059/0001321655-23-000059-index.htm"}, {"action": "SELL", "amount": 4809975.226600001, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000051/0001321655-23-000051-index.htm"}, {"action": "SELL", "amount": 3619120.0443, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000016/0001321655-23-000016-index.htm"}, {"action": "SELL", "amount": 11438736.295200001, "date": "2022-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165522000045/0001321655-22-000045-index.htm"}, {"action": "SELL", "amount": 11970511.6095, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919121067226/0001209191-21-067226-index.htm"}], "latest": {"action": "SELL", "amount": 86057473.2547, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823951/000182395126000009/0001823951-26-000009-index.htm"}}, {"who": "Peter Thiel", "who_key": "THIEL PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2575501649.1507, "net": -2575501649.1507, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 289707507.0393, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000121106026000007/0001211060-26-000007-index.htm"}, {"action": "SELL", "amount": 457353247.6407, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000183/0001321655-24-000183-index.htm"}, {"action": "SELL", "amount": 597001788.1359, "date": "2024-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000181/0001321655-24-000181-index.htm"}, {"action": "SELL", "amount": 273490548.441, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000141588924012934/0001415889-24-012934-index.htm"}, {"action": "SELL", "amount": 174615999.26970002, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000141588924007747/0001415889-24-007747-index.htm"}, {"action": "SELL", "amount": 81550.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000089924321033350/0000899243-21-033350-index.htm"}, {"action": "SELL", "amount": 504783221.26769996, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000089924321007468/0000899243-21-007468-index.htm"}, {"action": "SELL", "amount": 235840044.2958, "date": "2020-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919120053427/0001209191-20-053427-index.htm"}, {"action": "SELL", "amount": 42627743.0606, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919120053428/0001209191-20-053428-index.htm"}], "latest": {"action": "SELL", "amount": 289707507.0393, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000121106026000007/0001211060-26-000007-index.htm"}}, {"who": "Stephen Andrew Cohen", "who_key": "Cohen Stephen Andrew", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1026008616.6063, "net": -1026008616.6063, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43524501.1783, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182392026000007/0001823920-26-000007-index.htm"}, {"action": "SELL", "amount": 43737696.0019, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182392026000006/0001823920-26-000006-index.htm"}, {"action": "SELL", "amount": 56726863.9071, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182392025000002/0001823920-25-000002-index.htm"}, {"action": "SELL", "amount": 53966068.4027, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000113/0001321655-25-000113-index.htm"}, {"action": "SELL", "amount": 43471357.4985, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000076/0001321655-25-000076-index.htm"}, {"action": "SELL", "amount": 26991578.2598, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000039/0001321655-25-000039-index.htm"}, {"action": "SELL", "amount": 310248337.2534, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000038/0001321655-25-000038-index.htm"}, {"action": "SELL", "amount": 69269087.8946, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000026/0001321655-25-000026-index.htm"}, {"action": "SELL", "amount": 95838066.78729999, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000238/0001321655-24-000238-index.htm"}, {"action": "SELL", "amount": 21555678.0778, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000225/0001321655-24-000225-index.htm"}, {"action": "SELL", "amount": 11123823.1185, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000148/0001321655-24-000148-index.htm"}, {"action": "SELL", "amount": 7445130.0854, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000073/0001321655-24-000073-index.htm"}, {"action": "SELL", "amount": 8253031.354099999, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000028/0001321655-24-000028-index.htm"}, {"action": "SELL", "amount": 7811715.534, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000015/0001321655-24-000015-index.htm"}, {"action": "SELL", "amount": 12992604.91, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000134/0001321655-23-000134-index.htm"}, {"action": "SELL", "amount": 7112081.041900001, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000127/0001321655-23-000127-index.htm"}, {"action": "SELL", "amount": 5087204.6518, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000096/0001321655-23-000096-index.htm"}, {"action": "SELL", "amount": 4103470.1901000002, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000052/0001321655-23-000052-index.htm"}, {"action": "SELL", "amount": 3096384.2063, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000017/0001321655-23-000017-index.htm"}, {"action": "SELL", "amount": 2580554.3103, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165522000042/0001321655-22-000042-index.htm"}, {"action": "SELL", "amount": 2895689.3438, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165522000021/0001321655-22-000021-index.htm"}, {"action": "SELL", "amount": 2830788.4976, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919122031781/0001209191-22-031781-index.htm"}, {"action": "SELL", "amount": 3690014.4711999996, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919122012469/0001209191-22-012469-index.htm"}, {"action": "SELL", "amount": 7165205.0417, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919121066893/0001209191-21-066893-index.htm"}, {"action": "SELL", "amount": 3903528.746, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919121063024/0001209191-21-063024-index.htm"}], "latest": {"action": "SELL", "amount": 43524501.1783, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182392026000007/0001823920-26-000007-index.htm"}}, {"who": "Shyam Sankar", "who_key": "Sankar Shyam", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 939632348.0138, "net": -939632348.0138, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5449543.9733, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824159/000182415926000011/0001824159-26-000011-index.htm"}, {"action": "SELL", "amount": 24050000.0, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182415926000009/0001824159-26-000009-index.htm"}, {"action": "SELL", "amount": 22516875.6432, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182415926000007/0001824159-26-000007-index.htm"}, {"action": "SELL", "amount": 22465230.671299998, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182415926000006/0001824159-26-000006-index.htm"}, {"action": "SELL", "amount": 27546303.4213, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182415925000003/0001824159-25-000003-index.htm"}, {"action": "SELL", "amount": 30990248.169800002, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000115/0001321655-25-000115-index.htm"}, {"action": "SELL", "amount": 56699645.638399996, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000114/0001321655-25-000114-index.htm"}, {"action": "SELL", "amount": 53490922.9741, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000089/0001321655-25-000089-index.htm"}, {"action": "SELL", "amount": 21169438.9303, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000077/0001321655-25-000077-index.htm"}, {"action": "SELL", "amount": 21419899.2541, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000028/0001321655-25-000028-index.htm"}, {"action": "SELL", "amount": 38426081.3703, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000027/0001321655-25-000027-index.htm"}, {"action": "SELL", "amount": 369908300.2965, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000233/0001321655-24-000233-index.htm"}, {"action": "SELL", "amount": 10444903.8834, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000226/0001321655-24-000226-index.htm"}, {"action": "SELL", "amount": 7013842.242699999, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000149/0001321655-24-000149-index.htm"}, {"action": "SELL", "amount": 1044275.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000081/0001321655-24-000081-index.htm"}, {"action": "SELL", "amount": 3605881.1976, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000074/0001321655-24-000074-index.htm"}, {"action": "SELL", "amount": 5259790.2785, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000029/0001321655-24-000029-index.htm"}, {"action": "SELL", "amount": 13436980.0864, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000019/0001321655-24-000019-index.htm"}, {"action": "SELL", "amount": 11849576.9097, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000128/0001321655-23-000128-index.htm"}, {"action": "SELL", "amount": 8696044.2562, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000098/0001321655-23-000098-index.htm"}, {"action": "SELL", "amount": 39353935.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000084/0001321655-23-000084-index.htm"}, {"action": "SELL", "amount": 15472995.0, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000058/0001321655-23-000058-index.htm"}, {"action": "SELL", "amount": 3811372.4291000003, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000053/0001321655-23-000053-index.htm"}, {"action": "SELL", "amount": 402440.0, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000024/0001321655-23-000024-index.htm"}, {"action": "SELL", "amount": 2393356.3483, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000018/0001321655-23-000018-index.htm"}], "latest": {"action": "SELL", "amount": 5449543.9733, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824159/000182415926000011/0001824159-26-000011-index.htm"}}, {"who": "Ryan D. Taylor", "who_key": "Taylor Ryan D.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 200400168.3555, "net": -200400168.3555, "trades": 51, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3620700.0, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823923/000182392326000013/0001823923-26-000013-index.htm"}, {"action": "SELL", "amount": 2674859.3534, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182392326000009/0001823923-26-000009-index.htm"}, {"action": "SELL", "amount": 2672765.2805, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182392326000008/0001823923-26-000008-index.htm"}, {"action": "SELL", "amount": 2176200.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182392326000001/0001823923-26-000001-index.htm"}, {"action": "SELL", "amount": 9117228.4809, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182392325000007/0001823923-25-000007-index.htm"}, {"action": "SELL", "amount": 5708056.608, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182392325000006/0001823923-25-000006-index.htm"}, {"action": "SELL", "amount": 3103617.3282000003, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000117/0001321655-25-000117-index.htm"}, {"action": "SELL", "amount": 5250000.0, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000110/0001321655-25-000110-index.htm"}, {"action": "SELL", "amount": 5000250.0, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000098/0001321655-25-000098-index.htm"}, {"action": "SELL", "amount": 4510452.178, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000094/0001321655-25-000094-index.htm"}, {"action": "SELL", "amount": 4980241.3811, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000080/0001321655-25-000080-index.htm"}, {"action": "SELL", "amount": 8129080.726100001, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000046/0001321655-25-000046-index.htm"}, {"action": "SELL", "amount": 36046086.0345, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000002/0001321655-25-000002-index.htm"}, {"action": "SELL", "amount": 4765179.0156, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000228/0001321655-24-000228-index.htm"}, {"action": "SELL", "amount": 5550030.0, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000197/0001321655-24-000197-index.htm"}, {"action": "SELL", "amount": 7820703.8, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000193/0001321655-24-000193-index.htm"}, {"action": "SELL", "amount": 5602772.7879, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000166/0001321655-24-000166-index.htm"}, {"action": "SELL", "amount": 6146920.134099999, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000151/0001321655-24-000151-index.htm"}, {"action": "SELL", "amount": 5120160.0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000146/0001321655-24-000146-index.htm"}, {"action": "SELL", "amount": 7493865.7656000005, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000142/0001321655-24-000142-index.htm"}, {"action": "SELL", "amount": 13692.37, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000094/0001321655-24-000094-index.htm"}, {"action": "SELL", "amount": 1917192.0035, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000076/0001321655-24-000076-index.htm"}, {"action": "SELL", "amount": 6240075.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000013/0001321655-24-000013-index.htm"}, {"action": "SELL", "amount": 589083.6213, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000133/0001321655-23-000133-index.htm"}, {"action": "SELL", "amount": 2596654.3351, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000130/0001321655-23-000130-index.htm"}], "latest": {"action": "SELL", "amount": 3620700.0, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823923/000182392326000013/0001823923-26-000013-index.htm"}}, {"who": "David A. Glazer", "who_key": "Glazer David A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 172456170.8778, "net": -172456170.8778, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2330129.5874, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182394026000008/0001823940-26-000008-index.htm"}, {"action": "SELL", "amount": 2331782.4538, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182394026000007/0001823940-26-000007-index.htm"}, {"action": "SELL", "amount": 1673190.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182394025000004/0001823940-25-000004-index.htm"}, {"action": "SELL", "amount": 2859407.901, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182394025000003/0001823940-25-000003-index.htm"}, {"action": "SELL", "amount": 12511782.3572, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000120/0001321655-25-000120-index.htm"}, {"action": "SELL", "amount": 2711464.3456, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000116/0001321655-25-000116-index.htm"}, {"action": "SELL", "amount": 4324987.049, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000078/0001321655-25-000078-index.htm"}, {"action": "SELL", "amount": 7024559.46, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000001/0001321655-25-000001-index.htm"}, {"action": "SELL", "amount": 23099146.9604, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000240/0001321655-24-000240-index.htm"}, {"action": "SELL", "amount": 4127175.5831, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000227/0001321655-24-000227-index.htm"}, {"action": "SELL", "amount": 2806791.3308999995, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000150/0001321655-24-000150-index.htm"}, {"action": "SELL", "amount": 5612443.