{"ticker": "UBER", "overview": {"cik": "1543151", "ticker": "UBER", "name": "Uber Technologies, Inc", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001190699-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001468233-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001090355-26-000008", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-21", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000778", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001525321-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002071761-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001775297-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002111867-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001626201-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001552781-26-000495", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0001552781-26-000494", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001775297-26-000012", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-15", "title": "Form 8-A12B", "accession": "0001552781-26-000487", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001552781-26-000486", "price_sensitive": true}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000963", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-11", "title": "Form 424B2", "accession": "0001552781-26-000481", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001184237-26-000008", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001552781-26-000479", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002071761-26-000011", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001552781-26-000469", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001552781-26-000454", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001552781-26-000453", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002111867-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002071761-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001626201-26-000019", "price_sensitive": false}]}, "description": "Uber Technologies, Inc trades as UBER on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 97 insider filings for the company, in September 2026. Across those, 2 insiders disclosed 2 open-market purchases totalling $15.31M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 15314015.882500002, "sell_n": 0, "sell_sum": 0, "net": 15314015.882500002, "insiders": 2, "first_date": "2026-09-04", "last_date": "2026-09-10"}, "metrics": {"ticker": "UBER", "has_prices": true, "as_of": "2026-09-09", "last": 71.08, "prev_close": 73.13, "change": -2.049999999999997, "change_pct": -0.02803227129768901, "session_volume": 21828780.0, "vwap_5": 73.99144476201104, "vwap_20": 76.1671388530586, "vwap_60": 73.40652808838436, "vwap_250": 79.5503661058524, "high_52w": 99.72, "low_52w": 65.94, "avg_volume_20": 15561789.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002071761-26-000013", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Andrew Macdonald", "who_key": "Macdonald Andrew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 399869.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071761/000207176126000013/0002071761-26-000013-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25426}, {"id": "0002111867-26-000014", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Balaji (A) Krishnamurthy", "who_key": "Krishnamurthy Balaji (A)", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157795.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111867/000211186726000014/0002111867-26-000014-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25426}, {"id": "0001525321-26-000011", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Glen Ceremony", "who_key": "Ceremony Glen", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 126137.54999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000152532126000011/0001525321-26-000011-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25426}, {"id": "0001775297-26-000014", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Jill Hazelbaker", "who_key": "Hazelbaker Jill", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 325439.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775297/000177529726000014/0001775297-26-000014-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25426}, {"id": "0001626201-26-000023", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Tony West", "who_key": "West Tony", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 251079.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626201/000162620126000023/0001626201-26-000023-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25426}, {"id": "0001090355-26-000009", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "John A. Thain", "who_key": "THAIN JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000109035526000009/0001090355-26-000009-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25426}, {"id": "0001190699-26-000005", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Ursula M. Burns", "who_key": "BURNS URSULA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000119069926000005/0001190699-26-000005-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34066}, {"id": "0001468233-26-000011", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Nikesh Arora", "who_key": "Arora Nikesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000146823326000011/0001468233-26-000011-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34066}, {"id": "0001090355-26-000008", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "John A. Thain", "who_key": "THAIN JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000109035526000008/0001090355-26-000008-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34066}, {"id": "0001184237-26-000008", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Dara Khosrowshahi", "who_key": "KHOSROWSHAHI DARA", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10005952.200000001, "score": 74.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "UBER catches the CEO's eye: $10M bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000118423726000008/0001184237-26-000008-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77266}, {"id": "0002071761-26-000011", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Andrew Macdonald", "who_key": "Macdonald Andrew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5308063.682500001, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big money into UBER \u2014 An insider buys $5.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/2071761/000207176126000011/0002071761-26-000011-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85906}, {"id": "0001626201-26-000019", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Tony West", "who_key": "West Tony", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 271141.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626201/000162620126000019/0001626201-26-000019-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113266}, {"id": "0002071761-26-000010", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Andrew Macdonald", "who_key": "Macdonald Andrew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 431699.80000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071761/000207176126000010/0002071761-26-000010-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113266}, {"id": "0002111867-26-000012", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Balaji (A) Krishnamurthy", "who_key": "Krishnamurthy Balaji (A)", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 170659.65000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111867/000211186726000012/0002111867-26-000012-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113266}, {"id": "0001525321-26-000009", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Glen Ceremony", "who_key": "Ceremony Glen", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 248964.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000152532126000009/0001525321-26-000009-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113266}, {"id": "0001775297-26-000011", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Jill Hazelbaker", "who_key": "Hazelbaker Jill", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 351344.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775297/000177529726000011/0001775297-26-000011-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113266}, {"id": "HOUSE-2026-20035190-T57", "src": "CONGRESS", "ticker": "UBER", "cik": "", "company": "Uber Technologies, Inc", "company_raw": "n Street Trust > Bank of America\nUber Technologies, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims UBER ($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": 156466}, {"id": "0001090355-26-000007", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "John A. Thain", "who_key": "THAIN JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000109035526000007/0001090355-26-000007-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157906}, {"id": "0002071761-26-000009", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Andrew Macdonald", "who_key": "Macdonald Andrew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 420769.32000000007, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000207176126000009/0002071761-26-000009-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157906}, {"id": "0002111867-26-000011", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Balaji (A) Krishnamurthy", "who_key": "Krishnamurthy Balaji (A)", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 166515.96000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000211186726000011/0002111867-26-000011-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157906}, {"id": "0001626201-26-000018", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Tony West", "who_key": "West Tony", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 264322.80000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000162620126000018/0001626201-26-000018-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157906}, {"id": "0001775297-26-000010", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Jill Hazelbaker", "who_key": "Hazelbaker Jill", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 342657.12000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000177529726000010/0001775297-26-000010-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157906}, {"id": "0001525321-26-000008", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Glen Ceremony", "who_key": "Ceremony Glen", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 132753.