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000143/0001321655-24-000143-index.htm"}, {"action": "SELL", "amount": 2642742.0, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000122/0001321655-24-000122-index.htm"}, {"action": "SELL", "amount": 1655040.044, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000075/0001321655-24-000075-index.htm"}, {"action": "SELL", "amount": 8904888.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000017/0001321655-24-000017-index.htm"}, {"action": "SELL", "amount": 7611179.3401, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000129/0001321655-23-000129-index.htm"}, {"action": "SELL", "amount": 5619130.587499999, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000100/0001321655-23-000100-index.htm"}, {"action": "SELL", "amount": 4503930.509, "date": "2023-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000054/0001321655-23-000054-index.htm"}, {"action": "SELL", "amount": 1453790.448, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000050/0001321655-23-000050-index.htm"}, {"action": "SELL", "amount": 491100.2621, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000045/0001321655-23-000045-index.htm"}, {"action": "SELL", "amount": 1548883.2425000002, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000019/0001321655-23-000019-index.htm"}, {"action": "SELL", "amount": 2006909.3016000001, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165523000006/0001321655-23-000006-index.htm"}, {"action": "SELL", "amount": 694976.195, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165522000040/0001321655-22-000040-index.htm"}, {"action": "SELL", "amount": 779762.3243999999, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165522000019/0001321655-22-000019-index.htm"}, {"action": "SELL", "amount": 1163236.2812, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919122044428/0001209191-22-044428-index.htm"}], "latest": {"action": "SELL", "amount": 2330129.5874, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182394026000008/0001823940-26-000008-index.htm"}}, {"who": "Alexander D. Moore", "who_key": "Moore Alexander D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 80749122.6795, "net": -80749122.6795, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3167866.71, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823952/000182395226000024/0001823952-26-000024-index.htm"}, {"action": "SELL", "amount": 2762291.7819, "date": "2026-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823952/000182395226000022/0001823952-26-000022-index.htm"}, {"action": "SELL", "amount": 2788462.8317, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823952/000182395226000020/0001823952-26-000020-index.htm"}, {"action": "SELL", "amount": 2144770.09, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395226000018/0001823952-26-000018-index.htm"}, {"action": "SELL", "amount": 2133605.15, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395226000016/0001823952-26-000016-index.htm"}, {"action": "SELL", "amount": 2144662.94, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395226000012/0001823952-26-000012-index.htm"}, {"action": "SELL", "amount": 2230580.4556, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395226000010/0001823952-26-000010-index.htm"}, {"action": "SELL", "amount": 2438622.6485, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395226000009/0001823952-26-000009-index.htm"}, {"action": "SELL", "amount": 2992983.8104, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395226000005/0001823952-26-000005-index.htm"}, {"action": "SELL", "amount": 3459614.7936, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395226000001/0001823952-26-000001-index.htm"}, {"action": "SELL", "amount": 3343833.2296, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395225000007/0001823952-25-000007-index.htm"}, {"action": "SELL", "amount": 4090886.5921, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395225000006/0001823952-25-000006-index.htm"}, {"action": "SELL", "amount": 3680224.8445, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000182395225000004/0001823952-25-000004-index.htm"}, {"action": "SELL", "amount": 3128317.7811, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000121/0001321655-25-000121-index.htm"}, {"action": "SELL", "amount": 3094523.1031, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000109/0001321655-25-000109-index.htm"}, {"action": "SELL", "amount": 2621113.11, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000095/0001321655-25-000095-index.htm"}, {"action": "SELL", "amount": 2507592.43, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000085/0001321655-25-000085-index.htm"}, {"action": "SELL", "amount": 2371689.6399999997, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000067/0001321655-25-000067-index.htm"}, {"action": "SELL", "amount": 1676580.4440000001, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000047/0001321655-25-000047-index.htm"}, {"action": "SELL", "amount": 1743734.73, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000034/0001321655-25-000034-index.htm"}, {"action": "SELL", "amount": 1629103.3551999999, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000008/0001321655-25-000008-index.htm"}, {"action": "SELL", "amount": 1490101.293, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165525000003/0001321655-25-000003-index.htm"}, {"action": "SELL", "amount": 1334308.4381, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000234/0001321655-24-000234-index.htm"}, {"action": "SELL", "amount": 842318.0000000001, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000210/0001321655-24-000210-index.htm"}, {"action": "SELL", "amount": 734358.6215, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000132165524000185/0001321655-24-000185-index.htm"}], "latest": {"action": "SELL", "amount": 3167866.71, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823952/000182395226000024/0001823952-26-000024-index.htm"}}, {"who": "Matthew A. Long", "who_key": "Long Matthew A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 33256271.7895, "net": -33256271.7895, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1949106.5484, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919121014090/0001209191-21-014090-index.htm"}, {"action": "SELL", "amount": 6604092.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919121014555/0001209191-21-014555-index.htm"}, {"action": "SELL", "amount": 12645085.7454, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919121013039/0001209191-21-013039-index.htm"}, {"action": "SELL", "amount": 1803282.4557, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919120060416/0001209191-20-060416-index.htm"}, {"action": "SELL", "amount": 4424045.1574, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919120059302/0001209191-20-059302-index.htm"}, {"action": "SELL", "amount": 5830659.8826, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919120053424/0001209191-20-053424-index.htm"}], "latest": {"action": "SELL", "amount": 1949106.5484, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1321655/000120919121014090/0001209191-21-014090-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -500280.0}, {"date": "2026-08-06", "net": -5449543.9733}, {"date": "2026-08-17", "net": -2788462.8317}, {"date": "2026-08-20", "net": -86057473.2547}, {"date": "2026-08-21", "net": -577133.4966999999}, {"date": "2026-09-01", "net": -244915.0}, {"date": "2026-09-15", "net": -2762291.7819}, {"date": "2026-10-08", "net": -4620874.0}, {"date": "2026-10-09", "net": -205000.0}, {"date": "2026-10-15", "net": -3167866.71}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001823952-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001968582-26-001057", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001930526-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001840244-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001823923-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010148", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010119", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010118", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001840244-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001823940-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001823923-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001705189-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009956", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001823952-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001840244-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008932", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001705189-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001823951-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008498", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008472", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001823952-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001824159-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001824159-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001840244-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001969223-26-000855", "price_sensitive": false}], "performance": {"ticker": "PLTR", "has_prices": true, "summary": {"n": 36, "avg": 0.7291538686648467, "win_rate": 0.75, "best": 6.315678856662464, "worst": -0.10542277049601655, "as_of": "2026-08-14"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 132.38, "return": 0.3147001057561565}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 133.99, "return": 0.29890290320173135}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 135.7, "return": 0.28253500368459844}, {"who": "Bank of America", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 2755882933.0, "date": "2026-03-31", "score": 0.0, "ref_price": 146.28, "return": 0.18977303800929718}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 143.06, "return": 0.21655249545645178}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-16", "score": 0.0, "ref_price": 152.72, "return": 0.13960188580408586}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 177.49, "return": -0.019437714800833946}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 177.49, "return": -0.019437714800833946}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2025-12-22", "score": 0.0, "ref_price": 193.98, "return": -0.10279410248479225}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 167.33, "return": 0.04010040040638247}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-07", "score": 0.0, "ref_price": 177.93, "return": -0.021862530208509045}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 194.55, "return": -0.10542277049601655}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 175.44, "return": -0.007979936160510749}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 185.47, "return": -0.06162721733973153}, {"who": "Michael Burry \u2014 Scion Asset Mgmt", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q3 2025", "amount": 912100000.0, "date": "2025-09-30", "score": 0.0, "ref_price": 182.42, "return": -0.04593794540072358}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 184.37, "return": -0.056028638064761146}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-07-28", "score": 0.0, "ref_price": 157.88, "return": 0.10235621991385861}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 100001.0, "date": "2025-07-18", "score": 0.0, "ref_price": 153.52, "return": 0.13366336633663353}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-07-15", "score": 0.0, "ref_price": 148.58, "return": 0.17135549872122746}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 136.32, "return": 0.2767018779342723}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-06-25", "score": 0.0, "ref_price": 142.9, "return": 0.2179146256123162}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 138.2, "return": 0.25933429811866865}, {"who": "Planishek Heather A.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1161400.0, "date": "2025-05-08", "score": 49.9, "ref_price": 119.15, "return": 0.4606798153587913}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 92.01, "return": 0.8915335289642429}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 77.32, "return": 1.2509053285049148}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 77.32, "return": 1.2509053285049148}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 84.4, "return": 1.0620853080568717}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 87.84, "return": 0.9813296903460836}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 117.39, "return": 0.48257943606780807}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 117.39, "return": 0.48257943606780807}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 78.98, "return": 1.2035958470498858}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 73.07, "return": 1.3818256466402081}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 68.14, "return": 1.5541532139712355}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 100001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 55.88, "return": 2.1145311381531853}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2024-08-14", "score": 0.0, "ref_price": 31.0, "return": 4.614193548387097}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2024-06-06", "score": 0.0, "ref_price": 23.79, "return": 6.315678856662464}]}, "price_series": [{"date": "2020-09-30", "close": 9.5, "volume": 338584400.0}, {"date": "2020-10-01", "close": 9.46, "volume": 124297600.0}, {"date": "2020-10-02", "close": 9.2, "volume": 55018340.0}, {"date": "2020-10-05", "close": 9.03, "volume": 36316880.0}, {"date": "2020-10-06", "close": 9.9, "volume": 90864040.0}, {"date": "2020-10-07", "close": 10.0, "volume": 54672420.0}, {"date": "2020-10-08", "close": 10.0, "volume": 34989190.0}, {"date": "2020-10-09", "close": 9.95, "volume": 19653450.0}, {"date": "2020-10-12", "close": 9.89, "volume": 20623570.0}, {"date": "2020-10-13", "close": 9.47, "volume": 21847180.0}, {"date": "2020-10-14", "close": 9.34, "volume": 13785100.0}, {"date": "2020-10-15", "close": 9.91, "volume": 12924090.0}, {"date": "2020-10-16", "close": 9.71, "volume": 11142460.0}, {"date": "2020-10-19", "close": 9.57, "volume": 9126352.0}, {"date": "2020-10-20", "close": 9.27, "volume": 11138220.0}, {"date": "2020-10-21", "close": 9.2, "volume": 9189978.0}, {"date": "2020-10-22", "close": 9.68, "volume": 17928580.0}, {"date": "2020-10-23", "close": 9.49, "volume": 12618010.0}, {"date": "2020-10-26", "close": 9.95, "volume": 23767340.0}, {"date": "2020-10-27", "close": 10.95, "volume": 53695930.0}, {"date": "2020-10-28", "close": 10.85, "volume": 30941720.0}, {"date": "2020-10-29", "close": 10.75, "volume": 20515710.0}, {"date": "2020-10-30", "close": 10.13, "volume": 19728370.0}, {"date": "2020-11-02", "close": 10.54, "volume": 11677850.0}, {"date": "2020-11-03", "close": 10.5, "volume": 21652810.0}, {"date": "2020-11-04", "close": 10.72, "volume": 15783360.0}, {"date": "2020-11-05", "close": 11.88, "volume": 48560380.0}, {"date": "2020-11-06", "close": 13.83, "volume": 89977560.0}, {"date": "2020-11-09", "close": 14.67, "volume": 60098960.0}, {"date": "2020-11-10", "close": 14.0, "volume": 38078740.0}, {"date": "2020-11-11", "close": 15.96, "volume": 47027940.0}, {"date": "2020-11-12", "close": 14.58, "volume": 99287570.0}, {"date": "2020-11-13", "close": 15.8, "volume": 76622570.0}, {"date": "2020-11-16", "close": 15.93, "volume": 65325990.0}, {"date": "2020-11-17", "close": 17.85, "volume": 116618500.0}, {"date": "2020-11-18", "close": 17.9, "volume": 89957890.0}, {"date": "2020-11-19", "close": 18.98, "volume": 56225400.0}, {"date": "2020-11-20", "close": 18.15, "volume": 72103990.0}, {"date": "2020-11-23", "close": 21.04, "volume": 84716300.0}, {"date": "2020-11-24", "close": 23.82, "volume": 115468800.0}, {"date": "2020-11-25", "close": 29.05, "volume": 202563700.0}, {"date": "2020-11-27", "close": 27.66, "volume": 207834000.0}, {"date": "2020-11-30", "close": 27.11, "volume": 137243000.0}, {"date": "2020-12-01", "close": 25.67, "volume": 84539790.0}, {"date": "2020-12-02", "close": 22.51, "volume": 149062100.0}, {"date": "2020-12-03", "close": 24.03, "volume": 85634260.0}, {"date": "2020-12-04", "close": 23.85, "volume": 56044060.0}, {"date": "2020-12-07", "close": 28.94, "volume": 118463700.0}, {"date": "2020-12-08", "close": 28.59, "volume": 124754300.0}, {"date": "2020-12-09", "close": 26.63, "volume": 79634720.0}, {"date": "2020-12-10", "close": 27.04, "volume": 57774820.0}, {"date": "2020-12-11", "close": 27.2, "volume": 52764350.0}, {"date": "2020-12-14", "close": 27.24, "volume": 44734520.0}, {"date": "2020-12-15", "close": 26.43, "volume": 49273240.0}, {"date": "2020-12-16", "close": 25.92, "volume": 44013390.0}, {"date": "2020-12-17", "close": 27.23, "volume": 53829800.0}, {"date": "2020-12-18", "close": 25.97, "volume": 71042930.0}, {"date": "2020-12-21", "close": 28.51, "volume": 76729130.0}, {"date": "2020-12-22", "close": 28.04, "volume": 66196470.0}, {"date": "2020-12-23", "close": 28.69, "volume": 58772230.0}, {"date": "2020-12-24", "close": 27.75, "volume": 26306800.0}, {"date": "2020-12-28", "close": 25.63, "volume": 55878710.0}, {"date": "2020-12-29", "close": 24.66, "volume": 47302420.0}, {"date": "2020-12-30", "close": 25.1, "volume": 34586670.0}, {"date": "2020-12-31", "close": 23.55, "volume": 39922550.0}, {"date": "2021-01-04", "close": 23.37, "volume": 44970360.0}, {"date": "2021-01-05", "close": 24.6, "volume": 29050440.0}, {"date": "2021-01-06", "close": 23.54, "volume": 32732890.0}, {"date": "2021-01-07", "close": 25.0, "volume": 32240050.0}, {"date": "2021-01-08", "close": 25.2, "volume": 41313820.0}, {"date": "2021-01-11", "close": 25.93, "volume": 32608980.0}, {"date": "2021-01-12", "close": 26.18, "volume": 26994960.0}, {"date": "2021-01-13", "close": 25.5, "volume": 51216560.0}, {"date": "2021-01-14", "close": 24.92, "volume": 32908000.0}, {"date": "2021-01-15", "close": 25.64, "volume": 92285510.0}, {"date": "2021-01-19", "close": 26.62, "volume": 48675850.0}, {"date": "2021-01-20", "close": 26.34, "volume": 37459020.0}, {"date": "2021-01-21", "close": 25.98, "volume": 29891350.0}, {"date": "2021-01-22", "close": 32.58, "volume": 156844700.0}, {"date": "2021-01-25", "close": 36.23, "volume": 191345300.0}, {"date": "2021-01-26", "close": 35.37, "volume": 65869980.0}, {"date": "2021-01-27", "close": 39.0, "volume": 170758800.0}, {"date": "2021-01-28", "close": 35.66, "volume": 85250680.0}, {"date": "2021-01-29", "close": 35.18, "volume": 42030920.0}, {"date": "2021-02-01", "close": 33.96, "volume": 43460900.0}, {"date": "2021-02-02", "close": 31.02, "volume": 69647950.0}, {"date": "2021-02-03", "close": 31.76, "volume": 35312000.0}, {"date": "2021-02-04", "close": 32.05, "volume": 31657210.0}, {"date": "2021-02-05", "close": 34.05, "volume": 62375280.0}, {"date": "2021-02-08", "close": 36.05, "volume": 72610620.0}, {"date": "2021-02-09", "close": 38.17, "volume": 44243210.0}, {"date": "2021-02-10", "close": 35.7, "volume": 45177250.0}, {"date": "2021-02-11", "close": 33.11, "volume": 52094880.0}, {"date": "2021-02-12", "close": 31.91, "volume": 60925590.0}, {"date": "2021-02-16", "close": 27.84, "volume": 180294300.0}, {"date": "2021-02-17", "close": 27.08, "volume": 151007000.0}, {"date": "2021-02-18", "close": 25.17, "volume": 313175100.0}, {"date": "2021-02-19", "close": 29.0, "volume": 320063700.0}, {"date": "2021-02-22", "close": 28.0, "volume": 183049500.0}, {"date": "2021-02-23", "close": 26.75, "volume": 145289400.0}, {"date": "2021-02-24", "close": 26.39, "volume": 90095690.0}, {"date": "2021-02-25", "close": 23.96, "volume": 161776400.0}, {"date": "2021-02-26", "close": 23.9, "volume": 119588600.0}, {"date": "2021-03-01", "close": 24.81, "volume": 85059880.0}, {"date": "2021-03-02", "close": 24.48, "volume": 73996950.0}, {"date": "2021-03-03", "close": 23.59, "volume": 79046240.0}, {"date": "2021-03-04", "close": 24.73, "volume": 161611200.0}, {"date": "2021-03-05", "close": 23.95, "volume": 173468600.0}, {"date": "2021-03-08", "close": 22.52, "volume": 94432810.0}, {"date": "2021-03-09", "close": 24.26, "volume": 99586460.0}, {"date": "2021-03-10", "close": 24.75, "volume": 103212800.0}, {"date": "2021-03-11", "close": 26.73, "volume": 84788710.0}, {"date": "2021-03-12", "close": 26.92, "volume": 58721860.0}, {"date": "2021-03-15", "close": 26.79, "volume": 56548960.0}, {"date": "2021-03-16", "close": 25.61, "volume": 73615140.0}, {"date": "2021-03-17", "close": 25.21, "volume": 77081740.0}, {"date": "2021-03-18", "close": 23.98, "volume": 57523320.0}, {"date": "2021-03-19", "close": 24.32, "volume": 57915870.0}, {"date": "2021-03-22", "close": 24.22, "volume": 46208150.0}, {"date": "2021-03-23", "close": 23.26, "volume": 50169700.0}, {"date": "2021-03-24", "close": 21.88, "volume": 69271890.0}, {"date": "2021-03-25", "close": 22.58, "volume": 74592580.0}, {"date": "2021-03-26", "close": 22.58, "volume": 57916430.0}, {"date": "2021-03-29", "close": 21.73, "volume": 57647370.0}, {"date": "2021-03-30", "close": 22.04, "volume": 52039740.0}, {"date": "2021-03-31", "close": 23.29, "volume": 61458500.0}, {"date": "2021-04-01", "close": 23.07, "volume": 51788760.0}, {"date": "2021-04-05", "close": 23.44, "volume": 65374260.0}, {"date": "2021-04-06", "close": 23.27, "volume": 41933450.0}, {"date": "2021-04-07", "close": 22.9, "volume": 32766190.0}, {"date": "2021-04-08", "close": 23.41, "volume": 35905540.0}, {"date": "2021-04-09", "close": 24.04, "volume": 54082680.0}, {"date": "2021-04-12", "close": 23.34, "volume": 68620840.0}, {"date": "2021-04-13", "close": 25.42, "volume": 83913490.0}, {"date": "2021-04-14", "close": 23.7, "volume": 108793800.0}, {"date": "2021-04-15", "close": 23.15, "volume": 58849350.0}, {"date": "2021-04-16", "close": 22.47, "volume": 46627690.0}, {"date": "2021-04-19", "close": 21.94, "volume": 45753870.0}, {"date": "2021-04-20", "close": 21.78, "volume": 47123090.0}, {"date": "2021-04-21", "close": 22.63, "volume": 42641400.0}, {"date": "2021-04-22", "close": 22.86, "volume": 51346370.0}, {"date": "2021-04-23", "close": 23.41, "volume": 32169530.0}, {"date": "2021-04-26", "close": 24.11, "volume": 33667580.0}, {"date": "2021-04-27", "close": 23.88, "volume": 27678340.0}, {"date": "2021-04-28", "close": 23.85, "volume": 22068110.0}, {"date": "2021-04-29", "close": 23.37, "volume": 36770150.0}, {"date": "2021-04-30", "close": 23.04, "volume": 24717300.0}, {"date": "2021-05-03", "close": 22.3, "volume": 33934420.0}, {"date": "2021-05-04", "close": 21.64, "volume": 63429550.0}, {"date": "2021-05-05", "close": 21.15, "volume": 24303630.0}, {"date": "2021-05-06", "close": 20.09, "volume": 92201100.0}, {"date": "2021-05-07", "close": 19.75, "volume": 63725500.0}, {"date": "2021-05-10", "close": 18.47, "volume": 104670500.0}, {"date": "2021-05-11", "close": 20.21, "volume": 203230500.0}, {"date": "2021-05-12", "close": 18.89, "volume": 128281500.0}, {"date": "2021-05-13", "close": 18.37, "volume": 87811610.0}, {"date": "2021-05-14", "close": 20.08, "volume": 79409510.0}, {"date": "2021-05-17", "close": 20.46, "volume": 49855360.0}, {"date": "2021-05-18", "close": 21.24, "volume": 59672370.0}, {"date": "2021-05-19", "close": 20.67, "volume": 45314040.0}, {"date": "2021-05-20", "close": 20.61, "volume": 46302390.0}, {"date": "2021-05-21", "close": 20.75, "volume": 35372920.0}, {"date": "2021-05-24", "close": 21.22, "volume": 46596780.0}, {"date": "2021-05-25", "close": 21.48, "volume": 49890800.0}, {"date": "2021-05-26", "close": 22.12, "volume": 42958300.0}, {"date": "2021-05-27", "close": 22.7, "volume": 76230460.0}, {"date": "2021-05-28", "close": 22.95, "volume": 111846000.0}, {"date": "2021-06-01", "close": 23.06, "volume": 52695510.0}, {"date": "2021-06-02", "close": 24.45, "volume": 86473160.0}, {"date": "2021-06-03", "close": 23.63, "volume": 48164190.0}, {"date": "2021-06-04", "close": 24.03, "volume": 42537600.0}, {"date": "2021-06-07", "close": 24.46, "volume": 49641040.0}, {"date": "2021-06-08", "close": 24.38, "volume": 53488560.0}, {"date": "2021-06-09", "close": 24.17, "volume": 36006240.0}, {"date": "2021-06-10", "close": 24.14, "volume": 35482900.0}, {"date": "2021-06-11", "close": 24.67, "volume": 33113060.0}, {"date": "2021-06-14", "close": 25.0, "volume": 51801480.0}, {"date": "2021-06-15", "close": 24.41, "volume": 46693200.0}, {"date": "2021-06-16", "close": 24.8, "volume": 58452610.0}, {"date": "2021-06-17", "close": 25.45, "volume": 64408370.0}, {"date": "2021-06-18", "close": 25.37, "volume": 65852610.0}, {"date": "2021-06-21", "close": 25.42, "volume": 54805000.0}, {"date": "2021-06-22", "close": 25.4, "volume": 46171050.0}, {"date": "2021-06-23", "close": 26.27, "volume": 53362160.0}, {"date": "2021-06-24", "close": 26.53, "volume": 48419360.0}, {"date": "2021-06-25", "close": 26.78, "volume": 140832700.0}, {"date": "2021-06-28", "close": 27.38, "volume": 42184610.0}, {"date": "2021-06-29", "close": 26.63, "volume": 38478920.0}, {"date": "2021-06-30", "close": 26.36, "volume": 28957140.0}, {"date": "2021-07-01", "close": 24.72, "volume": 55571520.0}, {"date": "2021-07-02", "close": 24.44, "volume": 29529100.0}, {"date": "2021-07-06", "close": 24.68, "volume": 28764530.0}, {"date": "2021-07-07", "close": 22.89, "volume": 66937310.0}, {"date": "2021-07-08", "close": 23.08, "volume": 34612560.0}, {"date": "2021-07-09", "close": 23.29, "volume": 22492370.0}, {"date": "2021-07-12", "close": 22.95, "volume": 23457170.0}, {"date": "2021-07-13", "close": 22.45, "volume": 24748840.0}, {"date": "2021-07-14", "close": 21.56, "volume": 33796190.0}, {"date": "2021-07-15", "close": 21.47, "volume": 31870960.0}, {"date": "2021-07-16", "close": 21.37, "volume": 19503110.0}, {"date": "2021-07-19", "close": 21.54, "volume": 30314390.0}, {"date": "2021-07-20", "close": 22.18, "volume": 22954030.0}, {"date": "2021-07-21", "close": 22.52, "volume": 20437270.0}, {"date": "2021-07-22", "close": 22.07, "volume": 17468880.0}, {"date": "2021-07-23", "close": 21.81, "volume": 17653320.0}, {"date": "2021-07-26", "close": 22.13, "volume": 16267890.0}, {"date": "2021-07-27", "close": 21.68, "volume": 23078730.0}, {"date": "2021-07-28", "close": 22.56, "volume": 25073560.0}, {"date": "2021-07-29", "close": 22.18, "volume": 19219080.0}, {"date": "2021-07-30", "close": 21.71, "volume": 15889150.0}, {"date": "2021-08-02", "close": 22.1, "volume": 21372880.0}, {"date": "2021-08-03", "close": 22.24, "volume": 17040070.0}, {"date": "2021-08-04", "close": 22.3, "volume": 15537430.0}, {"date": "2021-08-05", "close": 22.52, "volume": 18575250.0}, {"date": "2021-08-06", "close": 21.82, "volume": 24200670.0}, {"date": "2021-08-09", "close": 22.93, "volume": 35611060.0}, {"date": "2021-08-10", "close": 22.92, "volume": 25947920.0}, {"date": "2021-08-11", "close": 22.35, "volume": 34678970.0}, {"date": "2021-08-12", "close": 24.89, "volume": 189542200.0}, {"date": "2021-08-13", "close": 24.9, "volume": 52395090.0}, {"date": "2021-08-16", "close": 24.5, "volume": 46189790.0}, {"date": "2021-08-17", "close": 23.97, "volume": 35348320.0}, {"date": "2021-08-18", "close": 25.28, "volume": 92065610.0}, {"date": "2021-08-19", "close": 24.16, "volume": 67605650.0}, {"date": "2021-08-20", "close": 24.01, "volume": 52062310.0}, {"date": "2021-08-23", "close": 24.82, "volume": 35705260.0}, {"date": "2021-08-24", "close": 25.1, "volume": 37227370.0}, {"date": "2021-08-25", "close": 24.35, "volume": 54678450.0}, {"date": "2021-08-26", "close": 24.87, "volume": 46179420.0}, {"date": "2021-08-27", "close": 25.71, "volume": 52268500.0}, {"date": "2021-08-30", "close": 25.76, "volume": 44139330.0}, {"date": "2021-08-31", "close": 26.34, "volume": 93168650.0}, {"date": "2021-09-01", "close": 26.2, "volume": 34417230.0}, {"date": "2021-09-02", "close": 26.51, "volume": 38507380.0}, {"date": "2021-09-03", "close": 26.64, "volume": 26652610.0}, {"date": "2021-09-07", "close": 26.7, "volume": 35835090.0}, {"date": "2021-09-08", "close": 25.58, "volume": 54394360.0}, {"date": "2021-09-09", "close": 26.13, "volume": 34190810.0}, {"date": "2021-09-10", "close": 26.28, "volume": 37307790.0}, {"date": "2021-09-13", "close": 25.83, "volume": 42372270.0}, {"date": "2021-09-14", "close": 26.26, "volume": 34568980.0}, {"date": "2021-09-15", "close": 27.08, "volume": 49555490.0}, {"date": "2021-09-16", "close": 28.63, "volume": 109992000.0}, {"date": "2021-09-17", "close": 28.71, "volume": 182214600.0}, {"date": "2021-09-20", "close": 26.55, "volume": 89413470.0}, {"date": "2021-09-21", "close": 26.62, "volume": 50933600.0}, {"date": "2021-09-22", "close": 27.43, "volume": 44308150.0}, {"date": "2021-09-23", "close": 28.77, "volume": 60028600.0}, {"date": "2021-09-24", "close": 28.56, "volume": 40309740.0}, {"date": "2021-09-27", "close": 27.47, "volume": 44102850.0}, {"date": "2021-09-28", "close": 25.34, "volume": 64206200.0}, {"date": "2021-09-29", "close": 24.52, "volume": 46164520.0}, {"date": "2021-09-30", "close": 24.04, "volume": 59505590.0}, {"date": "2021-10-01", "close": 24.33, "volume": 32777970.0}, {"date": "2021-10-04", "close": 23.17, "volume": 46789720.0}, {"date": "2021-10-05", "close": 23.21, "volume": 56574820.0}, {"date": "2021-10-06", "close": 23.58, "volume": 125175700.0}, {"date": "2021-10-07", "close": 23.73, "volume": 38873700.0}, {"date": "2021-10-08", "close": 23.5, "volume": 39713420.0}, {"date": "2021-10-11", "close": 23.53, "volume": 23971680.0}, {"date": "2021-10-12", "close": 