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on UBER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000152532126000008/0001525321-26-000008-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157906}, {"id": "HOUSE-2026-20034998-T28", "src": "CONGRESS", "ticker": "UBER", "cik": "", "company": "Uber Technologies, Inc", "company_raw": "O: Edward Jones IRA\nSP Uber Technologies, Inc. Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse buys UBER ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166546}, {"id": "13F-1656456-0001656456-26-000003-90353T100", "src": "13F", "ticker": "UBER", "cik": "", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 555204163.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper adds to Uber Technologies Inc \u2014 now $555M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-1569205-0001569205-26-000012-90353T100", "src": "13F", "ticker": "UBER", "cik": "", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 645337776.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith opens a new position in Uber Technologies Inc ($645M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "HOUSE-2026-20034836-T1", "src": "CONGRESS", "ticker": "UBER", "cik": "", "company": "Uber Technologies, Inc", "company_raw": "n expiration date of 3/19/27.\nSP Uber Technologies, Inc. Common\nStock", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Nancy Pelosi adds UBER to the portfolio ($500,001 -\n$1,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034836.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227026}, {"id": "HOUSE-2026-20034713-T86", "src": "CONGRESS", "ticker": "UBER", "cik": "", "company": "Uber Technologies, Inc", "company_raw": "rust > Bank of America\nUber Technologies, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells UBER ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002100119-26-001088", "src": "13DG", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Uber Technologies, Inc", "who_key": "Uber 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-Business Services, NEC", "country": "United States", "headline": "Uber Technologies, Inc takes a 7.53% passive stake in UBER", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/0002100119-26-001088-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "HOUSE-2026-20034500-T84", "src": "CONGRESS", "ticker": "UBER", "cik": "", "company": "Uber Technologies, Inc", "company_raw": "rust > Bank of America\nUber Technologies, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys UBER ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291826}], "recent_buys": [{"id": "0001184237-26-000008", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Dara Khosrowshahi", "who_key": "KHOSROWSHAHI DARA", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10005952.200000001, "score": 74.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "UBER catches the CEO's eye: $10M bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000118423726000008/0001184237-26-000008-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77266}, {"id": "0002071761-26-000011", "src": "INSIDERS", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Andrew Macdonald", "who_key": "Macdonald Andrew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5308063.682500001, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big money into UBER \u2014 An insider buys $5.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/2071761/000207176126000011/0002071761-26-000011-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85906}], "institutional": [{"id": "13F-1656456-0001656456-26-000003-90353T100", "src": "13F", "ticker": "UBER", "cik": "", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 555204163.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper adds to Uber Technologies Inc \u2014 now $555M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13F-1569205-0001569205-26-000012-90353T100", "src": "13F", "ticker": "UBER", "cik": "", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 645337776.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith opens a new position in Uber Technologies Inc ($645M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000012/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0002100119-26-001088", "src": "13DG", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Uber Technologies, Inc", "who_key": "Uber 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-Business Services, NEC", "country": "United States", "headline": "Uber Technologies, Inc takes a 7.53% passive stake in UBER", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/0002100119-26-001088-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13F-1656456-0001656456-26-000002-90353T100", "src": "13F", "ticker": "UBER", "cik": "", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 455512550.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper \u2014 Appaloosa adds $455.5M of UBER (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13DG-0000102909-26-002412", "src": "13DG", "ticker": "UBER", "cik": "1543151", "company": "Uber Technologies, Inc", "company_raw": "Uber Technologies, Inc", "who": "Uber Technologies, Inc", "who_key": "Uber 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-Business Services, NEC", "country": "United States", "headline": "Uber Technologies, Inc adjusts its stake in UBER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/0000102909-26-002412-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Uber Technologies, Inc. Common Stock", "new_value": "Uber Technologies, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001543151", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001543151", "applied": 1, "detected_at": "2026-10-28T09:29:07.486845"}]}, "key_people": [{"who": "Dara Khosrowshahi", "who_key": "KHOSROWSHAHI DARA", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 10005952.200000001, "sold": 0, "net": 10005952.200000001, "trades": 1, "top_score": 74.7, "lean": "buying", "history": [{"action": "BUY", "amount": 10005952.200000001, "date": "2026-09-10", "score": 74.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000118423726000008/0001184237-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 10005952.200000001, "date": "2026-09-10", "score": 74.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1543151/000118423726000008/0001184237-26-000008-index.htm"}}, {"who": "Andrew Macdonald", "who_key": "Macdonald Andrew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 5308063.682500001, "sold": 0, "net": 5308063.682500001, "trades": 1, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 5308063.682500001, "date": "2026-09-04", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071761/000207176126000011/0002071761-26-000011-index.htm"}], "latest": {"action": "BUY", "amount": 5308063.682500001, "date": "2026-09-04", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2071761/000207176126000011/0002071761-26-000011-index.htm"}}, {"who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 500001.0, "sold": 0, "net": 500001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 500001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034836.pdf"}], "latest": {"action": "BUY", "amount": 500001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034836.pdf"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 0, "net": 100001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2026-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/83722654-25b1-499e-8ad5-4a1349d993a6/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2026-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/83722654-25b1-499e-8ad5-4a1349d993a6/"}}, {"who": "Cleo Fields", "who_key": "Cleo Fields", "role": "House \u00b7 LA06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 50001.0, "net": -33999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032106.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030803.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033616.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 50001.0, "net": -35000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 30002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-05-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-05-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-05-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 12012.0, "net": -6006.0, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033930.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033756.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033930.pdf"}}], "activity": [{"date": "2026-09-04", "net": 5308063.682500001}, {"date": "2026-09-10", "net": 10005952.200000001}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001190699-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001468233-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001090355-26-000008", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-21", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000778", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001525321-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002071761-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001775297-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002111867-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001626201-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001552781-26-000495", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0001552781-26-000494", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001775297-26-000012", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-15", "title": "Form 8-A12B", "accession": "0001552781-26-000487", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001552781-26-000486", "price_sensitive": true}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000963", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-11", "title": "Form 424B2", "accession": "0001552781-26-000481", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001184237-26-000008", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001552781-26-000479", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002071761-26-000011", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001552781-26-000469", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001552781-26-000454", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001552781-26-000453", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002111867-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0002071761-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001626201-26-000019", "price_sensitive": false}], "performance": {"ticker": "UBER", "has_prices": true, "summary": {"n": 38, "avg": 0.21146715029554644, "win_rate": 0.42105263157894735, "best": 1.199257425742574, "worst": -0.26334335164265726, "as_of": "2026-09-09"}, "buys": [{"who": "KHOSROWSHAHI DARA", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10005952.200000001, "date": "2026-09-10", "score": 74.7, "ref_price": null, "return": null}, {"who": "Macdonald Andrew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 5308063.682500001, "date": "2026-09-04", "score": 57.0, "ref_price": 75.76, "return": -0.061774023231256685}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 74.54, "return": -0.046418030587604076}, {"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 555204163.0, "date": "2026-06-30", "score": 0.0, "ref_price": 72.16, "return": -0.014966740576496652}, {"who": "Terry Smith \u2014 Fundsmith", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 645337776.0, "date": "2026-06-30", "score": 0.0, "ref_price": 72.16, "return": -0.014966740576496652}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 500001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 70.4, "return": 0.009659090909090803}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 72.91, "return": -0.025099437662872013}, {"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 455512550.0, "date": "2026-03-31", "score": 0.0, "ref_price": 71.93, "return": -0.011817044348672437}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 69.91, "return": 0.016735803175511398}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 74.77, "return": -0.049351344121974026}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 100001.0, "date": "2026-01-14", "score": 0.0, "ref_price": 84.65, "return": -0.16030714707619617}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 79.31, "return": -0.10377001639137566}, {"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": 90.86, "return": -0.21769755668060753}, {"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": 96.49, "return": -0.26334335164265726}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 92.3, "return": -0.22990249187432285}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-09-10", "score": 0.0, "ref_price": 94.21, "return": -0.24551533807451434}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-08-19", "score": 0.0, "ref_price": 95.32, "return": -0.2543013008812421}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 91.16, "return": -0.22027204914436155}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 96.4, "return": -0.2626556016597511}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 90.16, "return": -0.2116237799467613}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 65.64, "return": 0.08287629494210844}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 73.06, "return": -0.027101012866137475}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 75.87, "return": -0.06313430868591019}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-02-21", "score": 0.0, "ref_price": 78.89, "return": -0.09899860565344153}, {"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": 67.02, "return": 0.06057893166219043}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 63.17, "return": 0.12521766661389894}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 79.21, "return": -0.10263855573791184}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-08-28", "score": 0.0, "ref_price": 71.85, "return": -0.010716771050800223}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-11-13", "score": 0.0, "ref_price": 52.24, "return": 0.36064318529862166}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 44.95, "return": 0.5813125695216906}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-06-23", "score": 0.0, "ref_price": 43.34, "return": 0.6400553760959851}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-03-09", "score": 0.0, "ref_price": 32.32, "return": 1.199257425742574}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-23", "score": 0.0, "ref_price": 34.47, "return": 1.0620829706991588}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 34.2, "return": 1.078362573099415}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-14", "score": 0.0, "ref_price": 35.23, "return": 1.017598637524837}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 33.44, "return": 1.125598086124402}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-07", "score": 0.0, "ref_price": 34.9, "return": 1.036676217765043}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-08", "score": 0.0, "ref_price": 32.79, "return": 1.1677340652638}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-08", "score": 0.0, "ref_price": 32.79, "return": 1.1677340652638}]}, "price_series": [{"date": "2019-05-10", "close": 41.57, "volume": 186322500.0}, {"date": "2019-05-13", "close": 37.1, "volume": 79442420.0}, {"date": "2019-05-14", "close": 39.96, "volume": 46661150.0}, {"date": "2019-05-15", "close": 41.29, "volume": 36086070.0}, {"date": "2019-05-16", "close": 43.0, "volume": 38115520.0}, {"date": "2019-05-17", "close": 41.91, "volume": 20225690.0}, {"date": "2019-05-20", "close": 41.59, "volume": 29222330.0}, {"date": "2019-05-21", "close": 41.5, "volume": 10802850.0}, {"date": "2019-05-22", "close": 41.25, "volume": 9089469.0}, {"date": "2019-05-23", "close": 40.47, "volume": 11119870.0}, {"date": "2019-05-24", "close": 41.51, "volume": 8786751.0}, {"date": "2019-05-28", "close": 40.95, "volume": 13391610.0}, {"date": "2019-05-29", "close": 39.94, "volume": 14060450.0}, {"date": "2019-05-30", "close": 39.8, "volume": 26451860.0}, {"date": "2019-05-31", "close": 40.41, "volume": 23209850.0}, {"date": "2019-06-03", "close": 41.25, "volume": 16605260.0}, {"date": "2019-06-04", "close": 42.75, "volume": 23432140.0}, {"date": "2019-06-05", "close": 45.0, "volume": 28609600.0}, {"date": "2019-06-06", "close": 44.92, "volume": 16403690.0}, {"date": "2019-06-07", "close": 44.16, "volume": 12654670.0}, {"date": "2019-06-10", "close": 42.61, "volume": 11618700.0}, {"date": "2019-06-11", "close": 42.45, "volume": 9095044.0}, {"date": "2019-06-12", "close": 42.17, "volume": 5965250.0}, {"date": "2019-06-13", "close": 44.31, "volume": 10178940.0}, {"date": "2019-06-14", "close": 43.23, "volume": 7902223.0}, {"date": "2019-06-17", "close": 43.78, "volume": 6557589.0}, {"date": "2019-06-18", "close": 43.86, "volume": 7313602.0}, {"date": "2019-06-19", "close": 44.86, "volume": 10331520.0}, {"date": "2019-06-20", "close": 43.86, "volume": 9567367.0}, {"date": "2019-06-21", "close": 44.0, "volume": 4973987.0}, {"date": "2019-06-24", "close": 43.09, "volume": 5985052.0}, {"date": "2019-06-25", "close": 43.09, "volume": 5755107.0}, {"date": "2019-06-26", "close": 42.5, "volume": 8109056.0}, {"date": "2019-06-27", "close": 45.13, "volume": 20155080.0}, {"date": "2019-06-28", "close": 46.38, "volume": 28657000.0}, {"date": "2019-07-01", "close": 44.27, "volume": 17740000.0}, {"date": "2019-07-02", "close": 44.0, "volume": 11881270.0}, {"date": "2019-07-03", "close": 44.23, "volume": 3380003.0}, {"date": "2019-07-05", "close": 43.53, "volume": 8239452.0}, {"date": "2019-07-08", "close": 42.95, "volume": 9304101.0}, {"date": "2019-07-09", "close": 44.2, "volume": 5251564.0}, {"date": "2019-07-10", "close": 43.7, "volume": 9746505.0}, {"date": "2019-07-11", "close": 43.99, "volume": 8050856.0}, {"date": "2019-07-12", "close": 43.99, "volume": 8760526.0}, {"date": "2019-07-15", "close": 44.53, "volume": 5811160.0}, {"date": "2019-07-16", "close": 44.13, "volume": 5613321.0}, {"date": "2019-07-17", "close": 43.62, "volume": 5854149.0}, {"date": "2019-07-18", "close": 43.71, "volume": 4123615.0}, {"date": "2019-07-19", "close": 43.18, "volume": 4021018.0}, {"date": "2019-07-22", "close": 43.69, "volume": 3822276.0}, {"date": "2019-07-23", "close": 43.36, "volume": 5110090.0}, {"date": "2019-07-24", "close": 43.76, "volume": 3775677.0}, {"date": "2019-07-25", "close": 43.4, "volume": 4411991.0}, {"date": "2019-07-26", "close": 44.52, "volume": 7598828.0}, {"date": "2019-07-29", "close": 43.88, "volume": 8652204.0}, {"date": "2019-07-30", "close": 42.59, "volume": 7686342.0}, {"date": "2019-07-31", "close": 42.14, "volume": 5970774.0}, {"date": "2019-08-01", "close": 41.31, "volume": 7349740.0}, {"date": "2019-08-02", "close": 40.4, "volume": 8225677.0}, {"date": "2019-08-05", "close": 39.05, "volume": 9799269.0}, {"date": "2019-08-06", "close": 39.15, "volume": 8570273.0}, {"date": "2019-08-07", "close": 39.7, "volume": 8896039.0}, {"date": "2019-08-08", "close": 42.97, "volume": 29610460.0}, {"date": "2019-08-09", "close": 40.05, "volume": 35138780.0}, {"date": "2019-08-12", "close": 37.0, "volume": 21231430.0}, {"date": "2019-08-13", "close": 36.45, "volume": 19031420.0}, {"date": "2019-08-14", "close": 33.96, "volume": 24481640.0}, {"date": "2019-08-15", "close": 33.22, "volume": 13265790.0}, {"date": "2019-08-16", "close": 35.23, "volume": 13883150.0}, {"date": "2019-08-19", "close": 34.61, "volume": 10853130.0}, {"date": "2019-08-20", "close": 35.29, "volume": 10766390.0}, {"date": "2019-08-21", "close": 34.91, "volume": 7949074.0}, {"date": "2019-08-22", "close": 34.0, "volume": 8516485.0}, {"date": "2019-08-23", "close": 33.43, "volume": 8186706.0}, {"date": "2019-08-26", "close": 33.31, "volume": 5669714.0}, {"date": "2019-08-27", "close": 33.11, "volume": 6596129.0}, {"date": "2019-08-28", "close": 32.59, "volume": 6261038.0}, {"date": "2019-08-29", "close": 32.76, "volume": 5811175.0}, {"date": "2019-08-30", "close": 32.57, "volume": 6636847.0}, {"date": "2019-09-03", "close": 30.7, "volume": 12194310.0}, {"date": "2019-09-04", "close": 31.99, "volume": 10367330.0}, {"date": "2019-09-05", "close": 32.51, "volume": 7938083.0}, {"date": "2019-09-06", "close": 31.86, "volume": 