23.69, "volume": 26280040.0}, {"date": "2021-10-13", "close": 24.13, "volume": 28494030.0}, {"date": "2021-10-14", "close": 24.35, "volume": 26106710.0}, {"date": "2021-10-15", "close": 24.0, "volume": 24366140.0}, {"date": "2021-10-18", "close": 24.26, "volume": 25609890.0}, {"date": "2021-10-19", "close": 24.69, "volume": 29393870.0}, {"date": "2021-10-20", "close": 24.22, "volume": 24248050.0}, {"date": "2021-10-21", "close": 24.78, "volume": 23976570.0}, {"date": "2021-10-22", "close": 24.43, "volume": 20166830.0}, {"date": "2021-10-25", "close": 25.41, "volume": 33962070.0}, {"date": "2021-10-26", "close": 25.52, "volume": 56767030.0}, {"date": "2021-10-27", "close": 25.06, "volume": 24157200.0}, {"date": "2021-10-28", "close": 25.64, "volume": 21203030.0}, {"date": "2021-10-29", "close": 25.88, "volume": 21910310.0}, {"date": "2021-11-01", "close": 26.56, "volume": 26684710.0}, {"date": "2021-11-02", "close": 25.92, "volume": 30794630.0}, {"date": "2021-11-03", "close": 26.12, "volume": 25244190.0}, {"date": "2021-11-04", "close": 26.47, "volume": 25029660.0}, {"date": "2021-11-05", "close": 26.0, "volume": 26004970.0}, {"date": "2021-11-08", "close": 26.75, "volume": 41359560.0}, {"date": "2021-11-09", "close": 24.25, "volume": 117540200.0}, {"date": "2021-11-10", "close": 22.52, "volume": 94860150.0}, {"date": "2021-11-11", "close": 22.99, "volume": 43381490.0}, {"date": "2021-11-12", "close": 22.83, "volume": 53516200.0}, {"date": "2021-11-15", "close": 23.41, "volume": 33225730.0}, {"date": "2021-11-16", "close": 23.13, "volume": 31574790.0}, {"date": "2021-11-17", "close": 22.49, "volume": 27994120.0}, {"date": "2021-11-18", "close": 21.5, "volume": 51039940.0}, {"date": "2021-11-19", "close": 21.41, "volume": 30013130.0}, {"date": "2021-11-22", "close": 20.65, "volume": 59899110.0}, {"date": "2021-11-23", "close": 20.59, "volume": 44587970.0}, {"date": "2021-11-24", "close": 21.11, "volume": 35233900.0}, {"date": "2021-11-26", "close": 21.03, "volume": 20691210.0}, {"date": "2021-11-29", "close": 21.07, "volume": 29113990.0}, {"date": "2021-11-30", "close": 20.65, "volume": 38196420.0}, {"date": "2021-12-01", "close": 19.38, "volume": 48488720.0}, {"date": "2021-12-02", "close": 19.69, "volume": 45802940.0}, {"date": "2021-12-03", "close": 18.98, "volume": 56039600.0}, {"date": "2021-12-06", "close": 18.8, "volume": 56459760.0}, {"date": "2021-12-07", "close": 19.46, "volume": 35128990.0}, {"date": "2021-12-08", "close": 19.82, "volume": 28425940.0}, {"date": "2021-12-09", "close": 19.21, "volume": 30354670.0}, {"date": "2021-12-10", "close": 18.94, "volume": 27594490.0}, {"date": "2021-12-13", "close": 18.4, "volume": 38376020.0}, {"date": "2021-12-14", "close": 18.64, "volume": 38864750.0}, {"date": "2021-12-15", "close": 18.86, "volume": 39361880.0}, {"date": "2021-12-16", "close": 18.34, "volume": 33949970.0}, {"date": "2021-12-17", "close": 19.06, "volume": 44495180.0}, {"date": "2021-12-20", "close": 17.96, "volume": 42265900.0}, {"date": "2021-12-21", "close": 18.9, "volume": 33878600.0}, {"date": "2021-12-22", "close": 18.88, "volume": 33894180.0}, {"date": "2021-12-23", "close": 18.93, "volume": 24758310.0}, {"date": "2021-12-27", "close": 18.94, "volume": 21782030.0}, {"date": "2021-12-28", "close": 18.57, "volume": 20518850.0}, {"date": "2021-12-29", "close": 18.17, "volume": 28217550.0}, {"date": "2021-12-30", "close": 18.69, "volume": 29285190.0}, {"date": "2021-12-31", "close": 18.21, "volume": 23556000.0}, {"date": "2022-01-03", "close": 18.53, "volume": 34386630.0}, {"date": "2022-01-04", "close": 18.17, "volume": 39643170.0}, {"date": "2022-01-05", "close": 16.96, "volume": 58445910.0}, {"date": "2022-01-06", "close": 16.74, "volume": 49737070.0}, {"date": "2022-01-07", "close": 16.56, "volume": 37989270.0}, {"date": "2022-01-10", "close": 16.5, "volume": 77649430.0}, {"date": "2022-01-11", "close": 16.89, "volume": 47442590.0}, {"date": "2022-01-12", "close": 16.72, "volume": 39784190.0}, {"date": "2022-01-13", "close": 16.01, "volume": 35492190.0}, {"date": "2022-01-14", "close": 16.01, "volume": 35624910.0}, {"date": "2022-01-18", "close": 14.97, "volume": 49275070.0}, {"date": "2022-01-19", "close": 14.56, "volume": 48049080.0}, {"date": "2022-01-20", "close": 14.62, "volume": 44690390.0}, {"date": "2022-01-21", "close": 13.53, "volume": 73031310.0}, {"date": "2022-01-24", "close": 13.4, "volume": 110640200.0}, {"date": "2022-01-25", "close": 13.06, "volume": 47456620.0}, {"date": "2022-01-26", "close": 12.75, "volume": 69949710.0}, {"date": "2022-01-27", "close": 12.28, "volume": 52622860.0}, {"date": "2022-01-28", "close": 12.71, "volume": 54887540.0}, {"date": "2022-01-31", "close": 13.71, "volume": 51039250.0}, {"date": "2022-02-01", "close": 14.2, "volume": 69012950.0}, {"date": "2022-02-02", "close": 13.32, "volume": 47204310.0}, {"date": "2022-02-03", "close": 12.45, "volume": 47236950.0}, {"date": "2022-02-04", "close": 12.94, "volume": 38989150.0}, {"date": "2022-02-07", "close": 12.98, "volume": 45646070.0}, {"date": "2022-02-08", "close": 13.15, "volume": 30317110.0}, {"date": "2022-02-09", "close": 13.87, "volume": 34451920.0}, {"date": "2022-02-10", "close": 13.56, "volume": 41998240.0}, {"date": "2022-02-11", "close": 13.13, "volume": 41831570.0}, {"date": "2022-02-14", "close": 13.26, "volume": 40617850.0}, {"date": "2022-02-15", "close": 14.17, "volume": 48523680.0}, {"date": "2022-02-16", "close": 13.97, "volume": 58624450.0}, {"date": "2022-02-17", "close": 11.77, "volume": 151385400.0}, {"date": "2022-02-18", "close": 11.02, "volume": 137808100.0}, {"date": "2022-02-22", "close": 10.48, "volume": 104501500.0}, {"date": "2022-02-23", "close": 10.43, "volume": 93964470.0}, {"date": "2022-02-24", "close": 11.83, "volume": 118793000.0}, {"date": "2022-02-25", "close": 11.47, "volume": 75433710.0}, {"date": "2022-02-28", "close": 11.85, "volume": 75390480.0}, {"date": "2022-03-01", "close": 12.18, "volume": 64867170.0}, {"date": "2022-03-02", "close": 12.06, "volume": 56698280.0}, {"date": "2022-03-03", "close": 11.34, "volume": 46171970.0}, {"date": "2022-03-04", "close": 10.96, "volume": 43631140.0}, {"date": "2022-03-07", "close": 11.11, "volume": 63070580.0}, {"date": "2022-03-08", "close": 11.04, "volume": 49279560.0}, {"date": "2022-03-09", "close": 11.65, "volume": 43591370.0}, {"date": "2022-03-10", "close": 11.87, "volume": 52295390.0}, {"date": "2022-03-11", "close": 11.39, "volume": 37817370.0}, {"date": "2022-03-14", "close": 10.5, "volume": 49762550.0}, {"date": "2022-03-15", "close": 10.77, "volume": 40451180.0}, {"date": "2022-03-16", "close": 11.79, "volume": 62746610.0}, {"date": "2022-03-17", "close": 12.32, "volume": 43948860.0}, {"date": "2022-03-18", "close": 12.82, "volume": 59125470.0}, {"date": "2022-03-21", "close": 12.59, "volume": 39410850.0}, {"date": "2022-03-22", "close": 13.27, "volume": 46210660.0}, {"date": "2022-03-23", "close": 13.18, "volume": 33699350.0}, {"date": "2022-03-24", "close": 13.39, "volume": 29535260.0}, {"date": "2022-03-25", "close": 12.97, "volume": 24796930.0}, {"date": "2022-03-28", "close": 13.42, "volume": 27151980.0}, {"date": "2022-03-29", "close": 14.2, "volume": 46433720.0}, {"date": "2022-03-30", "close": 13.88, "volume": 32163990.0}, {"date": "2022-03-31", "close": 13.73, "volume": 22839960.0}, {"date": "2022-04-01", "close": 13.83, "volume": 23831610.0}, {"date": "2022-04-04", "close": 14.63, "volume": 40124780.0}, {"date": "2022-04-05", "close": 13.89, "volume": 37677310.0}, {"date": "2022-04-06", "close": 13.0, "volume": 40647690.0}, {"date": "2022-04-07", "close": 12.84, "volume": 34727410.0}, {"date": "2022-04-08", "close": 12.7, "volume": 24962500.0}, {"date": "2022-04-11", "close": 12.66, "volume": 26095830.0}, {"date": "2022-04-12", "close": 12.46, "volume": 26226530.0}, {"date": "2022-04-13", "close": 12.9, "volume": 21152880.0}, {"date": "2022-04-14", "close": 12.42, "volume": 23284120.0}, {"date": "2022-04-18", "close": 12.15, "volume": 25395600.0}, {"date": "2022-04-19", "close": 12.91, "volume": 31753900.0}, {"date": "2022-04-20", "close": 12.79, "volume": 31528610.0}, {"date": "2022-04-21", "close": 12.33, "volume": 32008950.0}, {"date": "2022-04-22", "close": 11.96, "volume": 30386140.0}, {"date": "2022-04-25", "close": 12.11, "volume": 31727570.0}, {"date": "2022-04-26", "close": 11.12, "volume": 38666480.0}, {"date": "2022-04-27", "close": 10.56, "volume": 54508480.0}, {"date": "2022-04-28", "close": 10.95, "volume": 40074510.0}, {"date": "2022-04-29", "close": 10.4, "volume": 30937500.0}, {"date": "2022-05-02", "close": 10.74, "volume": 41193850.0}, {"date": "2022-05-03", "close": 10.55, "volume": 31372680.0}, {"date": "2022-05-04", "close": 10.98, "volume": 43239870.0}, {"date": "2022-05-05", "close": 10.12, "volume": 40523640.0}, {"date": "2022-05-06", "close": 9.48, "volume": 69691300.0}, {"date": "2022-05-09", "close": 7.46, "volume": 170871700.0}, {"date": "2022-05-10", "close": 7.29, "volume": 86932390.0}, {"date": "2022-05-11", "close": 6.71, "volume": 72894880.0}, {"date": "2022-05-12", "close": 7.34, "volume": 82147340.0}, {"date": "2022-05-13", "close": 8.34, "volume": 69242700.0}, {"date": "2022-05-16", "close": 8.04, "volume": 46153160.0}, {"date": "2022-05-17", "close": 8.36, "volume": 38620820.0}, {"date": "2022-05-18", "close": 8.01, "volume": 29304570.0}, {"date": "2022-05-19", "close": 8.31, "volume": 35780870.0}, {"date": "2022-05-20", "close": 8.08, "volume": 40879110.0}, {"date": "2022-05-23", "close": 8.01, "volume": 27755180.0}, {"date": "2022-05-24", "close": 7.55, "volume": 47218650.0}, {"date": "2022-05-25", "close": 7.96, "volume": 35068950.0}, {"date": "2022-05-26", "close": 8.36, "volume": 39738920.0}, {"date": "2022-05-27", "close": 8.85, "volume": 37063990.0}, {"date": "2022-05-31", "close": 8.68, "volume": 41672270.0}, {"date": "2022-06-01", "close": 8.46, "volume": 34438070.0}, {"date": "2022-06-02", "close": 9.3, "volume": 41479910.0}, {"date": "2022-06-03", "close": 8.94, "volume": 36632340.0}, {"date": "2022-06-06", "close": 8.98, "volume": 35101110.0}, {"date": "2022-06-07", "close": 9.13, "volume": 28049430.0}, {"date": "2022-06-08", "close": 9.18, "volume": 29056310.0}, {"date": "2022-06-09", "close": 8.68, "volume": 30588230.0}, {"date": "2022-06-10", "close": 8.26, "volume": 30293240.0}, {"date": "2022-06-13", "close": 7.64, "volume": 40942970.0}, {"date": "2022-06-14", "close": 7.82, "volume": 30564140.0}, {"date": "2022-06-15", "close": 8.12, "volume": 38235300.0}, {"date": "2022-06-16", "close": 7.67, "volume": 36793540.0}, {"date": "2022-06-17", "close": 8.24, "volume": 45517990.0}, {"date": "2022-06-21", "close": 8.71, "volume": 48887630.0}, {"date": "2022-06-22", "close": 9.01, "volume": 43486260.0}, {"date": "2022-06-23", "close": 9.46, "volume": 44618050.0}, {"date": "2022-06-24", "close": 10.19, "volume": 67826050.0}, {"date": "2022-06-27", "close": 9.62, "volume": 44767950.0}, {"date": "2022-06-28", "close": 9.31, "volume": 45683160.0}, {"date": "2022-06-29", "close": 9.23, "volume": 40408660.0}, {"date": "2022-06-30", "close": 9.07, "volume": 33636400.0}, {"date": "2022-07-01", "close": 9.27, "volume": 33504390.0}, {"date": "2022-07-05", "close": 10.07, "volume": 55913040.0}, {"date": "2022-07-06", "close": 9.8, "volume": 54604340.0}, {"date": "2022-07-07", "close": 10.18, "volume": 35672510.0}, {"date": "2022-07-08", "close": 10.17, "volume": 36737070.0}, {"date": "2022-07-11", "close": 9.56, "volume": 34049500.0}, {"date": "2022-07-12", "close": 9.49, "volume": 42765810.0}, {"date": "2022-07-13", "close": 9.28, "volume": 32461300.0}, {"date": "2022-07-14", "close": 8.9, "volume": 26702070.0}, {"date": "2022-07-15", "close": 9.04, "volume": 34918130.0}, {"date": "2022-07-18", "close": 9.03, "volume": 32428360.0}, {"date": "2022-07-19", "close": 9.34, "volume": 29033770.0}, {"date": "2022-07-20", "close": 10.11, "volume": 40845160.0}, {"date": "2022-07-21", "close": 10.49, "volume": 51691190.0}, {"date": "2022-07-22", "close": 9.84, "volume": 38915500.0}, {"date": "2022-07-25", "close": 9.68, "volume": 21484980.0}, {"date": "2022-07-26", "close": 9.4, "volume": 21997820.0}, {"date": "2022-07-27", "close": 10.02, "volume": 29810930.0}, {"date": "2022-07-28", "close": 10.13, "volume": 27172850.0}, {"date": "2022-07-29", "close": 10.35, "volume": 31106610.0}, {"date": "2022-08-01", "close": 10.47, "volume": 31694730.0}, {"date": "2022-08-02", "close": 10.92, "volume": 40958810.0}, {"date": "2022-08-03", "close": 11.2, "volume": 35796470.0}, {"date": "2022-08-04", "close": 11.32, "volume": 32093380.0}, {"date": "2022-08-05", "close": 11.45, "volume": 50264850.0}, {"date": "2022-08-08", "close": 9.82, "volume": 125272600.0}, {"date": "2022-08-09", "close": 9.25, "volume": 58788930.0}, {"date": "2022-08-10", "close": 9.59, "volume": 46054910.0}, {"date": "2022-08-11", "close": 9.42, "volume": 44790860.0}, {"date": "2022-08-12", "close": 9.91, "volume": 30638190.0}, {"date": "2022-08-15", "close": 9.91, "volume": 33263350.0}, {"date": "2022-08-16", "close": 9.74, "volume": 40681240.0}, {"date": "2022-08-17", "close": 9.43, "volume": 33933630.0}, {"date": "2022-08-18", "close": 9.15, "volume": 26365590.0}, {"date": "2022-08-19", "close": 8.51, "volume": 40560190.0}, {"date": "2022-08-22", "close": 8.07, "volume": 37824870.0}, {"date": "2022-08-23", "close": 8.01, "volume": 25658540.0}, {"date": "2022-08-24", "close": 8.1, "volume": 26576410.0}, {"date": "2022-08-25", "close": 8.42, "volume": 25635570.0}, {"date": "2022-08-26", "close": 7.94, "volume": 34150360.0}, {"date": "2022-08-29", "close": 7.81, "volume": 28566220.0}, {"date": "2022-08-30", "close": 7.79, "volume": 27189200.0}, {"date": "2022-08-31", "close": 7.72, "volume": 28691530.0}, {"date": "2022-09-01", "close": 7.49, "volume": 39079700.0}, {"date": "2022-09-02", "close": 7.4, "volume": 25965040.0}, {"date": "2022-09-06", "close": 7.28, "volume": 30429420.0}, {"date": "2022-09-07", "close": 7.39, "volume": 30329960.0}, {"date": "2022-09-08", "close": 7.53, "volume": 26303600.0}, {"date": "2022-09-09", "close": 7.79, "volume": 27860610.0}, {"date": "2022-09-12", "close": 8.01, "volume": 30544820.0}, {"date": "2022-09-13", "close": 7.48, "volume": 29770660.0}, {"date": "2022-09-14", "close": 7.63, "volume": 29422540.0}, {"date": "2022-09-15", "close": 8.01, "volume": 51700630.0}, {"date": "2022-09-16", "close": 7.78, "volume": 42155540.0}, {"date": "2022-09-19", "close": 7.86, "volume": 29238770.0}, {"date": "2022-09-20", "close": 7.62, "volume": 30349630.0}, {"date": "2022-09-21", "close": 7.69, "volume": 36814510.0}, {"date": "2022-09-22", "close": 7.37, "volume": 49138290.0}, {"date": "2022-09-23", "close": 7.4, "volume": 34197320.0}, {"date": "2022-09-26", "close": 7.53, "volume": 45429790.0}, {"date": "2022-09-27", "close": 7.63, "volume": 31794680.0}, {"date": "2022-09-28", "close": 7.94, "volume": 31955950.0}, {"date": "2022-09-29", "close": 8.08, "volume": 57908660.0}, {"date": "2022-09-30", "close": 8.13, "volume": 47454790.0}, {"date": "2022-10-03", "close": 