7035967.0}, {"date": "2019-09-09", "close": 32.24, "volume": 7448418.0}, {"date": "2019-09-10", "close": 33.51, "volume": 10817140.0}, {"date": "2019-09-11", "close": 34.0, "volume": 14715770.0}, {"date": "2019-09-12", "close": 34.07, "volume": 7734849.0}, {"date": "2019-09-13", "close": 33.25, "volume": 9428551.0}, {"date": "2019-09-16", "close": 34.43, "volume": 7942590.0}, {"date": "2019-09-17", "close": 34.29, "volume": 5588258.0}, {"date": "2019-09-18", "close": 34.26, "volume": 6624433.0}, {"date": "2019-09-19", "close": 33.82, "volume": 6884274.0}, {"date": "2019-09-20", "close": 32.6, "volume": 12026860.0}, {"date": "2019-09-23", "close": 33.0, "volume": 5526412.0}, {"date": "2019-09-24", "close": 31.3, "volume": 10625790.0}, {"date": "2019-09-25", "close": 31.68, "volume": 7879880.0}, {"date": "2019-09-26", "close": 31.57, "volume": 6062457.0}, {"date": "2019-09-27", "close": 30.29, "volume": 11875120.0}, {"date": "2019-09-30", "close": 30.47, "volume": 5021190.0}, {"date": "2019-10-01", "close": 29.15, "volume": 13448060.0}, {"date": "2019-10-02", "close": 29.0, "volume": 9371270.0}, {"date": "2019-10-03", "close": 29.72, "volume": 9461973.0}, {"date": "2019-10-04", "close": 29.67, "volume": 8633938.0}, {"date": "2019-10-07", "close": 30.37, "volume": 10151450.0}, {"date": "2019-10-08", "close": 29.28, "volume": 7806911.0}, {"date": "2019-10-09", "close": 29.07, "volume": 7162775.0}, {"date": "2019-10-10", "close": 28.87, "volume": 7797845.0}, {"date": "2019-10-11", "close": 30.13, "volume": 10298620.0}, {"date": "2019-10-14", "close": 31.12, "volume": 7966943.0}, {"date": "2019-10-15", "close": 32.0, "volume": 7904528.0}, {"date": "2019-10-16", "close": 31.87, "volume": 7802690.0}, {"date": "2019-10-17", "close": 32.62, "volume": 7239293.0}, {"date": "2019-10-18", "close": 32.06, "volume": 8074207.0}, {"date": "2019-10-21", "close": 31.41, "volume": 7232322.0}, {"date": "2019-10-22", "close": 32.53, "volume": 19244280.0}, {"date": "2019-10-23", "close": 33.05, "volume": 6843199.0}, {"date": "2019-10-24", "close": 33.28, "volume": 6789619.0}, {"date": "2019-10-25", "close": 32.71, "volume": 8106804.0}, {"date": "2019-10-28", "close": 33.22, "volume": 8073107.0}, {"date": "2019-10-29", "close": 32.42, "volume": 9357355.0}, {"date": "2019-10-30", "close": 33.75, "volume": 10861060.0}, {"date": "2019-10-31", "close": 31.5, "volume": 16130020.0}, {"date": "2019-11-01", "close": 31.37, "volume": 10460430.0}, {"date": "2019-11-04", "close": 31.08, "volume": 32330120.0}, {"date": "2019-11-05", "close": 28.02, "volume": 52180620.0}, {"date": "2019-11-06", "close": 26.94, "volume": 133569800.0}, {"date": "2019-11-07", "close": 27.38, "volume": 65949470.0}, {"date": "2019-11-08", "close": 27.01, "volume": 45263120.0}, {"date": "2019-11-11", "close": 27.14, "volume": 41445730.0}, {"date": "2019-11-12", "close": 26.7, "volume": 37095390.0}, {"date": "2019-11-13", "close": 26.71, "volume": 34512660.0}, {"date": "2019-11-14", "close": 25.99, "volume": 28027880.0}, {"date": "2019-11-15", "close": 26.79, "volume": 41372770.0}, {"date": "2019-11-18", "close": 26.75, "volume": 37309670.0}, {"date": "2019-11-19", "close": 27.05, "volume": 34115870.0}, {"date": "2019-11-20", "close": 28.03, "volume": 54075770.0}, {"date": "2019-11-21", "close": 29.46, "volume": 55658630.0}, {"date": "2019-11-22", "close": 29.56, "volume": 44383880.0}, {"date": "2019-11-25", "close": 29.11, "volume": 37571610.0}, {"date": "2019-11-26", "close": 29.53, "volume": 29590490.0}, {"date": "2019-11-27", "close": 29.49, "volume": 22463870.0}, {"date": "2019-11-29", "close": 29.6, "volume": 8115145.0}, {"date": "2019-12-02", "close": 28.98, "volume": 17423900.0}, {"date": "2019-12-03", "close": 29.02, "volume": 25389160.0}, {"date": "2019-12-04", "close": 29.06, "volume": 22526470.0}, {"date": "2019-12-05", "close": 28.65, "volume": 22567270.0}, {"date": "2019-12-06", "close": 27.86, "volume": 33144370.0}, {"date": "2019-12-09", "close": 27.68, "volume": 21098390.0}, {"date": "2019-12-10", "close": 27.89, "volume": 23604940.0}, {"date": "2019-12-11", "close": 28.42, "volume": 23286550.0}, {"date": "2019-12-12", "close": 28.69, "volume": 23581480.0}, {"date": "2019-12-13", "close": 28.49, "volume": 25439340.0}, {"date": "2019-12-16", "close": 30.05, "volume": 57408200.0}, {"date": "2019-12-17", "close": 29.75, "volume": 38254270.0}, {"date": "2019-12-18", "close": 30.13, "volume": 35389840.0}, {"date": "2019-12-19", "close": 29.99, "volume": 33816870.0}, {"date": "2019-12-20", "close": 30.45, "volume": 95461690.0}, {"date": "2019-12-23", "close": 30.33, "volume": 31212260.0}, {"date": "2019-12-24", "close": 30.44, "volume": 12938590.0}, {"date": "2019-12-26", "close": 30.67, "volume": 22224500.0}, {"date": "2019-12-27", "close": 30.17, "volume": 18465970.0}, {"date": "2019-12-30", "close": 29.74, "volume": 18812850.0}, {"date": "2019-12-31", "close": 29.74, "volume": 16233060.0}, {"date": "2020-01-02", "close": 30.99, "volume": 20583240.0}, {"date": "2020-01-03", "close": 31.37, "volume": 18831450.0}, {"date": "2020-01-06", "close": 31.58, "volume": 21215870.0}, {"date": "2020-01-07", "close": 32.81, "volume": 30268970.0}, {"date": "2020-01-08", "close": 33.93, "volume": 43955450.0}, {"date": "2020-01-09", "close": 33.97, "volume": 29407620.0}, {"date": "2020-01-10", "close": 34.01, "volume": 34276990.0}, {"date": "2020-01-13", "close": 34.14, "volume": 16833140.0}, {"date": "2020-01-14", "close": 34.84, "volume": 26029810.0}, {"date": "2020-01-15", "close": 35.01, "volume": 20762170.0}, {"date": "2020-01-16", "close": 34.68, "volume": 21955290.0}, {"date": "2020-01-17", "close": 35.13, "volume": 17251230.0}, {"date": "2020-01-21", "close": 37.6, "volume": 48746660.0}, {"date": "2020-01-22", "close": 37.04, "volume": 29765240.0}, {"date": "2020-01-23", "close": 37.4, "volume": 21365950.0}, {"date": "2020-01-24", "close": 36.8, "volume": 21598010.0}, {"date": "2020-01-27", "close": 36.3, "volume": 18817970.0}, {"date": "2020-01-28", "close": 37.01, "volume": 28973960.0}, {"date": "2020-01-29", "close": 36.99, "volume": 16882300.0}, {"date": "2020-01-30", "close": 36.68, "volume": 22846950.0}, {"date": "2020-01-31", "close": 36.29, "volume": 21553670.0}, {"date": "2020-02-03", "close": 37.59, "volume": 23537340.0}, {"date": "2020-02-04", "close": 38.53, "volume": 32425930.0}, {"date": "2020-02-05", "close": 36.81, "volume": 38413310.0}, {"date": "2020-02-06", "close": 37.09, "volume": 52699340.0}, {"date": "2020-02-07", "close": 40.63, "volume": 112325800.0}, {"date": "2020-02-10", "close": 40.01, "volume": 60840790.0}, {"date": "2020-02-11", "close": 41.27, "volume": 33895960.0}, {"date": "2020-02-12", "close": 41.25, "volume": 26444890.0}, {"date": "2020-02-13", "close": 40.09, "volume": 23850950.0}, {"date": "2020-02-14", "close": 39.66, "volume": 32014220.0}, {"date": "2020-02-18", "close": 40.18, "volume": 22168470.0}, {"date": "2020-02-19", "close": 41.05, "volume": 23287330.0}, {"date": "2020-02-20", "close": 40.92, "volume": 25446390.0}, {"date": "2020-02-21", "close": 40.72, "volume": 20600620.0}, {"date": "2020-02-24", "close": 38.31, "volume": 37123160.0}, {"date": "2020-02-25", "close": 35.89, "volume": 49281560.0}, {"date": "2020-02-26", "close": 34.45, "volume": 44108920.0}, {"date": "2020-02-27", "close": 32.45, "volume": 66557250.0}, {"date": "2020-02-28", "close": 33.87, "volume": 52100200.0}, {"date": "2020-03-02", "close": 32.85, "volume": 46662020.0}, {"date": "2020-03-03", "close": 33.04, "volume": 35182370.0}, {"date": "2020-03-04", "close": 34.53, "volume": 44738640.0}, {"date": "2020-03-05", "close": 32.21, "volume": 32764550.0}, {"date": "2020-03-06", "close": 31.68, "volume": 34808730.0}, {"date": "2020-03-09", "close": 28.17, "volume": 37439160.0}, {"date": "2020-03-10", "close": 28.97, "volume": 36308320.0}, {"date": "2020-03-11", "close": 26.24, "volume": 43212770.0}, {"date": "2020-03-12", "close": 22.61, "volume": 54041980.0}, {"date": "2020-03-13", "close": 22.6, "volume": 53844420.0}, {"date": "2020-03-16", "close": 20.29, "volume": 56913950.0}, {"date": "2020-03-17", "close": 18.91, "volume": 60003890.0}, {"date": "2020-03-18", "close": 14.82, "volume": 78286210.0}, {"date": "2020-03-19", "close": 20.49, "volume": 83988720.0}, {"date": "2020-03-20", "close": 21.33, "volume": 76529680.0}, {"date": "2020-03-23", "close": 22.4, "volume": 47787090.0}, {"date": "2020-03-24", "close": 26.39, "volume": 58505020.0}, {"date": "2020-03-25", "close": 26.19, "volume": 52473950.0}, {"date": "2020-03-26", "close": 28.12, "volume": 41370840.0}, {"date": "2020-03-27", "close": 27.28, "volume": 40292210.0}, {"date": "2020-03-30", "close": 27.83, "volume": 37725660.0}, {"date": "2020-03-31", "close": 27.92, "volume": 43126370.0}, {"date": "2020-04-01", "close": 25.42, "volume": 38538380.0}, {"date": "2020-04-02", "close": 23.68, "volume": 35838240.0}, {"date": "2020-04-03", "close": 22.82, "volume": 40572020.0}, {"date": "2020-04-06", "close": 25.99, "volume": 34692630.0}, {"date": "2020-04-07", "close": 25.74, "volume": 36433760.0}, {"date": "2020-04-08", "close": 26.94, "volume": 36166870.0}, {"date": "2020-04-09", "close": 27.11, "volume": 36189610.0}, {"date": "2020-04-13", "close": 27.99, "volume": 24671570.0}, {"date": "2020-04-14", "close": 27.75, "volume": 32625330.0}, {"date": "2020-04-15", "close": 27.41, "volume": 18720880.0}, {"date": "2020-04-16", "close": 27.03, "volume": 24088740.0}, {"date": "2020-04-17", "close": 28.0, "volume": 34129830.0}, {"date": "2020-04-20", "close": 28.19, "volume": 32224040.0}, {"date": "2020-04-21", "close": 27.19, "volume": 20969120.0}, {"date": "2020-04-22", "close": 28.24, "volume": 21222360.0}, {"date": "2020-04-23", "close": 28.33, "volume": 26992380.0}, {"date": "2020-04-24", "close": 29.49, "volume": 20648860.0}, {"date": "2020-04-27", "close": 30.08, "volume": 31705830.0}, {"date": "2020-04-28", "close": 30.12, "volume": 27383200.0}, {"date": "2020-04-29", "close": 31.37, "volume": 28288120.0}, {"date": "2020-04-30", "close": 30.27, "volume": 20095400.0}, {"date": "2020-05-01", "close": 28.39, "volume": 19290190.0}, {"date": "2020-05-04", "close": 27.42, "volume": 23428330.0}, {"date": "2020-05-05", "close": 28.07, "volume": 30725370.0}, {"date": "2020-05-06", "close": 27.82, "volume": 31076450.0}, {"date": "2020-05-07", "close": 30.93, "volume": 62229500.0}, {"date": "2020-05-08", "close": 32.79, "volume": 69525790.0}, {"date": "2020-05-11", "close": 31.64, "volume": 26439190.0}, {"date": "2020-05-12", "close": 32.4, "volume": 89585970.0}, {"date": "2020-05-13", "close": 33.02, "volume": 47279490.0}, {"date": "2020-05-14", "close": 32.79, "volume": 32912580.0}, {"date": "2020-05-15", "close": 32.47, "volume": 25949970.0}, {"date": "2020-05-18", "close": 33.62, "volume": 47561740.0}, {"date": "2020-05-19", "close": 33.4, "volume": 20223570.0}, {"date": "2020-05-20", "close": 34.48, "volume": 21386700.0}, {"date": "2020-05-21", "close": 34.26, "volume": 24075310.0}, {"date": "2020-05-22", "close": 34.83, "volume": 18675680.0}, {"date": "2020-05-26", "close": 34.56, "volume": 23483220.0}, {"date": "2020-05-27", "close": 34.88, "volume": 27514550.0}, {"date": "2020-05-28", "close": 34.15, "volume": 21959580.0}, {"date": "2020-05-29", "close": 36.32, "volume": 72422930.0}, {"date": "2020-06-01", "close": 35.82, "volume": 21893810.0}, {"date": "2020-06-02", "close": 35.81, "volume": 19328420.0}, {"date": "2020-06-03", "close": 36.75, "volume": 23051780.0}, {"date": "2020-06-04", "close": 36.43, "volume": 17423580.0}, {"date": "2020-06-05", "close": 37.21, "volume": 30393430.0}, {"date": "2020-06-08", "close": 37.08, "volume": 30099530.0}, {"date": "2020-06-09", "close": 36.59, "volume": 15127270.0}, {"date": "2020-06-10", "close": 34.83, "volume": 43473720.0}, {"date": "2020-06-11", "close": 31.1, "volume": 45298710.0}, {"date": "2020-06-12", "close": 32.24, "volume": 27685170.0}, {"date": "2020-06-15", "close": 32.67, "volume": 21350290.0}, {"date": "2020-06-16", "close": 33.49, "volume": 21377120.0}, {"date": "2020-06-17", "close": 33.29, "volume": 14827740.0}, {"date": "2020-06-18", "close": 33.4, "volume": 15495840.0}, {"date": "2020-06-19", "close": 32.3, "volume": 29426290.0}, {"date": "2020-06-22", "close": 32.68, "volume": 17790280.0}, {"date": "2020-06-23", "close": 33.05, "volume": 13622130.0}, {"date": "2020-06-24", "close": 30.46, "volume": 29477230.0}, {"date": "2020-06-25", "close": 30.58, "volume": 19142790.0}, {"date": "2020-06-26", "close": 29.61, "volume": 46482330.0}, {"date": "2020-06-29", "close": 29.63, "volume": 20795400.0}, {"date": "2020-06-30", "close": 31.08, "volume": 21282810.0}, {"date": "2020-07-01", "close": 30.43, "volume": 13611540.0}, {"date": "2020-07-02", "close": 30.68, "volume": 14981140.0}, {"date": "2020-07-06", "close": 32.52, "volume": 42392220.0}, {"date": "2020-07-07", "close": 32.82, "volume": 34874660.0}, {"date": "2020-07-08", "close": 33.93, "volume": 24602370.0}, {"date": "2020-07-09", "close": 33.15, "volume": 25061820.0}, {"date": "2020-07-10", "close": 33.14, "volume": 13586290.0}, {"date": "2020-07-13", "close": 31.72, "volume": 19604820.0}, {"date": "2020-07-14", "close": 30.93, "volume": 21781830.0}, {"date": "2020-07-15", "close": 32.81, "volume": 20976520.0}, {"date": "2020-07-16", "close": 32.35, "volume": 11090750.0}, {"date": "2020-07-17", "close": 32.55, "volume": 13667900.0}, {"date": "2020-07-20", "close": 33.66, "volume": 16213610.0}, {"date": "2020-07-21", "close": 32.55, "volume": 16743290.0}, {"date": "2020-07-22", "close": 32.66, "volume": 12128380.0}, {"date": "2020-07-23", "close": 32.17, "volume": 12749770.0}, {"date": "2020-07-24", "close": 31.18, "volume": 16896060.0}, {"date": "2020-07-27", "close": 30.99, "volume": 10182300.0}, {"date": "2020-07-28", "close": 30.81, "volume": 12977150.0}, {"date": "2020-07-29", "close": 31.02, "volume": 8215892.0}, {"date": "2020-07-30", "close": 30.24, "volume": 13062910.0}, {"date": "2020-07-31", "close": 30.26, "volume": 16361000.0}, {"date": "2020-08-03", "close": 31.19, "volume": 17084300.0}, {"date": "2020-08-04", "close": 32.68, "volume": 21958140.0}, {"date": "2020-08-05", "close": 33.2, "volume": 17279010.0}, {"date": "2020-08-06", "close": 34.71, "volume": 38601490.0}, {"date": "2020-08-07", "close": 32.9, "volume": 39071190.0}, {"date": "2020-08-10", "close": 32.27, "volume": 21347590.0}, {"date": "2020-08-11", "close": 31.21, "volume": 31569920.0}, {"date": "2020-08-12", "close": 30.84, "volume": 23415150.0}, {"date": "2020-08-13", "close": 30.46, "volume": 21976780.0}, {"date": "2020-08-14", "close": 29.99, "volume": 17631630.0}, {"date": "2020-08-17", "close": 29.48, "volume": 18544680.0}, {"date": "2020-08-18", "close": 30.08, "volume": 29398210.0}, {"date": "2020-08-19", "close": 29.42, "volume": 14050330.0}, {"date": "2020-08-20", "close": 31.41, "volume": 56663350.0}, {"date": "2020-08-21", "close": 30.83, "volume": 20217000.0}, {"date": "2020-08-24", "close": 31.04, "volume": 17406240.0}, {"date": "2020-08-25", "close": 31.19, "volume": 10056760.0}, {"date": "2020-08-26", "close": 32.3, "volume": 20599780.0}, {"date": "2020-08-27", "close": 32.8, "volume": 21306490.0}, {"date": "2020-08-28", "close": 33.8, "volume": 17833020.0}, {"date": "2020-08-31", "close": 33.63, "volume": 14980620.0}, {"date": "2020-09-01", "close": 34.3, "volume": 16026170.0}, {"date": "2020-09-02", "close": 34.37, "volume": 16552690.0}, {"date": "2020-09-03", "close": 33.41, "volume": 17288820.0}, {"date": "2020-09-04", "close": 33.24, "volume": 17480620.0}, {"date": "2020-09-08", "close": 34.32, "volume": 33683490.0}, {"date": "2020-09-09", "close": 35.01, "volume": 22803540.0}, {"date": "2020-09-10", "close": 35.98, "volume": 35468320.0}, {"date": "2020-09-11", "close": 36.98, "volume": 27130920.0}, {"date": "2020-09-14", "close": 37.95, "volume": 28016040.0}, {"date": "2020-09-15", "close": 37.47, "volume": 23532580.0}, {"date": "2020-09-16", "close": 37.66, "volume": 21786590.0}, {"date": "2020-09-17", "close": 37.06, "volume": 23534830.0}, {"date": "2020-09-18", "close": 37.12, "volume": 68428610.0}, {"date": "2020-09-21", "close": 36.49, "volume": 19100810.0}, {"date": "2020-09-22", "close": 34.4, "volume": 28242760.0}, {"date": "2020-09-23", "close": 33.55, "volume": 15796890.0}, {"date": "2020-09-24", "close": 33.35, "volume": 16404060.0}, {"date": "2020-09-25", "close": 34.46, "volume": 10736300.0}, {"date": "2020-09-28", "close": 35.56, "volume": 22878430.0}, {"date": "2020-09-29", "close": 35.43, "volume": 16503440.0}, {"date": "2020-09-30", "close": 36.48, "volume": 21386310.0}, {"date": "2020-10-01", "close": 37.14, "volume": 19187500.0}, {"date": "2020-10-02", "close": 37.72, "volume": 20123450.0}, {"date": "2020-10-05", "close": 37.14, "volume": 13093070.0}, {"date": "2020-10-06", "close": 36.26, "volume": 13074680.0}, {"date": "2020-10-07", "close": 36.78, "volume": 13782140.0}, {"date": "2020-10-08", "close": 37.34, "volume": 12212370.0}, {"date": "2020-10-09", "close": 37.27, "volume": 13172030.0}, {"date": "2020-10-12", "close": 36.26, "volume": 16569420.0}, {"date": "2020-10-13", "close": 35.56, "volume": 15463090.0}, {"date": "2020-10-14", "close": 35.11, "volume": 15402930.0}, {"date": "2020-10-15", "close": 34.26, "volume": 15449850.0}, {"date": "2020-10-16", "close": 33.72, "volume": 14904330.0}, {"date": "2020-10-19", "close": 34.22, "volume": 19278580.0}, {"date": "2020-10-20", "close": 36.31, "volume": 29820700.0}, {"date": "2020-10-21", "close": 35.2, "volume": 19058730.0}, {"date": "2020-10-22", "close": 36.7, "volume": 14243610.0}, {"date": "2020-10-23", "close": 36.75, "volume": 15960600.0}, {"date": "2020-10-26", "close": 35.49, "volume": 12511720.0}, {"date": "2020-10-27", "close": 34.16, "volume": 13692120.0}, {"date": "2020-10-28", "close": 33.65, "volume": 15787860.0}, {"date": "2020-10-29", "close": 34.06, "volume": 13735350.0}, {"date": "2020-10-30", "close": 33.41, "volume": 13508510.0}, {"date": "2020-11-02", "close": 34.81, "volume": 18350450.0}, {"date": "2020-11-03", "close": 35.77, "volume": 16208780.0}, {"date": "2020-11-04", "close": 40.99, "volume": 101818200.0}, {"date": "2020-11-05", "close": 41.96, "volume": 34177620.0}, {"date": "2020-11-06", "close": 44.87, "volume": 57670670.0}, {"date": "2020-11-09", "close": 48.18, "volume": 61632340.0}, {"date": "2020-11-10", "close": 47.0, "volume": 33079780.0}, {"date": "2020-11-11", "close": 46.23, "volume": 19213690.0}, {"date": "2020-11-12", "close": 46.4, "volume": 16255470.0}, {"date": "2020-11-13", "close": 47.61, "volume": 15569910.0}, {"date": "2020-11-16", "close": 49.21, "volume": 29301710.0}, {"date": "2020-11-17", "close": 48.89, "volume": 16638330.0}, {"date": "2020-11-18", "close": 49.11, "volume": 17783510.0}, {"date": "2020-11-19", "close": 49.26, "volume": 13480260.0}, {"date": "2020-11-20", "close": 48.43, "volume": 17330370.0}, {"date": "2020-11-23", "close": 50.04, "volume": 17147060.0}, {"date": "2020-11-24", "close": 51.26, "volume": 16216230.0}, {"date": "2020-11-25", "close": 50.8, "volume": 11641560.0}, {"date": "2020-11-27", "close": 50.72, "volume": 8339157.0}, {"date": "2020-11-30", "close": 49.66, "volume": 17221540.0}, {"date": "2020-12-01", "close": 49.63, "volume": 20619100.0}, {"date": "2020-12-02", "close": 53.09, "volume": 30381460.0}, {"date": "2020-12-03", "close": 52.52, "volume": 13122390.0}, {"date": "2020-12-04", "close": 54.86, "volume": 22207890.0}, {"date": "2020-12-07", "close": 53.8, "volume": 13764430.0}, {"date": "2020-12-08", "close": 53.01, "volume": 26167350.0}, {"date": "2020-12-09", "close": 53.79, "volume": 46777880.0}, {"date": "2020-12-10", "close": 54.35, "volume": 20207660.0}, {"date": "2020-12-11", "close": 52.63, "volume": 16817870.0}, {"date": "2020-12-14", "close": 51.46, "volume": 19048540.0}, {"date": "2020-12-15", "close": 51.0, "volume": 17504740.0}, {"date": "2020-12-16", "close": 50.49, "volume": 19577760.0}, {"date": "2020-12-17", "close": 50.63, "volume": 19688320.0}, {"date": "2020-12-18", "close": 50.62, "volume": 24355170.0}, {"date": "2020-12-21", "close": 51.8, "volume": 23562860.0}, {"date": "2020-12-22", "close": 53.78, "volume": 23885280.0}, {"date": "2020-12-23", "close": 53.71, "volume": 12671110.0}, {"date": "2020-12-24", "close": 52.88, "volume": 6316761.0}, {"date": "2020-12-28", "close": 51.97, "volume": 12058980.0}, {"date": "2020-12-29", "close": 52.27, "volume": 10140560.0}, {"date": "2020-12-30", "close": 53.15, "volume": 9518600.0}, {"date": "2020-12-31", "close": 51.0, "volume": 13282790.0}, {"date": "2021-01-04", "close": 51.14, "volume": 17291800.0}, {"date": "2021-01-05", "close": 54.01, "volume": 21403170.0}, {"date": "2021-01-06", "close": 