8.24, "volume": 35523980.0}, {"date": "2022-10-04", "close": 8.46, "volume": 36313340.0}, {"date": "2022-10-05", "close": 8.42, "volume": 37790220.0}, {"date": "2022-10-06", "close": 8.47, "volume": 27653440.0}, {"date": "2022-10-07", "close": 8.15, "volume": 29550480.0}, {"date": "2022-10-10", "close": 8.06, "volume": 26923340.0}, {"date": "2022-10-11", "close": 8.04, "volume": 40775760.0}, {"date": "2022-10-12", "close": 8.07, "volume": 30201560.0}, {"date": "2022-10-13", "close": 8.08, "volume": 36040850.0}, {"date": "2022-10-14", "close": 7.53, "volume": 37484780.0}, {"date": "2022-10-17", "close": 7.94, "volume": 31751690.0}, {"date": "2022-10-18", "close": 8.16, "volume": 37120360.0}, {"date": "2022-10-19", "close": 7.91, "volume": 26593980.0}, {"date": "2022-10-20", "close": 8.04, "volume": 26689510.0}, {"date": "2022-10-21", "close": 8.29, "volume": 30705740.0}, {"date": "2022-10-24", "close": 8.27, "volume": 28062250.0}, {"date": "2022-10-25", "close": 8.66, "volume": 31001500.0}, {"date": "2022-10-26", "close": 8.57, "volume": 33606930.0}, {"date": "2022-10-27", "close": 8.6, "volume": 28940840.0}, {"date": "2022-10-28", "close": 8.64, "volume": 20697360.0}, {"date": "2022-10-31", "close": 8.79, "volume": 31376110.0}, {"date": "2022-11-01", "close": 8.65, "volume": 29799980.0}, {"date": "2022-11-02", "close": 8.22, "volume": 36042600.0}, {"date": "2022-11-03", "close": 8.08, "volume": 36419550.0}, {"date": "2022-11-04", "close": 7.93, "volume": 64338930.0}, {"date": "2022-11-07", "close": 7.02, "volume": 99332840.0}, {"date": "2022-11-08", "close": 7.21, "volume": 56353930.0}, {"date": "2022-11-09", "close": 6.98, "volume": 42517300.0}, {"date": "2022-11-10", "close": 7.64, "volume": 58579780.0}, {"date": "2022-11-11", "close": 8.41, "volume": 55324140.0}, {"date": "2022-11-14", "close": 8.1, "volume": 37313250.0}, {"date": "2022-11-15", "close": 8.34, "volume": 34454140.0}, {"date": "2022-11-16", "close": 8.06, "volume": 28436000.0}, {"date": "2022-11-17", "close": 7.62, "volume": 33746450.0}, {"date": "2022-11-18", "close": 7.39, "volume": 27245240.0}, {"date": "2022-11-21", "close": 7.19, "volume": 36605640.0}, {"date": "2022-11-22", "close": 7.22, "volume": 27327800.0}, {"date": "2022-11-23", "close": 7.37, "volume": 24182860.0}, {"date": "2022-11-25", "close": 7.28, "volume": 10824420.0}, {"date": "2022-11-28", "close": 7.16, "volume": 19467050.0}, {"date": "2022-11-29", "close": 7.08, "volume": 22150770.0}, {"date": "2022-11-30", "close": 7.5, "volume": 32745740.0}, {"date": "2022-12-01", "close": 7.86, "volume": 34424380.0}, {"date": "2022-12-02", "close": 7.66, "volume": 18794030.0}, {"date": "2022-12-05", "close": 7.19, "volume": 32158150.0}, {"date": "2022-12-06", "close": 6.99, "volume": 32868070.0}, {"date": "2022-12-07", "close": 7.07, "volume": 28351610.0}, {"date": "2022-12-08", "close": 7.12, "volume": 23107690.0}, {"date": "2022-12-09", "close": 7.11, "volume": 23367310.0}, {"date": "2022-12-12", "close": 7.29, "volume": 22672400.0}, {"date": "2022-12-13", "close": 7.5, "volume": 41033830.0}, {"date": "2022-12-14", "close": 7.35, "volume": 22653790.0}, {"date": "2022-12-15", "close": 7.01, "volume": 25417150.0}, {"date": "2022-12-16", "close": 6.9, "volume": 32655550.0}, {"date": "2022-12-19", "close": 6.35, "volume": 41511620.0}, {"date": "2022-12-20", "close": 6.31, "volume": 30215580.0}, {"date": "2022-12-21", "close": 6.5, "volume": 34408620.0}, {"date": "2022-12-22", "close": 6.32, "volume": 28065980.0}, {"date": "2022-12-23", "close": 6.29, "volume": 20418980.0}, {"date": "2022-12-27", "close": 6.0, "volume": 34573340.0}, {"date": "2022-12-28", "close": 6.07, "volume": 30096790.0}, {"date": "2022-12-29", "close": 6.4, "volume": 42694170.0}, {"date": "2022-12-30", "close": 6.42, "volume": 27830900.0}, {"date": "2023-01-03", "close": 6.39, "volume": 29969950.0}, {"date": "2023-01-04", "close": 6.58, "volume": 31660510.0}, {"date": "2023-01-05", "close": 6.32, "volume": 34185990.0}, {"date": "2023-01-06", "close": 6.4, "volume": 30596400.0}, {"date": "2023-01-09", "close": 6.5, "volume": 31028880.0}, {"date": "2023-01-10", "close": 6.7, "volume": 28236580.0}, {"date": "2023-01-11", "close": 6.98, "volume": 25936690.0}, {"date": "2023-01-12", "close": 7.01, "volume": 30152470.0}, {"date": "2023-01-13", "close": 6.96, "volume": 20981000.0}, {"date": "2023-01-17", "close": 7.07, "volume": 30910340.0}, {"date": "2023-01-18", "close": 6.9, "volume": 32743430.0}, {"date": "2023-01-19", "close": 6.73, "volume": 24841660.0}, {"date": "2023-01-20", "close": 7.02, "volume": 28751730.0}, {"date": "2023-01-23", "close": 7.38, "volume": 31633290.0}, {"date": "2023-01-24", "close": 7.02, "volume": 22649460.0}, {"date": "2023-01-25", "close": 7.22, "volume": 37147940.0}, {"date": "2023-01-26", "close": 7.24, "volume": 28005620.0}, {"date": "2023-01-27", "close": 7.55, "volume": 37555170.0}, {"date": "2023-01-30", "close": 7.37, "volume": 28567800.0}, {"date": "2023-01-31", "close": 7.78, "volume": 40984040.0}, {"date": "2023-02-01", "close": 8.2, "volume": 50123740.0}, {"date": "2023-02-02", "close": 8.99, "volume": 71889710.0}, {"date": "2023-02-03", "close": 8.41, "volume": 64785460.0}, {"date": "2023-02-06", "close": 8.31, "volume": 38845470.0}, {"date": "2023-02-07", "close": 8.33, "volume": 42201790.0}, {"date": "2023-02-08", "close": 8.22, "volume": 35105480.0}, {"date": "2023-02-09", "close": 7.95, "volume": 33366660.0}, {"date": "2023-02-10", "close": 7.51, "volume": 43042400.0}, {"date": "2023-02-13", "close": 7.61, "volume": 87397070.0}, {"date": "2023-02-14", "close": 9.22, "volume": 216055200.0}, {"date": "2023-02-15", "close": 10.11, "volume": 153514500.0}, {"date": "2023-02-16", "close": 9.71, "volume": 88638840.0}, {"date": "2023-02-17", "close": 9.2, "volume": 62137800.0}, {"date": "2023-02-21", "close": 8.47, "volume": 65226610.0}, {"date": "2023-02-22", "close": 8.36, "volume": 55346000.0}, {"date": "2023-02-23", "close": 8.17, "volume": 60015540.0}, {"date": "2023-02-24", "close": 8.09, "volume": 41518560.0}, {"date": "2023-02-27", "close": 8.03, "volume": 35270010.0}, {"date": "2023-02-28", "close": 7.84, "volume": 32937010.0}, {"date": "2023-03-01", "close": 7.69, "volume": 27939110.0}, {"date": "2023-03-02", "close": 7.97, "volume": 36805930.0}, {"date": "2023-03-03", "close": 8.33, "volume": 43229100.0}, {"date": "2023-03-06", "close": 8.28, "volume": 28316230.0}, {"date": "2023-03-07", "close": 8.28, "volume": 26819620.0}, {"date": "2023-03-08", "close": 8.13, "volume": 38723630.0}, {"date": "2023-03-09", "close": 7.69, "volume": 29005920.0}, {"date": "2023-03-10", "close": 7.35, "volume": 41953580.0}, {"date": "2023-03-13", "close": 7.87, "volume": 63183530.0}, {"date": "2023-03-14", "close": 7.89, "volume": 33460110.0}, {"date": "2023-03-15", "close": 7.9, "volume": 28217380.0}, {"date": "2023-03-16", "close": 7.98, "volume": 20504460.0}, {"date": "2023-03-17", "close": 7.88, "volume": 20920770.0}, {"date": "2023-03-20", "close": 8.08, "volume": 25497390.0}, {"date": "2023-03-21", "close": 8.45, "volume": 27104480.0}, {"date": "2023-03-22", "close": 8.21, "volume": 34150970.0}, {"date": "2023-03-23", "close": 8.33, "volume": 22662240.0}, {"date": "2023-03-24", "close": 8.2, "volume": 17939820.0}, {"date": "2023-03-27", "close": 8.04, "volume": 20666810.0}, {"date": "2023-03-28", "close": 8.0, "volume": 14860490.0}, {"date": "2023-03-29", "close": 8.22, "volume": 15339670.0}, {"date": "2023-03-30", "close": 8.15, "volume": 21001640.0}, {"date": "2023-03-31", "close": 8.45, "volume": 26174840.0}, {"date": "2023-04-03", "close": 8.38, "volume": 22511970.0}, {"date": "2023-04-04", "close": 8.35, "volume": 23961230.0}, {"date": "2023-04-05", "close": 7.98, "volume": 54946870.0}, {"date": "2023-04-06", "close": 8.09, "volume": 23488560.0}, {"date": "2023-04-10", "close": 8.39, "volume": 29184730.0}, {"date": "2023-04-11", "close": 8.61, "volume": 35617850.0}, {"date": "2023-04-12", "close": 8.33, "volume": 28771280.0}, {"date": "2023-04-13", "close": 8.58, "volume": 27983250.0}, {"date": "2023-04-14", "close": 8.81, "volume": 42364530.0}, {"date": "2023-04-17", "close": 8.8, "volume": 26047510.0}, {"date": "2023-04-18", "close": 8.73, "volume": 21185250.0}, {"date": "2023-04-19", "close": 8.49, "volume": 18193670.0}, {"date": "2023-04-20", "close": 8.15, "volume": 23573040.0}, {"date": "2023-04-21", "close": 8.18, "volume": 14896710.0}, {"date": "2023-04-24", "close": 8.1, "volume": 20439280.0}, {"date": "2023-04-25", "close": 7.74, "volume": 21849090.0}, {"date": "2023-04-26", "close": 7.74, "volume": 21396730.0}, {"date": "2023-04-27", "close": 7.82, "volume": 21385460.0}, {"date": "2023-04-28", "close": 7.75, "volume": 24915470.0}, {"date": "2023-05-01", "close": 7.78, "volume": 19134160.0}, {"date": "2023-05-02", "close": 7.59, "volume": 38007950.0}, {"date": "2023-05-03", "close": 7.56, "volume": 24322420.0}, {"date": "2023-05-04", "close": 7.38, "volume": 29989340.0}, {"date": "2023-05-05", "close": 7.41, "volume": 45848840.0}, {"date": "2023-05-08", "close": 7.74, "volume": 105304000.0}, {"date": "2023-05-09", "close": 9.55, "volume": 223573300.0}, {"date": "2023-05-10", "close": 9.94, "volume": 149375000.0}, {"date": "2023-05-11", "close": 9.88, "volume": 73754070.0}, {"date": "2023-05-12", "close": 9.5, "volume": 62123940.0}, {"date": "2023-05-15", "close": 9.52, "volume": 53555520.0}, {"date": "2023-05-16", "close": 9.47, "volume": 42311910.0}, {"date": "2023-05-17", "close": 10.25, "volume": 63834520.0}, {"date": "2023-05-18", "close": 11.74, "volume": 171402300.0}, {"date": "2023-05-19", "close": 11.71, "volume": 150269300.0}, {"date": "2023-05-22", "close": 11.84, "volume": 76377080.0}, {"date": "2023-05-23", "close": 12.64, "volume": 148701800.0}, {"date": "2023-05-24", "close": 12.23, "volume": 90496870.0}, {"date": "2023-05-25", "close": 12.84, "volume": 106557800.0}, {"date": "2023-05-26", "close": 13.65, "volume": 127770600.0}, {"date": "2023-05-30", "close": 14.71, "volume": 159089300.0}, {"date": "2023-05-31", "close": 14.71, "volume": 130392200.0}, {"date": "2023-06-01", "close": 14.54, "volume": 126015100.0}, {"date": "2023-06-02", "close": 14.52, "volume": 79487610.0}, {"date": "2023-06-05", "close": 15.24, "volume": 109017800.0}, {"date": "2023-06-06", "close": 15.46, "volume": 74284340.0}, {"date": "2023-06-07", "close": 14.69, "volume": 227244100.0}, {"date": "2023-06-08", "close": 15.19, "volume": 115591600.0}, {"date": "2023-06-09", "close": 15.02, "volume": 94126340.0}, {"date": "2023-06-12", "close": 15.65, "volume": 90250320.0}, {"date": "2023-06-13", "close": 16.0, "volume": 112765900.0}, {"date": "2023-06-14", "close": 15.91, "volume": 70871920.0}, {"date": "2023-06-15", "close": 16.6, "volume": 91200890.0}, {"date": "2023-06-16", "close": 16.3, "volume": 90696220.0}, {"date": "2023-06-20", "close": 15.79, "volume": 81335010.0}, {"date": "2023-06-21", "close": 14.64, "volume": 97885030.0}, {"date": "2023-06-22", "close": 14.05, "volume": 103461000.0}, {"date": "2023-06-23", "close": 14.03, "volume": 74851020.0}, {"date": "2023-06-26", "close": 13.94, "volume": 50679920.0}, {"date": "2023-06-27", "close": 14.61, "volume": 55410530.0}, {"date": "2023-06-28", "close": 15.28, "volume": 66001040.0}, {"date": "2023-06-29", "close": 15.2, "volume": 46300900.0}, {"date": "2023-06-30", "close": 15.33, "volume": 42195260.0}, {"date": "2023-07-03", "close": 15.52, "volume": 26037430.0}, {"date": "2023-07-05", "close": 15.7, "volume": 39179850.0}, {"date": "2023-07-06", "close": 15.13, "volume": 57158280.0}, {"date": "2023-07-07", "close": 15.34, "volume": 48273340.0}, {"date": "2023-07-10", "close": 16.3, "volume": 62823620.0}, {"date": "2023-07-11", "close": 16.49, "volume": 63236570.0}, {"date": "2023-07-12", "close": 16.59, "volume": 50079440.0}, {"date": "2023-07-13", "close": 16.74, "volume": 58397770.0}, {"date": "2023-07-14", "close": 16.4, "volume": 45115040.0}, {"date": "2023-07-17", "close": 17.4, "volume": 63504960.0}, {"date": "2023-07-18", "close": 18.08, "volume": 87365660.0}, {"date": "2023-07-19", "close": 18.05, "volume": 89044570.0}, {"date": "2023-07-20", "close": 17.13, "volume": 62711590.0}, {"date": "2023-07-21", "close": 16.43, "volume": 63375870.0}, {"date": "2023-07-24", "close": 16.32, "volume": 36133650.0}, {"date": "2023-07-25", "close": 16.55, "volume": 36612930.0}, {"date": "2023-07-26", "close": 16.43, "volume": 35804780.0}, {"date": "2023-07-27", "close": 16.15, "volume": 50685240.0}, {"date": "2023-07-28", "close": 17.81, "volume": 106125600.0}, {"date": "2023-07-31", "close": 19.84, "volume": 142173800.0}, {"date": "2023-08-01", "close": 19.99, "volume": 100126100.0}, {"date": "2023-08-02", "close": 18.97, "volume": 98215770.0}, {"date": "2023-08-03", "close": 18.71, "volume": 55168610.0}, {"date": "2023-08-04", "close": 18.2, "volume": 72386050.0}, {"date": "2023-08-07", "close": 17.99, "volume": 133808400.0}, {"date": "2023-08-08", "close": 17.04, "volume": 143014200.0}, {"date": "2023-08-09", "close": 15.25, "volume": 126230400.0}, {"date": "2023-08-10", "close": 15.41, "volume": 73129140.0}, {"date": "2023-08-11", "close": 15.41, "volume": 56616790.0}, {"date": "2023-08-14", "close": 15.72, "volume": 47511420.0}, {"date": "2023-08-15", "close": 15.37, "volume": 44000370.0}, {"date": "2023-08-16", "close": 15.45, "volume": 40394560.0}, {"date": "2023-08-17", "close": 14.15, "volume": 91086680.0}, {"date": "2023-08-18", "close": 14.4, "volume": 70215160.0}, {"date": "2023-08-21", "close": 14.5, "volume": 43206160.0}, {"date": "2023-08-22", "close": 14.67, "volume": 52106870.0}, {"date": "2023-08-23", "close": 15.3, "volume": 53523340.0}, {"date": "2023-08-24", "close": 14.14, "volume": 93586210.0}, {"date": "2023-08-25", "close": 14.53, "volume": 55668910.0}, {"date": "2023-08-28", "close": 14.64, "volume": 35964680.0}, {"date": "2023-08-29", "close": 15.4, "volume": 47213160.0}, {"date": "2023-08-30", "close": 16.33, "volume": 65674060.0}, {"date": "2023-08-31", "close": 14.98, "volume": 101517200.0}, {"date": "2023-09-01", "close": 15.18, "volume": 45258900.0}, {"date": "2023-09-05", "close": 15.21, "volume": 33818430.0}, {"date": "2023-09-06", "close": 15.3, "volume": 38738080.0}, {"date": "2023-09-07", "close": 15.21, "volume": 51798780.0}, {"date": "2023-09-08", "close": 15.13, "volume": 34047560.0}, {"date": "2023-09-11", "close": 15.79, "volume": 55294680.0}, {"date": "2023-09-12", "close": 15.59, "volume": 39497920.0}, {"date": "2023-09-13", "close": 15.6, "volume": 34354450.0}, {"date": "2023-09-14", "close": 15.83, "volume": 38572510.0}, {"date": "2023-09-15", "close": 15.33, "volume": 56271180.0}, {"date": "2023-09-18", "close": 15.46, "volume": 37404080.0}, {"date": "2023-09-19", "close": 15.15, "volume": 37804840.0}, {"date": "2023-09-20", "close": 14.74, "volume": 37640490.0}, {"date": "2023-09-21", "close": 14.0, "volume": 73071800.0}, {"date": "2023-09-22", "close": 14.13, "volume": 47714540.0}, {"date": "2023-09-25", "close": 14.22, "volume": 39693890.0}, {"date": "2023-09-26", "close": 