52.48, "volume": 17738120.0}, {"date": "2021-01-07", "close": 56.13, "volume": 23737540.0}, {"date": "2021-01-08", "close": 53.28, "volume": 37999440.0}, {"date": "2021-01-11", "close": 54.59, "volume": 23213840.0}, {"date": "2021-01-12", "close": 58.54, "volume": 52151410.0}, {"date": "2021-01-13", "close": 59.4, "volume": 24178500.0}, {"date": "2021-01-14", "close": 56.91, "volume": 26561000.0}, {"date": "2021-01-15", "close": 55.52, "volume": 23708800.0}, {"date": "2021-01-19", "close": 56.3, "volume": 16953660.0}, {"date": "2021-01-20", "close": 56.38, "volume": 16904340.0}, {"date": "2021-01-21", "close": 55.79, "volume": 13432030.0}, {"date": "2021-01-22", "close": 54.31, "volume": 19570510.0}, {"date": "2021-01-25", "close": 54.29, "volume": 40890090.0}, {"date": "2021-01-26", "close": 51.92, "volume": 25677020.0}, {"date": "2021-01-27", "close": 48.11, "volume": 33283420.0}, {"date": "2021-01-28", "close": 51.58, "volume": 28114700.0}, {"date": "2021-01-29", "close": 50.93, "volume": 18743230.0}, {"date": "2021-02-01", "close": 52.76, "volume": 15570900.0}, {"date": "2021-02-02", "close": 56.46, "volume": 30286800.0}, {"date": "2021-02-03", "close": 57.12, "volume": 13519010.0}, {"date": "2021-02-04", "close": 57.85, "volume": 13847260.0}, {"date": "2021-02-05", "close": 58.58, "volume": 15729170.0}, {"date": "2021-02-08", "close": 59.29, "volume": 18410640.0}, {"date": "2021-02-09", "close": 59.61, "volume": 23510740.0}, {"date": "2021-02-10", "close": 63.18, "volume": 36972930.0}, {"date": "2021-02-11", "close": 60.71, "volume": 41363410.0}, {"date": "2021-02-12", "close": 60.63, "volume": 14607830.0}, {"date": "2021-02-16", "close": 60.52, "volume": 15413080.0}, {"date": "2021-02-17", "close": 60.81, "volume": 12669990.0}, {"date": "2021-02-18", "close": 59.0, "volume": 15135650.0}, {"date": "2021-02-19", "close": 58.39, "volume": 28097000.0}, {"date": "2021-02-22", "close": 55.31, "volume": 25565420.0}, {"date": "2021-02-23", "close": 56.0, "volume": 23947540.0}, {"date": "2021-02-24", "close": 53.91, "volume": 24626970.0}, {"date": "2021-02-25", "close": 51.45, "volume": 27049080.0}, {"date": "2021-02-26", "close": 51.75, "volume": 16349840.0}, {"date": "2021-03-01", "close": 54.4, "volume": 18481140.0}, {"date": "2021-03-02", "close": 54.65, "volume": 15199540.0}, {"date": "2021-03-03", "close": 56.11, "volume": 28485380.0}, {"date": "2021-03-04", "close": 53.07, "volume": 27409570.0}, {"date": "2021-03-05", "close": 55.54, "volume": 31576180.0}, {"date": "2021-03-08", "close": 53.2, "volume": 19912070.0}, {"date": "2021-03-09", "close": 55.25, "volume": 17192940.0}, {"date": "2021-03-10", "close": 57.68, "volume": 27997020.0}, {"date": "2021-03-11", "close": 58.95, "volume": 17293750.0}, {"date": "2021-03-12", "close": 60.35, "volume": 14839310.0}, {"date": "2021-03-15", "close": 60.19, "volume": 14993630.0}, {"date": "2021-03-16", "close": 58.85, "volume": 12885730.0}, {"date": "2021-03-17", "close": 56.36, "volume": 25509930.0}, {"date": "2021-03-18", "close": 55.69, "volume": 15742990.0}, {"date": "2021-03-19", "close": 57.08, "volume": 17396300.0}, {"date": "2021-03-22", "close": 55.69, "volume": 14149410.0}, {"date": "2021-03-23", "close": 53.49, "volume": 14513460.0}, {"date": "2021-03-24", "close": 52.57, "volume": 13700840.0}, {"date": "2021-03-25", "close": 53.89, "volume": 13210740.0}, {"date": "2021-03-26", "close": 54.71, "volume": 13528230.0}, {"date": "2021-03-29", "close": 53.35, "volume": 9724766.0}, {"date": "2021-03-30", "close": 53.46, "volume": 9497186.0}, {"date": "2021-03-31", "close": 54.51, "volume": 14760460.0}, {"date": "2021-04-01", "close": 57.6, "volume": 18703400.0}, {"date": "2021-04-05", "close": 57.4, "volume": 13490250.0}, {"date": "2021-04-06", "close": 58.05, "volume": 13579180.0}, {"date": "2021-04-07", "close": 56.89, "volume": 12921860.0}, {"date": "2021-04-08", "close": 57.83, "volume": 9498507.0}, {"date": "2021-04-09", "close": 57.68, "volume": 10228470.0}, {"date": "2021-04-12", "close": 59.44, "volume": 36041320.0}, {"date": "2021-04-13", "close": 60.64, "volume": 21006090.0}, {"date": "2021-04-14", "close": 59.23, "volume": 18959760.0}, {"date": "2021-04-15", "close": 60.74, "volume": 17500180.0}, {"date": "2021-04-16", "close": 60.35, "volume": 11856110.0}, {"date": "2021-04-19", "close": 57.85, "volume": 16956890.0}, {"date": "2021-04-20", "close": 55.48, "volume": 19081120.0}, {"date": "2021-04-21", "close": 55.77, "volume": 11523910.0}, {"date": "2021-04-22", "close": 56.28, "volume": 16936170.0}, {"date": "2021-04-23", "close": 57.93, "volume": 8763212.0}, {"date": "2021-04-26", "close": 57.61, "volume": 8361602.0}, {"date": "2021-04-27", "close": 57.16, "volume": 12926760.0}, {"date": "2021-04-28", "close": 58.44, "volume": 9269739.0}, {"date": "2021-04-29", "close": 54.93, "volume": 43407950.0}, {"date": "2021-04-30", "close": 54.77, "volume": 16736580.0}, {"date": "2021-05-03", "close": 54.85, "volume": 13903300.0}, {"date": "2021-05-04", "close": 52.99, "volume": 19336650.0}, {"date": "2021-05-05", "close": 51.18, "volume": 28232540.0}, {"date": "2021-05-06", "close": 46.65, "volume": 79242390.0}, {"date": "2021-05-07", "close": 47.03, "volume": 27933930.0}, {"date": "2021-05-10", "close": 45.79, "volume": 28309810.0}, {"date": "2021-05-11", "close": 46.21, "volume": 29106920.0}, {"date": "2021-05-12", "close": 43.81, "volume": 32117360.0}, {"date": "2021-05-13", "close": 44.48, "volume": 36205110.0}, {"date": "2021-05-14", "close": 47.42, "volume": 25323280.0}, {"date": "2021-05-17", "close": 47.51, "volume": 17466540.0}, {"date": "2021-05-18", "close": 49.17, "volume": 28244450.0}, {"date": "2021-05-19", "close": 49.47, "volume": 16517480.0}, {"date": "2021-05-20", "close": 49.33, "volume": 18822300.0}, {"date": "2021-05-21", "close": 48.82, "volume": 20013220.0}, {"date": "2021-05-24", "close": 50.03, "volume": 16768420.0}, {"date": "2021-05-25", "close": 50.46, "volume": 16930930.0}, {"date": "2021-05-26", "close": 51.12, "volume": 16393710.0}, {"date": "2021-05-27", "close": 50.71, "volume": 51346020.0}, {"date": "2021-05-28", "close": 50.83, "volume": 14226760.0}, {"date": "2021-06-01", "close": 50.98, "volume": 16583750.0}, {"date": "2021-06-02", "close": 50.79, "volume": 13484210.0}, {"date": "2021-06-03", "close": 48.7, "volume": 14712860.0}, {"date": "2021-06-04", "close": 50.18, "volume": 10409830.0}, {"date": "2021-06-07", "close": 50.76, "volume": 16466230.0}, {"date": "2021-06-08", "close": 49.88, "volume": 19672720.0}, {"date": "2021-06-09", "close": 49.14, "volume": 12615210.0}, {"date": "2021-06-10", "close": 49.55, "volume": 14926470.0}, {"date": "2021-06-11", "close": 50.01, "volume": 12127110.0}, {"date": "2021-06-14", "close": 50.77, "volume": 15399160.0}, {"date": "2021-06-15", "close": 49.3, "volume": 20358630.0}, {"date": "2021-06-16", "close": 48.89, "volume": 18975750.0}, {"date": "2021-06-17", "close": 49.7, "volume": 18887260.0}, {"date": "2021-06-18", "close": 49.7, "volume": 20633520.0}, {"date": "2021-06-21", "close": 48.12, "volume": 30752160.0}, {"date": "2021-06-22", "close": 49.05, "volume": 19472460.0}, {"date": "2021-06-23", "close": 50.51, "volume": 19843280.0}, {"date": "2021-06-24", "close": 50.82, "volume": 12403300.0}, {"date": "2021-06-25", "close": 51.73, "volume": 25727830.0}, {"date": "2021-06-28", "close": 51.11, "volume": 22518030.0}, {"date": "2021-06-29", "close": 50.76, "volume": 14104180.0}, {"date": "2021-06-30", "close": 50.12, "volume": 18069430.0}, {"date": "2021-07-01", "close": 50.59, "volume": 17732590.0}, {"date": "2021-07-02", "close": 51.71, "volume": 13698240.0}, {"date": "2021-07-06", "close": 50.8, "volume": 21357830.0}, {"date": "2021-07-07", "close": 48.68, "volume": 24559510.0}, {"date": "2021-07-08", "close": 47.55, "volume": 24930160.0}, {"date": "2021-07-09", "close": 49.07, "volume": 15400980.0}, {"date": "2021-07-12", "close": 48.41, "volume": 14142310.0}, {"date": "2021-07-13", "close": 48.08, "volume": 11283580.0}, {"date": "2021-07-14", "close": 47.15, "volume": 15837010.0}, {"date": "2021-07-15", "close": 46.42, "volume": 17225280.0}, {"date": "2021-07-16", "close": 46.19, "volume": 18224520.0}, {"date": "2021-07-19", "close": 45.56, "volume": 20890640.0}, {"date": "2021-07-20", "close": 46.32, "volume": 13851370.0}, {"date": "2021-07-21", "close": 47.52, "volume": 14953650.0}, {"date": "2021-07-22", "close": 47.57, "volume": 11560840.0}, {"date": "2021-07-23", "close": 47.46, "volume": 9540666.0}, {"date": "2021-07-26", "close": 46.81, "volume": 12498000.0}, {"date": "2021-07-27", "close": 45.82, "volume": 16874230.0}, {"date": "2021-07-28", "close": 46.14, "volume": 19510260.0}, {"date": "2021-07-29", "close": 44.69, "volume": 51033700.0}, {"date": "2021-07-30", "close": 43.46, "volume": 22194940.0}, {"date": "2021-08-02", "close": 43.49, "volume": 26579890.0}, {"date": "2021-08-03", "close": 42.79, "volume": 37622180.0}, {"date": "2021-08-04", "close": 41.81, "volume": 42969150.0}, {"date": "2021-08-05", "close": 43.07, "volume": 60871530.0}, {"date": "2021-08-06", "close": 44.28, "volume": 25514940.0}, {"date": "2021-08-09", "close": 43.25, "volume": 19238410.0}, {"date": "2021-08-10", "close": 43.5, "volume": 26675230.0}, {"date": "2021-08-11", "close": 43.08, "volume": 21766050.0}, {"date": "2021-08-12", "close": 42.73, "volume": 16556290.0}, {"date": "2021-08-13", "close": 42.22, "volume": 8598787.0}, {"date": "2021-08-16", "close": 41.5, "volume": 19250130.0}, {"date": "2021-08-17", "close": 41.0, "volume": 20364440.0}, {"date": "2021-08-18", "close": 40.88, "volume": 13682290.0}, {"date": "2021-08-19", "close": 39.86, "volume": 22471420.0}, {"date": "2021-08-20", "close": 39.95, "volume": 18080690.0}, {"date": "2021-08-23", "close": 41.0, "volume": 33901260.0}, {"date": "2021-08-24", "close": 40.17, "volume": 44872760.0}, {"date": "2021-08-25", "close": 41.55, "volume": 26498360.0}, {"date": "2021-08-26", "close": 40.62, "volume": 17473360.0}, {"date": "2021-08-27", "close": 40.69, "volume": 13612500.0}, {"date": "2021-08-30", "close": 39.59, "volume": 29516300.0}, {"date": "2021-08-31", "close": 39.14, "volume": 26396000.0}, {"date": "2021-09-01", "close": 40.62, "volume": 27788580.0}, {"date": "2021-09-02", "close": 41.4, "volume": 20654220.0}, {"date": "2021-09-03", "close": 40.32, "volume": 15466520.0}, {"date": "2021-09-07", "close": 40.95, "volume": 15708570.0}, {"date": "2021-09-08", "close": 40.07, "volume": 16219950.0}, {"date": "2021-09-09", "close": 40.35, "volume": 14260280.0}, {"date": "2021-09-10", "close": 39.89, "volume": 14230630.0}, {"date": "2021-09-13", "close": 40.07, "volume": 28868760.0}, {"date": "2021-09-14", "close": 39.01, "volume": 36717260.0}, {"date": "2021-09-15", "close": 38.48, "volume": 30368820.0}, {"date": "2021-09-16", "close": 39.52, "volume": 25374020.0}, {"date": "2021-09-17", "close": 39.75, "volume": 32178090.0}, {"date": "2021-09-20", "close": 39.79, "volume": 35417620.0}, {"date": "2021-09-21", "close": 44.36, "volume": 106631700.0}, {"date": "2021-09-22", "close": 44.87, "volume": 56455150.0}, {"date": "2021-09-23", "close": 45.48, "volume": 26232790.0}, {"date": "2021-09-24", "close": 46.63, "volume": 29458270.0}, {"date": "2021-09-27", "close": 47.25, "volume": 23034750.0}, {"date": "2021-09-28", "close": 45.98, "volume": 23707880.0}, {"date": "2021-09-29", "close": 44.52, "volume": 24599490.0}, {"date": "2021-09-30", "close": 44.8, "volume": 16659700.0}, {"date": "2021-10-01", "close": 47.05, "volume": 25428280.0}, {"date": "2021-10-04", "close": 45.72, "volume": 21588150.0}, {"date": "2021-10-05", "close": 45.61, "volume": 12433930.0}, {"date": "2021-10-06", "close": 47.01, "volume": 24868680.0}, {"date": "2021-10-07", "close": 47.91, "volume": 25961570.0}, {"date": "2021-10-08", "close": 47.77, "volume": 17980420.0}, {"date": "2021-10-11", "close": 46.29, "volume": 16336780.0}, {"date": "2021-10-12", "close": 46.72, "volume": 12404190.0}, {"date": "2021-10-13", "close": 46.41, "volume": 13754400.0}, {"date": "2021-10-14", "close": 47.28, "volume": 18514020.0}, {"date": "2021-10-15", "close": 48.36, "volume": 20581670.0}, {"date": "2021-10-18", "close": 47.07, "volume": 19806660.0}, {"date": "2021-10-19", "close": 47.05, "volume": 16500200.0}, {"date": "2021-10-20", "close": 46.0, "volume": 15570860.0}, {"date": "2021-10-21", "close": 46.47, "volume": 15741030.0}, {"date": "2021-10-22", "close": 45.51, "volume": 19259200.0}, {"date": "2021-10-25", "close": 45.72, "volume": 12955480.0}, {"date": "2021-10-26", "close": 46.02, "volume": 19491760.0}, {"date": "2021-10-27", "close": 44.73, "volume": 26999750.0}, {"date": "2021-10-28", "close": 44.62, "volume": 14768790.0}, {"date": "2021-10-29", "close": 43.82, "volume": 18283200.0}, {"date": "2021-11-01", "close": 44.36, "volume": 20983930.0}, {"date": "2021-11-02", "close": 42.89, "volume": 28002580.0}, {"date": "2021-11-03", "close": 45.72, "volume": 38499590.0}, {"date": "2021-11-04", "close": 45.27, "volume": 31903050.0}, {"date": "2021-11-05", "close": 47.19, "volume": 45641490.0}, {"date": "2021-11-08", "close": 45.89, "volume": 25257850.0}, {"date": "2021-11-09", "close": 45.51, "volume": 33588850.0}, {"date": "2021-11-10", "close": 43.38, "volume": 33712210.0}, {"date": "2021-11-11", "close": 43.28, "volume": 27307790.0}, {"date": "2021-11-12", "close": 45.12, "volume": 29804570.0}, {"date": "2021-11-15", "close": 43.61, "volume": 19690000.0}, {"date": "2021-11-16", "close": 45.76, "volume": 46219690.0}, {"date": "2021-11-17", "close": 44.11, "volume": 25036350.0}, {"date": "2021-11-18", "close": 45.0, "volume": 27839870.0}, {"date": "2021-11-19", "close": 44.23, "volume": 21465520.0}, {"date": "2021-11-22", "close": 42.6, "volume": 31355200.0}, {"date": "2021-11-23", "close": 42.68, "volume": 18099400.0}, {"date": "2021-11-24", "close": 42.08, "volume": 17118200.0}, {"date": "2021-11-26", "close": 40.52, "volume": 35453590.0}, {"date": "2021-11-29", "close": 39.7, "volume": 27724440.0}, {"date": "2021-11-30", "close": 38.0, "volume": 55268520.0}, {"date": "2021-12-01", "close": 36.02, "volume": 47369180.0}, {"date": "2021-12-02", "close": 38.12, "volume": 32266970.0}, {"date": "2021-12-03", "close": 35.85, "volume": 47392730.0}, {"date": "2021-12-06", "close": 38.49, "volume": 36689190.0}, {"date": "2021-12-07", "close": 38.08, "volume": 40443330.0}, {"date": "2021-12-08", "close": 38.81, "volume": 29688550.0}, {"date": "2021-12-09", "close": 37.54, "volume": 22994810.0}, {"date": "2021-12-10", "close": 36.67, "volume": 25760610.0}, {"date": "2021-12-13", "close": 35.73, "volume": 38394720.0}, {"date": "2021-12-14", "close": 37.26, "volume": 45491730.0}, {"date": "2021-12-15", "close": 37.83, "volume": 37612570.0}, {"date": "2021-12-16", "close": 37.7, "volume": 31478390.0}, {"date": "2021-12-17", "close": 39.68, "volume": 51048120.0}, {"date": "2021-12-20", "close": 39.7, "volume": 28153740.0}, {"date": "2021-12-21", "close": 41.97, "volume": 28385160.0}, {"date": "2021-12-22", "close": 43.02, "volume": 27675670.0}, {"date": "2021-12-23", "close": 43.91, "volume": 21763420.0}, {"date": "2021-12-27", "close": 42.96, "volume": 28284980.0}, {"date": "2021-12-28", "close": 42.54, "volume": 21480950.0}, {"date": "2021-12-29", "close": 42.46, "volume": 15908610.0}, {"date": "2021-12-30", "close": 42.66, "volume": 13516260.0}, {"date": "2021-12-31", "close": 41.93, "volume": 13746890.0}, {"date": "2022-01-03", "close": 43.95, "volume": 26364970.0}, {"date": "2022-01-04", "close": 44.42, "volume": 30845320.0}, {"date": "2022-01-05", "close": 43.24, "volume": 28498660.0}, {"date": "2022-01-06", "close": 42.03, "volume": 32434250.0}, {"date": "2022-01-07", "close": 41.51, "volume": 24875830.0}, {"date": "2022-01-10", "close": 42.6, "volume": 29783760.0}, {"date": "2022-01-11", "close": 43.62, "volume": 22160980.0}, {"date": "2022-01-12", "close": 43.04, "volume": 18993870.0}, {"date": "2022-01-13", "close": 42.87, "volume": 17190080.0}, {"date": "2022-01-14", "close": 41.51, "volume": 25817800.0}, {"date": "2022-01-18", "close": 38.41, "volume": 36902200.0}, {"date": "2022-01-19", "close": 37.86, "volume": 35552500.0}, {"date": "2022-01-20", "close": 37.82, "volume": 21720080.0}, {"date": "2022-01-21", "close": 35.94, "volume": 41836760.0}, {"date": "2022-01-24", "close": 36.28, "volume": 49280930.0}, {"date": "2022-01-25", "close": 34.82, "volume": 29576950.0}, {"date": "2022-01-26", "close": 34.8, "volume": 29495870.0}, {"date": "2022-01-27", "close": 34.09, "volume": 26086750.0}, {"date": "2022-01-28", "close": 35.21, "volume": 28007150.0}, {"date": "2022-01-31", "close": 37.4, "volume": 22899350.0}, {"date": "2022-02-01", "close": 38.61, "volume": 19669920.0}, {"date": "2022-02-02", "close": 37.17, "volume": 19591120.0}, {"date": "2022-02-03", "close": 34.54, "volume": 32192060.0}, {"date": "2022-02-04", "close": 37.05, "volume": 33082060.0}, {"date": "2022-02-07", "close": 37.54, "volume": 30303150.0}, {"date": "2022-02-08", "close": 38.34, "volume": 25857620.0}, {"date": "2022-02-09", "close": 40.19, "volume": 52614110.0}, {"date": "2022-02-10", "close": 37.75, "volume": 113915000.0}, {"date": "2022-02-11", "close": 35.29, "volume": 72568420.0}, {"date": "2022-02-14", "close": 34.59, "volume": 44556750.0}, {"date": "2022-02-15", "close": 37.09, "volume": 38183480.0}, {"date": "2022-02-16", "close": 36.58, "volume": 33165890.0}, {"date": "2022-02-17", "close": 35.71, "volume": 28432070.0}, {"date": "2022-02-18", "close": 34.68, "volume": 28199910.0}, {"date": "2022-02-22", "close": 33.68, "volume": 28731340.0}, {"date": "2022-02-23", "close": 32.39, "volume": 27254850.0}, {"date": "2022-02-24", "close": 34.87, "volume": 42978100.0}, {"date": "2022-02-25", "close": 34.98, "volume": 23691460.0}, {"date": "2022-02-28", "close": 36.03, "volume": 44865190.0}, {"date": "2022-03-01", "close": 33.89, "volume": 31436210.0}, {"date": "2022-03-02", "close": 34.04, "volume": 26112460.0}, {"date": "2022-03-03", "close": 31.72, "volume": 38337650.0}, {"date": "2022-03-04", "close": 29.83, "volume": 52160490.0}, {"date": "2022-03-07", "close": 28.57, "volume": 60265810.0}, {"date": "2022-03-08", "close": 30.74, "volume": 55014740.0}, {"date": "2022-03-09", "close": 31.5, "volume": 33734510.0}, {"date": "2022-03-10", "close": 30.41, "volume": 30785880.0}, {"date": "2022-03-11", "close": 30.76, "volume": 29454690.0}, {"date": "2022-03-14", "close": 29.27, "volume": 41897400.0}, {"date": "2022-03-15", "close": 29.8, "volume": 33060460.0}, {"date": "2022-03-16", "close": 32.61, "volume": 34688770.0}, {"date": "2022-03-17", "close": 32.85, "volume": 27278650.0}, {"date": "2022-03-18", "close": 33.36, "volume": 35827780.0}, {"date": "2022-03-21", "close": 31.98, "volume": 35200550.0}, {"date": "2022-03-22", "close": 33.35, "volume": 21852810.0}, {"date": "2022-03-23", "close": 33.06, "volume": 19024730.0}, {"date": "2022-03-24", "close": 34.7, "volume": 52533580.0}, {"date": "2022-03-25", "close": 34.06, "volume": 28078800.0}, {"date": "2022-03-28", "close": 34.77, "volume": 22175230.0}, {"date": "2022-03-29", "close": 37.19, "volume": 37969050.0}, {"date": "2022-03-30", "close": 36.58, "volume": 22306540.0}, {"date": "2022-03-31", "close": 35.68, "volume": 20608650.0}, {"date": "2022-04-01", "close": 35.98, "volume": 16793290.0}, {"date": "2022-04-04", "close": 36.51, "volume": 20230460.0}, {"date": "2022-04-05", "close": 34.96, "volume": 20984150.0}, {"date": "2022-04-06", "close": 33.41, "volume": 28854790.0}, {"date": "2022-04-07", "close": 32.27, "volume": 34581040.0}, {"date": "2022-04-08", "close": 32.05, "volume": 17991010.0}, {"date": "2022-04-11", "close": 32.04, "volume": 19680280.0}, {"date": "2022-04-12", "close": 31.99, "volume": 32619820.0}, {"date": "2022-04-13", "close": 32.63, "volume": 20186410.0}, {"date": "2022-04-14", "close": 32.68, "volume": 18763000.0}, {"date": "2022-04-18", "close": 31.79, "volume": 24413830.0}, {"date": "2022-04-19", "close": 33.8, "volume": 23319580.0}, {"date": "2022-04-20", "close": 33.21, "volume": 21330540.0}, {"date": "2022-04-21", "close": 31.68, "volume": 32937080.0}, {"date": "2022-04-22", "close": 30.83, "volume": 22748880.0}, {"date": "2022-04-25", "close": 32.44, "volume": 29416340.0}, {"date": "2022-04-26", "close": 31.33, "volume": 26981910.0}, {"date": "2022-04-27", "close": 30.68, "volume": 30762550.0}, {"date": "2022-04-28", "close": 32.82, "volume": 30251630.0}, {"date": "2022-04-29", "close": 31.48, "volume": 24948560.0}, {"date": "2022-05-02", "close": 30.39, "volume": 45650980.0}, {"date": "2022-05-03", "close": 29.47, "volume": 58340740.0}, {"date": "2022-05-04", "close": 28.1, "volume": 115601800.0}, {"date": "2022-05-05", "close": 26.83, "volume": 