13.96, "volume": 37276210.0}, {"date": "2023-09-27", "close": 14.85, "volume": 62780570.0}, {"date": "2023-09-28", "close": 15.77, "volume": 66590820.0}, {"date": "2023-09-29", "close": 16.0, "volume": 78055080.0}, {"date": "2023-10-02", "close": 15.88, "volume": 41043910.0}, {"date": "2023-10-03", "close": 14.9, "volume": 51578130.0}, {"date": "2023-10-04", "close": 15.73, "volume": 52786240.0}, {"date": "2023-10-05", "close": 15.81, "volume": 49648070.0}, {"date": "2023-10-06", "close": 16.61, "volume": 65946320.0}, {"date": "2023-10-09", "close": 17.61, "volume": 106161200.0}, {"date": "2023-10-10", "close": 17.8, "volume": 99971500.0}, {"date": "2023-10-11", "close": 17.92, "volume": 55745630.0}, {"date": "2023-10-12", "close": 17.94, "volume": 57940930.0}, {"date": "2023-10-13", "close": 17.36, "volume": 54881950.0}, {"date": "2023-10-16", "close": 17.36, "volume": 44987260.0}, {"date": "2023-10-17", "close": 17.84, "volume": 54401290.0}, {"date": "2023-10-18", "close": 17.2, "volume": 44208270.0}, {"date": "2023-10-19", "close": 17.06, "volume": 46303220.0}, {"date": "2023-10-20", "close": 16.11, "volume": 63875490.0}, {"date": "2023-10-23", "close": 16.2, "volume": 55967150.0}, {"date": "2023-10-24", "close": 16.64, "volume": 39833760.0}, {"date": "2023-10-25", "close": 15.59, "volume": 46706480.0}, {"date": "2023-10-26", "close": 15.29, "volume": 49351800.0}, {"date": "2023-10-27", "close": 15.07, "volume": 39913560.0}, {"date": "2023-10-30", "close": 14.69, "volume": 46886420.0}, {"date": "2023-10-31", "close": 14.8, "volume": 40195410.0}, {"date": "2023-11-01", "close": 14.92, "volume": 54419070.0}, {"date": "2023-11-02", "close": 17.97, "volume": 170406800.0}, {"date": "2023-11-03", "close": 18.89, "volume": 109302000.0}, {"date": "2023-11-06", "close": 18.54, "volume": 79952560.0}, {"date": "2023-11-07", "close": 18.8, "volume": 56289100.0}, {"date": "2023-11-08", "close": 18.49, "volume": 46063130.0}, {"date": "2023-11-09", "close": 18.27, "volume": 48454200.0}, {"date": "2023-11-10", "close": 19.67, "volume": 92955800.0}, {"date": "2023-11-13", "close": 19.71, "volume": 74877460.0}, {"date": "2023-11-14", "close": 19.94, "volume": 83230470.0}, {"date": "2023-11-15", "close": 19.95, "volume": 75533450.0}, {"date": "2023-11-16", "close": 19.77, "volume": 49942760.0}, {"date": "2023-11-17", "close": 20.49, "volume": 69668730.0}, {"date": "2023-11-20", "close": 21.34, "volume": 90575570.0}, {"date": "2023-11-21", "close": 19.8, "volume": 106643300.0}, {"date": "2023-11-22", "close": 19.69, "volume": 68452460.0}, {"date": "2023-11-24", "close": 19.2, "volume": 39800360.0}, {"date": "2023-11-27", "close": 19.08, "volume": 58808180.0}, {"date": "2023-11-28", "close": 19.71, "volume": 54170700.0}, {"date": "2023-11-29", "close": 19.84, "volume": 62782110.0}, {"date": "2023-11-30", "close": 20.05, "volume": 55500990.0}, {"date": "2023-12-01", "close": 20.27, "volume": 61493670.0}, {"date": "2023-12-04", "close": 18.4, "volume": 104948500.0}, {"date": "2023-12-05", "close": 18.3, "volume": 54460850.0}, {"date": "2023-12-06", "close": 17.13, "volume": 96110980.0}, {"date": "2023-12-07", "close": 17.22, "volume": 56455000.0}, {"date": "2023-12-08", "close": 17.77, "volume": 57542130.0}, {"date": "2023-12-11", "close": 17.77, "volume": 50929620.0}, {"date": "2023-12-12", "close": 17.5, "volume": 46231910.0}, {"date": "2023-12-13", "close": 17.87, "volume": 52682620.0}, {"date": "2023-12-14", "close": 18.21, "volume": 67462760.0}, {"date": "2023-12-15", "close": 18.2, "volume": 93307120.0}, {"date": "2023-12-18", "close": 17.84, "volume": 60188150.0}, {"date": "2023-12-19", "close": 17.95, "volume": 43530310.0}, {"date": "2023-12-20", "close": 17.25, "volume": 58666900.0}, {"date": "2023-12-21", "close": 17.59, "volume": 30493550.0}, {"date": "2023-12-22", "close": 17.41, "volume": 33693790.0}, {"date": "2023-12-26", "close": 17.68, "volume": 31750740.0}, {"date": "2023-12-27", "close": 17.47, "volume": 32918440.0}, {"date": "2023-12-28", "close": 17.56, "volume": 38989960.0}, {"date": "2023-12-29", "close": 17.17, "volume": 38943470.0}, {"date": "2024-01-02", "close": 16.58, "volume": 41626680.0}, {"date": "2024-01-03", "close": 16.09, "volume": 46865200.0}, {"date": "2024-01-04", "close": 16.25, "volume": 39937700.0}, {"date": "2024-01-05", "close": 15.98, "volume": 57700010.0}, {"date": "2024-01-08", "close": 16.67, "volume": 49089950.0}, {"date": "2024-01-09", "close": 16.39, "volume": 35794470.0}, {"date": "2024-01-10", "close": 16.79, "volume": 41254400.0}, {"date": "2024-01-11", "close": 16.68, "volume": 39552370.0}, {"date": "2024-01-12", "close": 16.76, "volume": 33952550.0}, {"date": "2024-01-16", "close": 16.53, "volume": 32659260.0}, {"date": "2024-01-17", "close": 16.39, "volume": 30832780.0}, {"date": "2024-01-18", "close": 16.4, "volume": 35239740.0}, {"date": "2024-01-19", "close": 16.78, "volume": 40690630.0}, {"date": "2024-01-22", "close": 17.6, "volume": 85573910.0}, {"date": "2024-01-23", "close": 17.33, "volume": 37794300.0}, {"date": "2024-01-24", "close": 16.75, "volume": 42710700.0}, {"date": "2024-01-25", "close": 16.46, "volume": 44589040.0}, {"date": "2024-01-26", "close": 16.35, "volume": 28612150.0}, {"date": "2024-01-29", "close": 17.09, "volume": 35987780.0}, {"date": "2024-01-30", "close": 16.74, "volume": 36388180.0}, {"date": "2024-01-31", "close": 16.09, "volume": 43582550.0}, {"date": "2024-02-01", "close": 16.33, "volume": 40454380.0}, {"date": "2024-02-02", "close": 17.02, "volume": 57672680.0}, {"date": "2024-02-05", "close": 16.72, "volume": 167698300.0}, {"date": "2024-02-06", "close": 21.87, "volume": 421271500.0}, {"date": "2024-02-07", "close": 23.6, "volume": 254911100.0}, {"date": "2024-02-08", "close": 24.51, "volume": 212671100.0}, {"date": "2024-02-09", "close": 24.38, "volume": 149062000.0}, {"date": "2024-02-12", "close": 25.05, "volume": 108173000.0}, {"date": "2024-02-13", "close": 24.01, "volume": 102293300.0}, {"date": "2024-02-14", "close": 25.19, "volume": 97227930.0}, {"date": "2024-02-15", "close": 25.41, "volume": 70544320.0}, {"date": "2024-02-16", "close": 24.44, "volume": 65498230.0}, {"date": "2024-02-20", "close": 23.4, "volume": 93374350.0}, {"date": "2024-02-21", "close": 22.74, "volume": 60411460.0}, {"date": "2024-02-22", "close": 23.59, "volume": 64458250.0}, {"date": "2024-02-23", "close": 22.97, "volume": 48840770.0}, {"date": "2024-02-26", "close": 23.56, "volume": 46499480.0}, {"date": "2024-02-27", "close": 24.53, "volume": 64967420.0}, {"date": "2024-02-28", "close": 24.42, "volume": 47313980.0}, {"date": "2024-02-29", "close": 25.08, "volume": 62753300.0}, {"date": "2024-03-01", "close": 24.93, "volume": 64794410.0}, {"date": "2024-03-04", "close": 24.04, "volume": 64320030.0}, {"date": "2024-03-05", "close": 23.81, "volume": 49542270.0}, {"date": "2024-03-06", "close": 26.16, "volume": 207386900.0}, {"date": "2024-03-07", "close": 26.46, "volume": 117519300.0}, {"date": "2024-03-08", "close": 26.04, "volume": 84256120.0}, {"date": "2024-03-11", "close": 25.35, "volume": 60829270.0}, {"date": "2024-03-12", "close": 24.7, "volume": 75202610.0}, {"date": "2024-03-13", "close": 25.0, "volume": 59712990.0}, {"date": "2024-03-14", "close": 24.43, "volume": 49214780.0}, {"date": "2024-03-15", "close": 23.49, "volume": 61421000.0}, {"date": "2024-03-18", "close": 24.0, "volume": 44083040.0}, {"date": "2024-03-19", "close": 23.8, "volume": 43247250.0}, {"date": "2024-03-20", "close": 24.57, "volume": 40273770.0}, {"date": "2024-03-21", "close": 24.49, "volume": 37099610.0}, {"date": "2024-03-22", "close": 24.18, "volume": 25453030.0}, {"date": "2024-03-25", "close": 24.51, "volume": 29255900.0}, {"date": "2024-03-26", "close": 24.89, "volume": 43610460.0}, {"date": "2024-03-27", "close": 24.51, "volume": 38600090.0}, {"date": "2024-03-28", "close": 23.01, "volume": 70008170.0}, {"date": "2024-04-01", "close": 22.86, "volume": 41000030.0}, {"date": "2024-04-02", "close": 22.72, "volume": 39770570.0}, {"date": "2024-04-03", "close": 22.7, "volume": 30357410.0}, {"date": "2024-04-04", "close": 22.48, "volume": 64995300.0}, {"date": "2024-04-05", "close": 22.96, "volume": 38716820.0}, {"date": "2024-04-08", "close": 23.0, "volume": 25022710.0}, {"date": "2024-04-09", "close": 22.81, "volume": 27724530.0}, {"date": "2024-04-10", "close": 22.42, "volume": 28642930.0}, {"date": "2024-04-11", "close": 22.84, "volume": 26399380.0}, {"date": "2024-04-12", "close": 22.67, "volume": 36764460.0}, {"date": "2024-04-15", "close": 21.9, "volume": 38182080.0}, {"date": "2024-04-16", "close": 21.88, "volume": 33869200.0}, {"date": "2024-04-17", "close": 21.31, "volume": 30139800.0}, {"date": "2024-04-18", "close": 21.13, "volume": 34550540.0}, {"date": "2024-04-19", "close": 20.47, "volume": 39632590.0}, {"date": "2024-04-22", "close": 20.97, "volume": 31894520.0}, {"date": "2024-04-23", "close": 21.64, "volume": 36304630.0}, {"date": "2024-04-24", "close": 21.59, "volume": 34426480.0}, {"date": "2024-04-25", "close": 21.71, "volume": 26226710.0}, {"date": "2024-04-26", "close": 22.52, "volume": 33119770.0}, {"date": "2024-04-29", "close": 22.83, "volume": 30330700.0}, {"date": "2024-04-30", "close": 21.97, "volume": 30511880.0}, {"date": "2024-05-01", "close": 22.12, "volume": 34812850.0}, {"date": "2024-05-02", "close": 22.55, "volume": 30396130.0}, {"date": "2024-05-03", "close": 23.33, "volume": 55976410.0}, {"date": "2024-05-06", "close": 25.21, "volume": 175936600.0}, {"date": "2024-05-07", "close": 21.4, "volume": 161061600.0}, {"date": "2024-05-08", "close": 21.56, "volume": 67582880.0}, {"date": "2024-05-09", "close": 21.14, "volume": 54101940.0}, {"date": "2024-05-10", "close": 20.6, "volume": 59845410.0}, {"date": "2024-05-13", "close": 20.94, "volume": 37524810.0}, {"date": "2024-05-14", "close": 21.44, "volume": 57894350.0}, {"date": "2024-05-15", "close": 21.67, "volume": 39424030.0}, {"date": "2024-05-16", "close": 21.65, "volume": 27416680.0}, {"date": "2024-05-17", "close": 21.76, "volume": 30032250.0}, {"date": "2024-05-20", "close": 21.62, "volume": 35255260.0}, {"date": "2024-05-21", "close": 21.24, "volume": 27953960.0}, {"date": "2024-05-22", "close": 21.17, "volume": 25212470.0}, {"date": "2024-05-23", "close": 20.72, "volume": 36887630.0}, {"date": "2024-05-24", "close": 21.01, "volume": 22158710.0}, {"date": "2024-05-28", "close": 21.05, "volume": 26274190.0}, {"date": "2024-05-29", "close": 20.94, "volume": 24834240.0}, {"date": "2024-05-30", "close": 21.73, "volume": 47583130.0}, {"date": "2024-05-31", "close": 21.68, "volume": 44416070.0}, {"date": "2024-06-03", "close": 21.32, "volume": 33876070.0}, {"date": "2024-06-04", "close": 22.1, "volume": 41974050.0}, {"date": "2024-06-05", "close": 22.96, "volume": 39825390.0}, {"date": "2024-06-06", "close": 23.79, "volume": 60400370.0}, {"date": "2024-06-07", "close": 23.31, "volume": 37149880.0}, {"date": "2024-06-10", "close": 23.13, "volume": 31509280.0}, {"date": "2024-06-11", "close": 23.85, "volume": 30601850.0}, {"date": "2024-06-12", "close": 23.77, "volume": 38542720.0}, {"date": "2024-06-13", "close": 23.27, "volume": 26035050.0}, {"date": "2024-06-14", "close": 23.57, "volume": 26618280.0}, {"date": "2024-06-17", "close": 25.02, "volume": 54101500.0}, {"date": "2024-06-18", "close": 25.82, "volume": 54458580.0}, {"date": "2024-06-20", "close": 25.56, "volume": 66734960.0}, {"date": "2024-06-21", "close": 23.84, "volume": 69981580.0}, {"date": "2024-06-24", "close": 24.16, "volume": 36477410.0}, {"date": "2024-06-25", "close": 24.56, "volume": 29657250.0}, {"date": "2024-06-26", "close": 24.1, "volume": 24331380.0}, {"date": "2024-06-27", "close": 25.22, "volume": 37882860.0}, {"date": "2024-06-28", "close": 25.33, "volume": 38886440.0}, {"date": "2024-07-01", "close": 25.88, "volume": 33167920.0}, {"date": "2024-07-02", "close": 25.83, "volume": 32148240.0}, {"date": "2024-07-03", "close": 25.85, "volume": 18433840.0}, {"date": "2024-07-05", "close": 27.23, "volume": 46703730.0}, {"date": "2024-07-08", "close": 27.7, "volume": 59611160.0}, {"date": "2024-07-09", "close": 27.39, "volume": 53226530.0}, {"date": "2024-07-10", "close": 28.42, "volume": 43231030.0}, {"date": "2024-07-11", "close": 27.64, "volume": 61546060.0}, {"date": "2024-07-12", "close": 28.07, "volume": 30760270.0}, {"date": "2024-07-15", "close": 28.67, "volume": 49186350.0}, {"date": "2024-07-16", "close": 28.67, "volume": 59330680.0}, {"date": "2024-07-17", "close": 28.22, "volume": 45203460.0}, {"date": "2024-07-18", "close": 28.64, "volume": 76485560.0}, {"date": "2024-07-19", "close": 28.58, "volume": 49581640.0}, {"date": "2024-07-22", "close": 28.46, "volume": 38037810.0}, {"date": "2024-07-23", "close": 28.81, "volume": 31134260.0}, {"date": "2024-07-24", "close": 26.6, "volume": 49004110.0}, {"date": "2024-07-25", "close": 26.63, "volume": 45474610.0}, {"date": "2024-07-26", "close": 27.18, "volume": 27432220.0}, {"date": "2024-07-29", "close": 27.08, "volume": 26038840.0}, {"date": "2024-07-30", "close": 26.37, "volume": 31819910.0}, {"date": "2024-07-31", "close": 26.89, "volume": 29111610.0}, {"date": "2024-08-01", "close": 26.08, "volume": 31189610.0}, {"date": "2024-08-02", "close": 24.74, "volume": 56092590.0}, {"date": "2024-08-05", "close": 24.09, "volume": 88023470.0}, {"date": "2024-08-06", "close": 26.59, "volume": 99622680.0}, {"date": "2024-08-07", "close": 26.32, "volume": 75975380.0}, {"date": "2024-08-08", "close": 29.28, "volume": 96892920.0}, {"date": "2024-08-09", "close": 30.01, "volume": 88131110.0}, {"date": "2024-08-12", "close": 29.38, "volume": 67890320.0}, {"date": "2024-08-13", "close": 30.39, "volume": 57294210.0}, {"date": "2024-08-14", "close": 31.0, "volume": 49885640.0}, {"date": "2024-08-15", "close": 31.22, "volume": 43407610.0}, {"date": "2024-08-16", "close": 32.08, "volume": 64870640.0}, {"date": "2024-08-19", "close": 32.5, "volume": 52353640.0}, {"date": "2024-08-20", "close": 32.32, "volume": 40783010.0}, {"date": "2024-08-21", "close": 32.54, "volume": 38147560.0}, {"date": "2024-08-22", "close": 31.92, "volume": 43522220.0}, {"date": "2024-08-23", "close": 31.78, "volume": 34121180.0}, {"date": "2024-08-26", "close": 30.85, "volume": 35283630.0}, {"date": "2024-08-27", "close": 30.84, "volume": 23541260.0}, {"date": "2024-08-28", "close": 30.36, "volume": 33961370.0}, {"date": "2024-08-29", "close": 31.0, "volume": 39732990.0}, {"date": "2024-08-30", "close": 31.48, "volume": 42388020.0}, {"date": "2024-09-03", "close": 30.51, "volume": 34531600.0}, {"date": "2024-09-04", "close": 30.59, "volume": 33419490.0}, {"date": "2024-09-05", "close": 30.16, "volume": 24012330.0}, {"date": "2024-09-06", "close": 30.33, "volume": 50946780.0}, {"date": "2024-09-09", "close": 34.6, "volume": 140582500.0}, {"date": "2024-09-10", "close": 34.76, "volume": 91720990.0}, {"date": "2024-09-11", "close": 34.85, "volume": 68302250.0}, {"date": "2024-09-12", "close": 34.91, "volume": 54391840.0}, {"date": "2024-09-13", "close": 35.59, "volume": 49727170.0}, {"date": "2024-09-16", "close": 36.31, "volume": 74767330.0}, {"date": "2024-09-17", "close": 36.45, "volume": 64461750.0}, {"date": "2024-09-18", "close": 36.38, "volume": 66279770.0}, {"date": "2024-09-19", "close": 36.83, "volume": 59882040.0}, {"date": "2024-09-20", "close": 37.2, "volume": 450290500.0}, {"date": "2024-09-23", "close": 37.95, "volume": 79460740.0}, {"date": "2024-09-24", "close": 36.9, "volume": 79519250.0}, {"date": "2024-09-25", "close": 37.12, "volume": 46511720.0}, {"date": "2024-09-26", "close": 37.1, "volume": 48601990.0}, {"date": "2024-09-27", "close": 36.84, "volume": 43219120.0}, {"date": "2024-09-30", "close": 37.2, "volume": 42223550.0}, {"date": "2024-10-01", "close": 36.46, "volume": 52858040.0}, {"date": "2024-10-02", "close": 37.49, "volume": 34988910.0}, {"date": "2024-10-03", "close": 39.24, "volume": 57196450.0}, {"date": "2024-10-04", "close": 40.01, "volume": 62657550.0}, {"date": "2024-10-07", "close": 38.89, "volume": 44124770.0}, {"date": "2024-10-08", "close": 41.45, "volume": 62542950.0}, {"date": "2024-10-09", "close": 43.13, "volume": 86404700.0}, {"date": "2024-10-10", "close": 43.52, "volume": 62516310.0}, {"date": "2024-10-11", "close": 43.51, "volume": 66206890.0}, {"date": "2024-10-14", "close": 43.4, "volume": 41010910.0}, {"date": "2024-10-15", "close": 42.43, "volume": 48296970.0}, {"date": "2024-10-16", "close": 41.93, "volume": 59157940.0}, {"date": "2024-10-17", "close": 42.0, "volume": 34028410.0}, {"date": "2024-10-18", "close": 42.97, "volume": 33969020.0}, {"date": "2024-10-21", "close": 42.7, "volume": 30719780.0}, {"date": "2024-10-22", "close": 42.94, "volume": 27830730.0}, {"date": "2024-10-23", "close": 42.59, "volume": 35646980.0}, {"date": "2024-10-24", "close": 43.56, "volume": 34079560.0}, {"date": "2024-10-25", "close": 44.86, "volume": 50416490.0}, {"date": "2024-10-28", "close": 44.97, "volume": 36729700.0}, {"date": "2024-10-29", "close": 44.93, "volume": 26154710.0}, {"date": "2024-10-30", "close": 43.69, "volume": 31309230.0}, {"date": "2024-10-31", "close": 41.56, "volume": 50973360.0}, {"date": "2024-11-01", "close": 41.92, "volume": 33722520.0}, {"date": "2024-11-04", "close": 41.41, "volume": 75413300.0}, {"date": "2024-11-05", "close": 51.13, "volume": 208868200.0}, {"date": "2024-11-06", "close": 55.53, "volume": 114255900.0}, {"date": "2024-11-07", "close": 55.88, "volume": 121591200.0}, {"date": "2024-11-08", "close": 58.39, "volume": 84124030.0}, {"date": "2024-11-11", "close": 60.24, "volume": 108357800.0}, {"date": "2024-11-12", "close": 59.85, "volume": 59061340.0}, {"date": "2024-11-13", "close": 60.7, "volume": 85937360.0}, {"date": "2024-11-14", "close": 59.18, "volume": 59968240.0}, {"date": "2024-11-15", "close": 65.77, "volume": 155280400.0}, {"date": "2024-11-18", "close": 61.26, "volume": 137877600.0}, {"date": "2024-11-19", "close": 62.98, "volume": 75557820.0}, {"date": "2024-11-20", "close": 62.12, "volume": 59182180.0}, {"date": "2024-11-21", "close": 61.36, "volume": 56336740.0}, {"date": "2024-11-22", "close": 64.35, "volume": 61381710.0}, {"date": "2024-11-25", "close": 64.65, "volume": 80640470.0}, {"date": "2024-11-26", "close": 65.74, "volume": 46923570.0}, {"date": "2024-11-27", "close": 66.05, "volume": 53839900.0}, {"date": "2024-11-29", "close": 67.08, "volume": 30104050.0}, {"date": "2024-12-02", "close": 66.39, "volume": 46404970.0}, {"date": "2024-12-03", "close": 70.96, "volume": 100751400.0}, {"date": "2024-12-04", "close": 69.85, "volume": 86284800.0}, {"date": "2024-12-05", "close": 71.87, "volume": 66585760.0}, {"date": "2024-12-06", "close": 76.34, "volume": 93640900.0}, {"date": "2024-12-09", "close": 72.46, "volume": 168134800.0}, {"date": "2024-12-10", "close": 70.89, "volume": 89672470.0}, {"date": "2024-12-11", "close": 72.51, "volume": 89477660.0}, {"date": "2024-12-12", "close": 73.2, "volume": 73859670.0}, {"date": "2024-12-13", "close": 76.07, "volume": 76172790.0}, {"date": "2024-12-16", "close": 75.75, "volume": 126099600.0}, {"date": "2024-12-17", "close": 74.39, "volume": 75469390.0}, {"date": "2024-12-18", "close": 71.51, "volume": 109643400.0}, {"date": "2024-12-19", "close": 74.21, "volume": 99524330.0}, {"date": "2024-12-20", "close": 80.55, "volume": 281230800.0}, {"date": "2024-12-23", "close": 80.69, "volume": 93819480.0}, {"date": "2024-12-24", "close": 82.38, "volume": 64983260.0}, {"date": "2024-12-26", "close": 82.14, "volume": 60547750.0}, {"date": "2024-12-27", "close": 79.08, "volume": 66975890.0}, {"date": "2024-12-30", "close": 77.18, "volume": 60850860.0}, {"date": "2024-12-31", "close": 75.63, "volume": 56267940.0}, {"date": "2025-01-02", "close": 75.19, "volume": 72217190.0}, {"date": "2025-01-03", "close": 79.89, "volume": 62415010.0}, {"date": "2025-01-06", "close": 75.92, "volume": 105619500.0}, {"date": "2025-01-07", "close": 69.99, "volume": 91727350.0}, {"date": "2025-01-08", "close": 68.23, "volume": 91349510.0}, {"date": "2025-01-10", "close": 67.26, "volume": 78148640.0}, {"date": "2025-01-13", "close": 64.98, "volume": 69046330.0}, {"date": "2025-01-14", "close": 65.91, "volume": 56814900.0}, {"date": "2025-01-15", "close": 68.14, "volume": 56025750.0}, {"date": "2025-01-16", "close": 69.24, "volume": 62908660.0}, {"date": "2025-01-17", "close": 71.77, "volume": 54753980.0}, {"date": "2025-01-21", "close": 73.07, "volume": 56228970.0}, {"date": "2025-01-22", "close": 76.87, "volume": 66876370.0}, {"date": "2025-01-23", "close": 78.98, "volume": 55937900.0}, {"date": "2025-01-24", "close": 78.98, "volume": 77931910.0}, {"date": "2025-01-27", "close": 75.44, "volume": 76093330.0}, {"date": "2025-01-28", "close": 80.23, "volume": 65916660.0}, {"date": "2025-01-29", "close": 79.76, "volume": 49262160.0}, {"date": "2025-01-30", "close": 81.22, "volume": 46067530.0}, {"date": "2025-01-31", "close": 82.49, "volume": 79000220.0}, {"date": "2025-02-03", "close": 83.74, "volume": 126592700.0}, {"date": "2025-02-04", "close": 103.83, "volume": 230806800.0}, {"date": "2025-02-05", "close": 101.36, "volume": 90792350.0}, {"date": "2025-02-06", "close": 111.28, "volume": 128217500.0}, {"date": "2025-02-07", "close": 110.85, "volume": 143795400.0}, {"date": "2025-02-10", "close": 116.65, "volume": 99938070.0}, {"date": "2025-02-11", "close": 112.62, "volume": 94311710.0}, {"date": "2025-02-12", "close": 117.39, "volume": 75316880.0}, {"date": "2025-02-13", "close": 117.91, "volume": 60026970.0}, {"date": "2025-02-14", "close": 119.16, "volume": 65528860.0}, {"date": "2025-02-18", "close": 124.62, "volume": 84227160.0}, {"date": "2025-02-19", "close": 112.06, "volume": 147487300.0}, {"date": "2025-02-20", "close": 106.27, "volume": 243093900.0}, {"date": "2025-02-21", "close": 101.35, "volume": 129063200.0}, {"date": "2025-02-24", "close": 90.68, "volume": 184485000.0}, {"date": "2025-02-25", "close": 87.84, "volume": 132626300.0}, {"date": "2025-02-26", "close": 89.31, "volume": 94846190.0}, {"date": "2025-02-27", "close": 84.77, "volume": 99680480.0}, {"date": "2025-02-28", "close": 84.92, "volume": 125977400.0}, {"date": "2025-03-03", "close": 83.42, "volume": 114573900.0}, {"date": "2025-03-04", "close": 84.4, "volume": 116800300.0}, {"date": "2025-03-05", "close": 90.13, "volume": 116053000.0}, {"date": "2025-03-06", "close": 80.46, "volume": 117340600.0}, {"date": "2025-03-07", "close": 84.91, "volume": 105377100.0}, {"date": "2025-03-10", "close": 76.38, "volume": 136843800.0}, {"date": "2025-03-11", "close": 78.05, "volume": 109351500.0}, {"date": "2025-03-12", "close": 83.65, "volume": 116525100.0}, {"date": "2025-03-13", "close": 79.62, "volume": 100927200.0}, {"date": "2025-03-14", "close": 86.24, "volume": 113985000.0}, {"date": "2025-03-17", "close": 87.35, "volume": 99348870.0}, {"date": "2025-03-18", "close": 83.89, "volume": 93236490.0}, {"date": "2025-03-19", "close": 86.1, "volume": 89797420.0}, {"date": "2025-03-20", "close": 87.39, "volume": 105547400.0}, {"date": "2025-03-21", "close": 90.96, "volume": 116748700.0}, {"date": "2025-03-24", "close": 96.75, "volume": 112164700.0}, {"date": "2025-03-25", "close": 96.5, "volume": 78015270.0}, {"date": "2025-03-26", "close": 92.28, "volume": 82138340.0}, {"date": "2025-03-27", "close": 90.09, "volume": 82823000.0}, {"date": "2025-03-28", "close": 85.85, "volume": 91091710.0}, {"date": "2025-03-31", "close": 84.4, "volume": 108092900.0}, {"date": "2025-04-01", "close": 84.68, "volume": 78980660.0}, {"date": "2025-04-02", "close": 87.45, "volume": 96563140.0}, {"date": "2025-04-03", "close": 83.6, "volume": 93878190.0}, {"date": "2025-04-04", "close": 74.01, "volume": 147323200.0}, {"date": "2025-04-07", "close": 77.84, "volume": 169083700.0}, {"date": "2025-04-08", "close": 77.32, "volume": 135345600.0}, {"date": "2025-04-09", "close": 92.01, "volume": 187244300.0}, {"date": "2025-04-10", "close": 88.59, "volume": 124448200.0}, {"date": "2025-04-11", "close": 88.55, "volume": 95130680.0}, {"date": "2025-04-14", "close": 92.62, "volume": 122836900.0}, {"date": "2025-04-15", "close": 98.4, "volume": 118457700.0}, {"date": "2025-04-16", "close": 92.71, "volume": 121997600.0}, {"date": "2025-04-17", "close": 93.78, "volume": 83991760.0}, {"date": "2025-04-21", "close": 90.8, "volume": 83831150.0}, {"date": "2025-04-22", "close": 93.99, "volume": 91185380.0}, {"date": "2025-04-23", "close": 100.82, "volume": 112909500.0}, {"date": "2025-04-24", "close": 107.78, "volume": 103190700.0}, {"date": "2025-04-25", "close": 112.78, "volume": 103933800.0}, {"date": "2025-04-28", "close": 114.65, "volume": 111082900.0}, {"date": "2025-04-29", "close": 116.08, "volume": 79709010.0}, {"date": "2025-04-30", "close": 118.44, "volume": 109461700.0}, {"date": "2025-05-01", "close": 116.2, "volume": 90677570.0}, {"date": "2025-05-02", "close": 124.28, "volume": 103094300.0}, {"date": "2025-05-05", "close": 123.77, "volume": 135961300.0}, {"date": "2025-05-06", "close": 108.86, "volume": 201193400.0}, {"date": "2025-05-07", "close": 110.48, "volume": 95713680.0}, {"date": "2025-05-08", "close": 119.15, "volume": 126966200.0}, {"date": "2025-05-09", "close": 117.3, "volume": 81005270.0}, {"date": "2025-05-12", "close": 118.46, "volume": 94257340.0}, {"date": "2025-05-13", "close": 128.1, "volume": 147155400.0}, {"date": "2025-05-14", "close": 130.18, "volume": 96611470.0}, {"date": "2025-05-15", "close": 128.12, "volume": 69502970.0}, {"date": "2025-05-16", "close": 129.52, "volume": 57003720.0}, {"date": "2025-05-19", "close": 126.33, "volume": 72503920.0}, {"date": "2025-05-20", "close": 125.59, "volume": 61265310.0}, {"date": "2025-05-21", "close": 120.58, "volume": 80657670.0}, {"date": "2025-05-22", "close": 122.29, "volume": 75498280.0}, {"date": "2025-05-23", "close": 123.31, "volume": 65905840.0}, {"date": "2025-05-27", "close": 123.39, "volume": 86455170.0}, {"date": "2025-05-28", "close": 123.76, "volume": 64866000.0}, {"date": "2025-05-29", "close": 122.32, "volume": 63137900.0}, {"date": "2025-05-30", "close": 131.78, "volume": 185897600.0}, {"date": "2025-06-02", "close": 132.04, "volume": 93218740.0}, {"date": "2025-06-03", "close": 133.17, "volume": 91297660.0}, {"date": "2025-06-04", "close": 130.01, "volume": 97306310.0}, {"date": "2025-06-05", "close": 119.91, "volume": 132238700.0}, {"date": "2025-06-06", "close": 127.72, "volume": 87175140.0}, {"date": "2025-06-09", "close": 132.06, "volume": 74785580.0}, {"date": "2025-06-10", "close": 132.81, "volume": 69308930.0}, {"date": "2025-06-11", "close": 136.39, "volume": 97366020.0}, {"date": "2025-06-12", "close": 135.19, "volume": 56248180.0}, {"date": "2025-06-13", "close": 137.4, "volume": 93519040.0}, {"date": "2025-06-16", "close": 141.41, "volume": 80779770.0}, {"date": "2025-06-17", "close": 138.2, "volume": 70479100.0}, {"date": "2025-06-18", "close": 139.96, "volume": 58260230.0}, {"date": "2025-06-20", "close": 137.3, "volume": 87067040.0}, {"date": "2025-06-23", "close": 139.92, "volume": 70501100.0}, {"date": "2025-06-24", "close": 143.23, "volume": 58574190.0}, {"date": "2025-06-25", "close": 142.9, "volume": 61435270.0}, {"date": "2025-06-26", "close": 144.25, "volume": 69440540.0}, {"date": "2025-06-27", "close": 130.74, "volume": 202598600.0}, {"date": "2025-06-30", "close": 136.32, "volume": 97305600.0}, {"date": "2025-07-01", "close": 130.68, "volume": 91479690.0}, {"date": "2025-07-02", "close": 132.12, "volume": 59731970.0}, {"date": "2025-07-03", "close": 134.36, "volume": 41812480.0}, {"date": "2025-07-07", "close": 139.12, "volume": 71959710.0}, {"date": "2025-07-08", "close": 139.71, "volume": 59834820.0}, {"date": "2025-07-09", "close": 143.13, "volume": 68494760.0}, {"date": "2025-07-10", "close": 142.5, "volume": 64383870.0}, {"date": "2025-07-11", "close": 142.1, "volume": 52134810.0}, {"date": "2025-07-14", "close": 149.15, "volume": 81774440.0}, {"date": "2025-07-15", "close": 148.58, "volume": 59126190.0}, {"date": "2025-07-16", "close": 150.91, "volume": 57636990.0}, {"date": "2025-07-17", "close": 153.99, "volume": 60165520.0}, {"date": "2025-07-18", "close": 153.52, "volume": 45771630.0}, {"date": "2025-07-21", "close": 151.79, "volume": 45072810.0}, {"date": "2025-07-22", "close": 149.07, "volume": 49880760.0}, {"date": "2025-07-23", "close": 154.63, "volume": 48061990.0}, {"date": "2025-07-24", "close": 154.86, "volume": 38925750.0}, {"date": "2025-07-25", "close": 158.8, "volume": 57972340.0}, {"date": "2025-07-28", "close": 157.88, "volume": 63886940.0}, {"date": "2025-07-29", "close": 156.24, "volume": 42427210.0}, {"date": "2025-07-30", "close": 158.61, "volume": 40261680.0}, {"date": "2025-07-31", "close": 158.35, "volume": 45342610.0}, {"date": "2025-08-01", "close": 154.27, "volume": 61286990.0}, {"date": "2025-08-04", "close": 160.66, "volume": 82993560.0}, {"date": "2025-08-05", "close": 173.27, "volume": 130917500.0}, {"date": "2025-08-06", "close": 179.54, "volume": 82924850.0}, {"date": "2025-08-07", "close": 182.2, "volume": 77829180.0}, {"date": "2025-08-08", "close": 186.96, "volume": 62657940.0}, {"date": "2025-08-11", "close": 182.68, "volume": 56125630.0}, {"date": "2025-08-12", "close": 186.97, "volume": 54983770.0}, {"date": "2025-08-13", "close": 184.37, "volume": 53610030.0}, {"date": "2025-08-14", "close": 181.02, "volume": 53472930.0}, {"date": "2025-08-15", "close": 177.17, "volume": 60288740.0}, {"date": "2025-08-18", "close": 174.03, "volume": 62656600.0}, {"date": "2025-08-19", "close": 157.75, "volume": 137922700.0}, {"date": "2025-08-20", "close": 156.01, "volume": 220336400.0}, {"date": "2025-08-21", "close": 156.18, "volume": 94678640.0}, {"date": "2025-08-22", "close": 158.74, "volume": 102099200.0}, {"date": "2025-08-25", "close": 157.17, "volume": 86879820.0}, {"date": "2025-08-26", "close": 160.87, "volume": 86573720.0}, {"date": "2025-08-27", "close": 156.72, "volume": 76380550.0}, {"date": "2025-08-28", "close": 158.12, "volume": 57885240.0}, {"date": "2025-08-29", "close": 156.71, "volume": 45270500.0}, {"date": "2025-09-02", "close": 157.09, "volume": 65434970.0}, {"date": "2025-09-03", "close": 154.9, "volume": 66052300.0}, {"date": "2025-09-04", "close": 156.14, "volume": 53292340.0}, {"date": "2025-09-05", "close": 153.11, "volume": 81855900.0}, {"date": "2025-09-08", "close": 156.1, "volume": 47642950.0}, {"date": "2025-09-09", "close": 162.36, "volume": 61359530.0}, {"date": "2025-09-10", "close": 166.74, "volume": 62211420.0}, {"date": "2025-09-11", "close": 164.36, "volume": 42025500.0}, {"date": "2025-09-12", "close": 171.43, "volume": 54498540.0}, {"date": "2025-09-15", "close": 171.21, "volume": 45396120.0}, {"date": "2025-09-16", "close": 170.26, "volume": 34598660.0}, {"date": "2025-09-17", "close": 168.33, "volume": 69255500.0}, {"date": "2025-09-18", "close": 176.97, "volume": 70768630.0}, {"date": "2025-09-19", "close": 182.39, "volume": 109129900.0}, {"date": "2025-09-22", "close": 179.33, "volume": 45916680.0}, {"date": "2025-09-23", "close": 182.55, "volume": 62354830.0}, {"date": "2025-09-24", "close": 179.56, "volume": 45379670.0}, {"date": "2025-09-25", "close": 179.12, "volume": 72321190.0}, {"date": "2025-09-26", "close": 177.57, "volume": 44275790.0}, {"date": "2025-09-29", "close": 178.86, "volume": 38413750.0}, {"date": "2025-09-30", "close": 182.42, "volume": 43561730.0}, {"date": "2025-10-01", "close": 184.95, "volume": 45717300.0}, {"date": "2025-10-02", "close": 187.05, "volume": 39849210.0}, {"date": "2025-10-03", "close": 173.07, "volume": 105533400.0}, {"date": "2025-10-06", "close": 179.53, "volume": 52504240.0}, {"date": "2025-10-07", "close": 182.17, "volume": 58179260.0}, {"date": "2025-10-08", "close": 183.56, "volume": 36299660.0}, {"date": "2025-10-09", "close": 185.47, "volume": 45050250.0}, {"date": "2025-10-10", "close": 175.44, "volume": 55194030.0}, {"date": "2025-10-13", "close": 177.21, "volume": 41332440.0}, {"date": "2025-10-14", "close": 179.74, "volume": 49261450.0}, {"date": "2025-10-15", "close": 179.62, "volume": 37372130.0}, {"date": "2025-10-16", "close": 178.12, "volume": 42870890.0}, {"date": "2025-10-17", "close": 178.15, "volume": 43421490.0}, {"date": "2025-10-20", "close": 181.59, "volume": 31975850.0}, {"date": "2025-10-21", "close": 181.51, "volume": 27528150.0}, {"date": "2025-10-22", "close": 175.49, "volume": 58263100.0}, {"date": "2025-10-23", "close": 180.48, "volume": 35812300.0}, {"date": "2025-10-24", "close": 184.63, "volume": 34813460.0}, {"date": "2025-10-27", "close": 189.18, "volume": 47153060.0}, {"date": "2025-10-28", "close": 189.6, "volume": 38201010.0}, {"date": "2025-10-29", "close": 198.81, "volume": 65537260.0}, {"date": "2025-10-30", "close": 194.55, "volume": 43541720.0}, {"date": "2025-10-31", "close": 200.47, "volume": 52697640.0}, {"date": "2025-11-03", "close": 207.18, "volume": 81016840.0}, {"date": "2025-11-04", "close": 190.74, "volume": 121380900.0}, {"date": "2025-11-05", "close": 187.9, "volume": 76121040.0}, {"date": "2025-11-06", "close": 175.05, "volume": 78468580.0}, {"date": "2025-11-07", "close": 177.93, "volume": 73989650.0}, {"date": "2025-11-10", "close": 193.61, "volume": 87764250.0}, {"date": "2025-11-11", "close": 190.96, "volume": 49819720.0}, {"date": "2025-11-12", "close": 184.17, "volume": 55347130.0}, {"date": "2025-11-13", "close": 172.14, "volume": 63188770.0}, {"date": "2025-11-14", "close": 174.01, "volume": 62596760.0}, {"date": "2025-11-17", "close": 171.25, "volume": 50339030.0}, {"date": "2025-11-18", "close": 167.33, "volume": 53710060.0}, {"date": "2025-11-19", "close": 165.42, "volume": 46108210.0}, {"date": "2025-11-20", "close": 155.745, "volume": 78443940.0}, {"date": "2025-11-21", "close": 154.85, "volume": 71346360.0}, {"date": "2025-11-24", "close": 162.25, "volume": 57877790.0}, {"date": "2025-11-25", "close": 163.55, "volume": 36523530.0}, {"date": "2025-11-26", "close": 165.77, "volume": 34610540.0}, {"date": "2025-11-28", "close": 168.45, "volume": 17199500.0}, {"date": "2025-12-01", "close": 167.49, "volume": 27779620.0}, {"date": "2025-12-02", "close": 170.69, "volume": 35367970.0}, {"date": "2025-12-03", "close": 176.08, "volume": 30541610.0}, {"date": "2025-12-04", "close": 177.92, "volume": 29217790.0}, {"date": "2025-12-05", "close": 181.76, "volume": 32079260.0}, {"date": "2025-12-08", "close": 181.49, "volume": 30456690.0}, {"date": "2025-12-09", "close": 181.84, "volume": 18937570.0}, {"date": "2025-12-10", "close": 187.91, "volume": 59397970.0}, {"date": "2025-12-11", "close": 187.54, "volume": 36843180.0}, {"date": "2025-12-12", "close": 183.57, "volume": 42427360.0}, {"date": "2025-12-15", "close": 183.25, "volume": 32796050.0}, {"date": "2025-12-16", "close": 187.75, "volume": 42070270.0}, {"date": "2025-12-17", "close": 177.29, "volume": 50424650.0}, {"date": "2025-12-18", "close": 185.69, "volume": 40221480.0}, {"date": "2025-12-19", "close": 193.38, "volume": 76929380.0}, {"date": "2025-12-22", "close": 193.98, "volume": 36686040.0}, {"date": "2025-12-23", "close": 194.13, "volume": 24040970.0}, {"date": "2025-12-24", "close": 194.17, "volume": 11710130.0}, {"date": "2025-12-26", "close": 188.71, "volume": 26261990.0}, {"date": "2025-12-29", "close": 184.18, "volume": 28242000.0}, {"date": "2025-12-30", "close": 180.84, "volume": 23336310.0}, {"date": "2025-12-31", "close": 177.75, "volume": 22997440.0}, {"date": "2026-01-02", "close": 167.86, "volume": 60634070.0}, {"date": "2026-01-05", "close": 174.04, "volume": 39511690.0}, {"date": "2026-01-06", "close": 179.71, "volume": 34838610.0}, {"date": "2026-01-07", "close": 181.68, "volume": 45349010.0}, {"date": "2026-01-08", "close": 176.86, "volume": 47304290.0}, {"date": "2026-01-09", "close": 177.49, "volume": 31362890.0}, {"date": "2026-01-12", "close": 179.41, "volume": 34954540.0}, {"date": "2026-01-13", "close": 178.96, "volume": 27769350.0}, {"date": "2026-01-14", "close": 178.4, "volume": 33651400.0}, {"date": "2026-01-15", "close": 177.07, "volume": 31109180.0}, {"date": "2026-01-16", "close": 170.96, "volume": 59483600.0}, {"date": "2026-01-20", "close": 168.53, "volume": 36708500.0}, {"date": "2026-01-21", "close": 165.33, "volume": 47851220.0}, {"date": "2026-01-22", "close": 165.9, "volume": 28499470.0}, {"date": "2026-01-23", "close": 169.6, "volume": 30285670.0}, {"date": "2026-01-26", "close": 167.47, "volume": 22777160.0}, {"date": "2026-01-27", "close": 165.7, "volume": 26542310.0}, {"date": "2026-01-28", "close": 157.35, "volume": 44822850.0}, {"date": "2026-01-29", "close": 151.86, "volume": 59846810.0}, {"date": "2026-01-30", "close": 146.59, "volume": 47271040.0}, {"date": "2026-02-02", "close": 147.76, "volume": 72811150.0}, {"date": "2026-02-03", "close": 157.88, "volume": 113169200.0}, {"date": "2026-02-04", "close": 139.54, "volume": 113199500.0}, {"date": "2026-02-05", "close": 130.01, "volume": 93690790.0}, {"date": "2026-02-06", "close": 135.9, "volume": 62661430.0}, {"date": "2026-02-09", "close": 142.91, "volume": 58042460.0}, {"date": "2026-02-10", "close": 139.51, "volume": 56061310.0}, {"date": "2026-02-11", "close": 135.68, "volume": 52796050.0}, {"date": "2026-02-12", "close": 129.13, "volume": 74090640.0}, {"date": "2026-02-13", "close": 131.41, "volume": 49438050.0}, {"date": "2026-02-17", "close": 133.02, "volume": 48407140.0}, {"date": "2026-02-18", "close": 135.38, "volume": 59677080.0}, {"date": "2026-02-19", "close": 134.89, "volume": 42197240.0}, {"date": "2026-02-20", "close": 135.24, "volume": 53726810.0}, {"date": "2026-02-23", "close": 130.6, "volume": 52512160.0}, {"date": "2026-02-24", "close": 128.84, "volume": 47121440.0}, {"date": "2026-02-25", "close": 134.19, "volume": 53078290.0}, {"date": "2026-02-26", "close": 135.94, "volume": 45100010.0}, {"date": "2026-02-27", "close": 137.19, "volume": 59412400.0}, {"date": "2026-03-02", "close": 145.17, "volume": 72683880.0}, {"date": "2026-03-03", "close": 147.22, "volume": 67460190.0}, {"date": "2026-03-04", "close": 153.19, "volume": 60062170.0}, {"date": "2026-03-05", "close": 152.67, "volume": 50714510.0}, {"date": "2026-03-06", "close": 157.16, "volume": 74980860.0}, {"date": "2026-03-09", "close": 156.43, "volume": 47574200.0}, {"date": "2026-03-10", "close": 151.14, "volume": 47501390.0}, {"date": "2026-03-11", "close": 151.6, "volume": 33955900.0}, {"date": "2026-03-12", "close": 153.5, "volume": 54409800.0}, {"date": "2026-03-13", "close": 150.95, "volume": 42460570.0}, {"date": "2026-03-16", "close": 152.72, "volume": 32898950.0}, {"date": "2026-03-17", "close": 155.08, "volume": 37118460.0}, {"date": "2026-03-18", "close": 152.77, "volume": 32476680.0}, {"date": "2026-03-19", "close": 155.68, "volume": 33915880.0}, {"date": "2026-03-20", "close": 150.68, "volume": 48700190.0}, {"date": "2026-03-23", "close": 160.84, "volume": 57507060.0}, {"date": "2026-03-24", "close": 154.78, "volume": 56155680.0}, {"date": "2026-03-25", "close": 154.96, "volume": 38543290.0}, {"date": "2026-03-26", "close": 147.56, "volume": 43038430.0}, {"date": "2026-03-27", "close": 143.06, "volume": 35790820.0}, {"date": "2026-03-30", "close": 137.55, "volume": 41289820.0}, {"date": "2026-03-31", "close": 146.28, "volume": 45558570.0}, {"date": "2026-04-01", "close": 146.49, "volume": 34170990.0}, {"date": "2026-04-02", "close": 148.46, "volume": 30436960.0}, {"date": "2026-04-06", "close": 147.93, "volume": 25142250.0}, {"date": "2026-04-07", "close": 150.07, "volume": 28671080.0}, {"date": "2026-04-08", "close": 140.76, "volume": 64827660.0}, {"date": "2026-04-09", "close": 130.49, "volume": 92361440.0}, {"date": "2026-04-10", "close": 128.06, "volume": 116656800.0}, {"date": "2026-04-13", "close": 132.37, "volume": 65772820.0}, {"date": "2026-04-14", "close": 135.7, "volume": 52786830.0}, {"date": "2026-04-15", "close": 142.15, "volume": 48389450.0}, {"date": "2026-04-16", "close": 142.76, "volume": 43746000.0}, {"date": "2026-04-17", "close": 146.39, "volume": 50657590.0}, {"date": "2026-04-20", "close": 145.89, "volume": 33482670.0}, {"date": "2026-04-21", "close": 145.97, "volume": 44829990.0}, {"date": "2026-04-22", "close": 152.62, "volume": 43701460.0}, {"date": "2026-04-23", "close": 141.57, "volume": 58654420.0}, {"date": "2026-04-24", "close": 143.09, "volume": 38677160.0}, {"date": "2026-04-27", "close": 143.1, "volume": 31275430.0}, {"date": "2026-04-28", "close": 141.18, "volume": 24757210.0}, {"date": "2026-04-29", "close": 137.97, "volume": 33348060.0}, {"date": "2026-04-30", "close": 139.11, "volume": 32523580.0}, {"date": "2026-05-01", "close": 144.07, "volume": 33219900.0}, {"date": "2026-05-04", "close": 146.03, "volume": 70525850.0}, {"date": "2026-05-05", "close": 135.91, "volume": 89747090.0}, {"date": "2026-05-06", "close": 133.79, "volume": 55524830.0}, {"date": "2026-05-07", "close": 137.05, "volume": 50184870.0}, {"date": "2026-05-08", "close": 137.8, "volume": 41745390.0}, {"date": "2026-05-11", "close": 136.89, "volume": 41414470.0}, {"date": "2026-05-12", "close": 136.0, "volume": 38781120.0}, {"date": "2026-05-13", "close": 130.05, "volume": 55189400.0}, {"date": "2026-05-14", "close": 133.73, "volume": 37052600.0}, {"date": "2026-05-15", "close": 133.99, "volume": 32629750.0}, {"date": "2026-05-18", "close": 135.14, "volume": 32034600.0}, {"date": "2026-05-19", "close": 135.26, "volume": 29777290.0}, {"date": "2026-05-20", "close": 137.15, "volume": 31307680.0}, {"date": "2026-05-21", "close": 137.415, "volume": 24311880.0}, {"date": "2026-05-22", "close": 136.88, "volume": 27578010.0}, {"date": "2026-05-26", "close": 136.6, "volume": 31723940.0}, {"date": "2026-05-27", "close": 132.51, "volume": 34159780.0}, {"date": "2026-05-28", "close": 143.34, "volume": 52085170.0}, {"date": "2026-05-29", "close": 156.54, "volume": 92196610.0}, {"date": "2026-06-01", "close": 160.65, "volume": 57653960.0}, {"date": "2026-06-02", "close": 152.17, "volume": 43163090.0}, {"date": "2026-06-03", "close": 142.2, "volume": 41072510.0}, {"date": "2026-06-04", "close": 141.7, "volume": 40834010.0}, {"date": "2026-06-05", "close": 135.53, "volume": 38283520.0}, {"date": "2026-06-08", "close": 136.47, "volume": 26978870.0}, {"date": "2026-06-09", "close": 132.07, "volume": 38679990.0}, {"date": "2026-06-10", "close": 130.21, "volume": 30612640.0}, {"date": "2026-06-11", "close": 131.08, "volume": 27554470.0}, {"date": "2026-06-12", "close": 127.99, "volume": 35473590.0}, {"date": "2026-06-15", "close": 134.71, "volume": 41748210.0}, {"date": "2026-06-16", "close": 133.25, "volume": 30409930.0}, {"date": "2026-06-17", "close": 130.63, "volume": 32290790.0}, {"date": "2026-06-18", "close": 128.47, "volume": 55337990.0}, {"date": "2026-06-22", "close": 119.5, "volume": 56924490.0}, {"date": "2026-06-23", "close": 116.7, "volume": 44661870.0}, {"date": "2026-06-24", "close": 113.5, "volume": 46520750.0}, {"date": "2026-06-25", "close": 107.27, "volume": 61840140.0}, {"date": "2026-06-26", "close": 112.93, "volume": 61360500.0}, {"date": "2026-06-29", "close": 115.7, "volume": 45017380.0}, {"date": "2026-06-30", "close": 116.67, "volume": 38069690.0}, {"date": "2026-07-01", "close": 125.73, "volume": 58561270.0}, {"date": "2026-07-02", "close": 129.3, "volume": 60789440.0}, {"date": "2026-07-06", "close": 132.54, "volume": 37360070.0}, {"date": "2026-07-07", "close": 134.37, "volume": 52570390.0}, {"date": "2026-07-08", "close": 132.22, "volume": 40587820.0}, {"date": "2026-07-09", "close": 129.04, "volume": 35286050.0}, {"date": "2026-07-10", "close": 126.79, "volume": 31162960.0}, {"date": "2026-07-13", "close": 130.04, "volume": 39786460.0}, {"date": "2026-07-14", "close": 133.72, "volume": 49963660.0}, {"date": "2026-07-15", "close": 133.76, "volume": 26064500.0}, {"date": "2026-07-16", "close": 134.44, "volume": 28951320.0}, {"date": "2026-07-17", "close": 132.38, "volume": 31875060.0}, {"date": "2026-07-20", "close": 134.85, "volume": 30571320.0}, {"date": "2026-07-21", "close": 132.66, "volume": 23161770.0}, {"date": "2026-07-22", "close": 124.57, "volume": 38588270.0}, {"date": "2026-07-23", "close": 123.37, "volume": 29757890.0}, {"date": "2026-07-24", "close": 122.92, "volume": 21177010.0}, {"date": "2026-07-27", "close": 131.53, "volume": 36708200.0}, {"date": "2026-07-28", "close": 123.53, "volume": 43597310.0}, {"date": "2026-07-29", "close": 123.0, "volume": 27207860.0}, {"date": "2026-07-30", "close": 122.26, "volume": 27801630.0}, {"date": "2026-07-31", "close": 123.06, "volume": 29085070.0}, {"date": "2026-08-03", "close": 125.65, "volume": 77282940.0}, {"date": "2026-08-04", "close": 162.66, "volume": 175034700.0}, {"date": "2026-08-05", "close": 158.43, "volume": 63515880.0}, {"date": "2026-08-06", "close": 155.92, "volume": 41751360.0}, {"date": "2026-08-07", "close": 172.01, "volume": 77579880.0}, {"date": "2026-08-10", "close": 175.23, "volume": 57402660.0}, {"date": "2026-08-11", "close": 174.94, "volume": 43162450.0}, {"date": "2026-08-12", "close": 171.04, "volume": 35220300.0}, {"date": "2026-08-13", "close": 179.01, "volume": 36511160.0}, {"date": "2026-08-14", "close": 174.04, "volume": 24065840.0}], "refreshing": true}