52804190.0}, {"date": "2022-05-06", "close": 26.07, "volume": 56575090.0}, {"date": "2022-05-09", "close": 23.05, "volume": 58095900.0}, {"date": "2022-05-10", "close": 23.67, "volume": 47982540.0}, {"date": "2022-05-11", "close": 22.57, "volume": 51137730.0}, {"date": "2022-05-12", "close": 23.29, "volume": 63999350.0}, {"date": "2022-05-13", "close": 24.39, "volume": 53577610.0}, {"date": "2022-05-16", "close": 23.59, "volume": 27285200.0}, {"date": "2022-05-17", "close": 24.2, "volume": 33859420.0}, {"date": "2022-05-18", "close": 22.46, "volume": 35747320.0}, {"date": "2022-05-19", "close": 23.24, "volume": 36461190.0}, {"date": "2022-05-20", "close": 23.35, "volume": 32104720.0}, {"date": "2022-05-23", "close": 23.78, "volume": 35204800.0}, {"date": "2022-05-24", "close": 21.55, "volume": 40726060.0}, {"date": "2022-05-25", "close": 22.04, "volume": 31270770.0}, {"date": "2022-05-26", "close": 23.1, "volume": 30199400.0}, {"date": "2022-05-27", "close": 23.67, "volume": 29710160.0}, {"date": "2022-05-31", "close": 23.2, "volume": 33194790.0}, {"date": "2022-06-01", "close": 22.94, "volume": 26383610.0}, {"date": "2022-06-02", "close": 24.74, "volume": 30691100.0}, {"date": "2022-06-03", "close": 24.15, "volume": 24283630.0}, {"date": "2022-06-06", "close": 24.73, "volume": 29834680.0}, {"date": "2022-06-07", "close": 25.3, "volume": 27453720.0}, {"date": "2022-06-08", "close": 25.83, "volume": 31225310.0}, {"date": "2022-06-09", "close": 25.44, "volume": 42149560.0}, {"date": "2022-06-10", "close": 23.72, "volume": 29897400.0}, {"date": "2022-06-13", "close": 21.57, "volume": 33130330.0}, {"date": "2022-06-14", "close": 21.09, "volume": 43006330.0}, {"date": "2022-06-15", "close": 22.03, "volume": 36073710.0}, {"date": "2022-06-16", "close": 20.47, "volume": 55312350.0}, {"date": "2022-06-17", "close": 21.81, "volume": 46728430.0}, {"date": "2022-06-21", "close": 21.76, "volume": 35257650.0}, {"date": "2022-06-22", "close": 21.5, "volume": 32353320.0}, {"date": "2022-06-23", "close": 22.37, "volume": 27010550.0}, {"date": "2022-06-24", "close": 23.03, "volume": 38140100.0}, {"date": "2022-06-27", "close": 22.86, "volume": 27153350.0}, {"date": "2022-06-28", "close": 22.08, "volume": 24360150.0}, {"date": "2022-06-29", "close": 21.47, "volume": 30704790.0}, {"date": "2022-06-30", "close": 20.46, "volume": 30882450.0}, {"date": "2022-07-01", "close": 21.34, "volume": 20693310.0}, {"date": "2022-07-05", "close": 22.52, "volume": 24515800.0}, {"date": "2022-07-06", "close": 21.5, "volume": 32689430.0}, {"date": "2022-07-07", "close": 22.74, "volume": 23121890.0}, {"date": "2022-07-08", "close": 22.34, "volume": 20231300.0}, {"date": "2022-07-11", "close": 21.19, "volume": 17562120.0}, {"date": "2022-07-12", "close": 21.57, "volume": 17373540.0}, {"date": "2022-07-13", "close": 21.5, "volume": 18994920.0}, {"date": "2022-07-14", "close": 20.65, "volume": 31561680.0}, {"date": "2022-07-15", "close": 21.67, "volume": 24503630.0}, {"date": "2022-07-18", "close": 22.58, "volume": 30935860.0}, {"date": "2022-07-19", "close": 22.67, "volume": 23148940.0}, {"date": "2022-07-20", "close": 24.12, "volume": 27844620.0}, {"date": "2022-07-21", "close": 24.23, "volume": 18425360.0}, {"date": "2022-07-22", "close": 23.3, "volume": 20209440.0}, {"date": "2022-07-25", "close": 23.35, "volume": 12923040.0}, {"date": "2022-07-26", "close": 22.55, "volume": 24402800.0}, {"date": "2022-07-27", "close": 23.09, "volume": 28384350.0}, {"date": "2022-07-28", "close": 23.31, "volume": 22886080.0}, {"date": "2022-07-29", "close": 23.45, "volume": 29406650.0}, {"date": "2022-08-01", "close": 24.6, "volume": 46960680.0}, {"date": "2022-08-02", "close": 29.25, "volume": 107926300.0}, {"date": "2022-08-03", "close": 30.19, "volume": 62061200.0}, {"date": "2022-08-04", "close": 31.85, "volume": 55573600.0}, {"date": "2022-08-05", "close": 32.01, "volume": 39963620.0}, {"date": "2022-08-08", "close": 31.85, "volume": 28064920.0}, {"date": "2022-08-09", "close": 31.06, "volume": 27042940.0}, {"date": "2022-08-10", "close": 32.8, "volume": 31318070.0}, {"date": "2022-08-11", "close": 32.24, "volume": 24624630.0}, {"date": "2022-08-12", "close": 32.47, "volume": 21950690.0}, {"date": "2022-08-15", "close": 32.49, "volume": 14149210.0}, {"date": "2022-08-16", "close": 32.38, "volume": 28072340.0}, {"date": "2022-08-17", "close": 30.72, "volume": 24239350.0}, {"date": "2022-08-18", "close": 30.15, "volume": 20831620.0}, {"date": "2022-08-19", "close": 29.01, "volume": 24180910.0}, {"date": "2022-08-22", "close": 28.0, "volume": 20233070.0}, {"date": "2022-08-23", "close": 27.81, "volume": 24298330.0}, {"date": "2022-08-24", "close": 28.71, "volume": 20022520.0}, {"date": "2022-08-25", "close": 29.62, "volume": 15470920.0}, {"date": "2022-08-26", "close": 28.58, "volume": 16490810.0}, {"date": "2022-08-29", "close": 28.74, "volume": 17245100.0}, {"date": "2022-08-30", "close": 28.71, "volume": 24409320.0}, {"date": "2022-08-31", "close": 28.76, "volume": 20740660.0}, {"date": "2022-09-01", "close": 28.92, "volume": 17828090.0}, {"date": "2022-09-02", "close": 29.05, "volume": 14604360.0}, {"date": "2022-09-06", "close": 28.89, "volume": 20422800.0}, {"date": "2022-09-07", "close": 30.03, "volume": 20632170.0}, {"date": "2022-09-08", "close": 30.68, "volume": 29393510.0}, {"date": "2022-09-09", "close": 31.78, "volume": 28055860.0}, {"date": "2022-09-12", "close": 32.5, "volume": 29349910.0}, {"date": "2022-09-13", "close": 31.32, "volume": 29364740.0}, {"date": "2022-09-14", "close": 33.05, "volume": 34493390.0}, {"date": "2022-09-15", "close": 33.13, "volume": 41849090.0}, {"date": "2022-09-16", "close": 31.93, "volume": 50970680.0}, {"date": "2022-09-19", "close": 31.49, "volume": 22867570.0}, {"date": "2022-09-20", "close": 31.49, "volume": 23652410.0}, {"date": "2022-09-21", "close": 30.47, "volume": 22328370.0}, {"date": "2022-09-22", "close": 28.58, "volume": 29038110.0}, {"date": "2022-09-23", "close": 27.82, "volume": 26472610.0}, {"date": "2022-09-26", "close": 26.89, "volume": 24953820.0}, {"date": "2022-09-27", "close": 27.57, "volume": 22392780.0}, {"date": "2022-09-28", "close": 28.04, "volume": 21290380.0}, {"date": "2022-09-29", "close": 26.42, "volume": 26170830.0}, {"date": "2022-09-30", "close": 26.5, "volume": 23894900.0}, {"date": "2022-10-03", "close": 26.72, "volume": 19940790.0}, {"date": "2022-10-04", "close": 29.19, "volume": 25462210.0}, {"date": "2022-10-05", "close": 29.18, "volume": 21458520.0}, {"date": "2022-10-06", "close": 29.73, "volume": 25399520.0}, {"date": "2022-10-07", "close": 28.07, "volume": 19690230.0}, {"date": "2022-10-10", "close": 27.53, "volume": 13413530.0}, {"date": "2022-10-11", "close": 24.66, "volume": 92468790.0}, {"date": "2022-10-12", "close": 25.98, "volume": 30945850.0}, {"date": "2022-10-13", "close": 25.0, "volume": 32838500.0}, {"date": "2022-10-14", "close": 24.71, "volume": 22553950.0}, {"date": "2022-10-17", "close": 25.94, "volume": 25074910.0}, {"date": "2022-10-18", "close": 27.61, "volume": 25643310.0}, {"date": "2022-10-19", "close": 27.53, "volume": 15428470.0}, {"date": "2022-10-20", "close": 27.87, "volume": 20835270.0}, {"date": "2022-10-21", "close": 28.02, "volume": 20651550.0}, {"date": "2022-10-24", "close": 27.65, "volume": 19194220.0}, {"date": "2022-10-25", "close": 28.36, "volume": 17366380.0}, {"date": "2022-10-26", "close": 28.2, "volume": 17349540.0}, {"date": "2022-10-27", "close": 27.82, "volume": 16768630.0}, {"date": "2022-10-28", "close": 27.5, "volume": 27116700.0}, {"date": "2022-10-31", "close": 26.57, "volume": 37327040.0}, {"date": "2022-11-01", "close": 29.75, "volume": 87994010.0}, {"date": "2022-11-02", "close": 28.81, "volume": 37083450.0}, {"date": "2022-11-03", "close": 28.73, "volume": 28033210.0}, {"date": "2022-11-04", "close": 28.39, "volume": 22304190.0}, {"date": "2022-11-07", "close": 27.69, "volume": 19204080.0}, {"date": "2022-11-08", "close": 27.44, "volume": 27033900.0}, {"date": "2022-11-09", "close": 26.55, "volume": 21186270.0}, {"date": "2022-11-10", "close": 28.85, "volume": 35196920.0}, {"date": "2022-11-11", "close": 29.15, "volume": 35861060.0}, {"date": "2022-11-14", "close": 29.07, "volume": 24426190.0}, {"date": "2022-11-15", "close": 31.57, "volume": 43066490.0}, {"date": "2022-11-16", "close": 30.04, "volume": 26540200.0}, {"date": "2022-11-17", "close": 28.88, "volume": 22684060.0}, {"date": "2022-11-18", "close": 28.96, "volume": 15676270.0}, {"date": "2022-11-21", "close": 28.25, "volume": 16159380.0}, {"date": "2022-11-22", "close": 28.08, "volume": 20368640.0}, {"date": "2022-11-23", "close": 28.79, "volume": 12964920.0}, {"date": "2022-11-25", "close": 28.5, "volume": 5200356.0}, {"date": "2022-11-28", "close": 27.76, "volume": 11126990.0}, {"date": "2022-11-29", "close": 27.76, "volume": 15007820.0}, {"date": "2022-11-30", "close": 29.14, "volume": 18177030.0}, {"date": "2022-12-01", "close": 28.34, "volume": 18066600.0}, {"date": "2022-12-02", "close": 28.75, "volume": 15980530.0}, {"date": "2022-12-05", "close": 27.7, "volume": 17486340.0}, {"date": "2022-12-06", "close": 26.92, "volume": 19772910.0}, {"date": "2022-12-07", "close": 26.4, "volume": 21193950.0}, {"date": "2022-12-08", "close": 26.45, "volume": 14909650.0}, {"date": "2022-12-09", "close": 26.55, "volume": 14253510.0}, {"date": "2022-12-12", "close": 27.03, "volume": 16483630.0}, {"date": "2022-12-13", "close": 26.98, "volume": 27635360.0}, {"date": "2022-12-14", "close": 27.47, "volume": 19427280.0}, {"date": "2022-12-15", "close": 26.24, "volume": 19383730.0}, {"date": "2022-12-16", "close": 25.97, "volume": 22684200.0}, {"date": "2022-12-19", "close": 24.95, "volume": 35616090.0}, {"date": "2022-12-20", "close": 24.96, "volume": 28536480.0}, {"date": "2022-12-21", "close": 25.36, "volume": 20444480.0}, {"date": "2022-12-22", "close": 24.64, "volume": 23752730.0}, {"date": "2022-12-23", "close": 24.64, "volume": 11610050.0}, {"date": "2022-12-27", "close": 24.4, "volume": 15258600.0}, {"date": "2022-12-28", "close": 24.59, "volume": 15669210.0}, {"date": "2022-12-29", "close": 24.91, "volume": 17828300.0}, {"date": "2022-12-30", "close": 24.73, "volume": 20474050.0}, {"date": "2023-01-03", "close": 25.36, "volume": 22155280.0}, {"date": "2023-01-04", "close": 25.91, "volume": 14815960.0}, {"date": "2023-01-05", "close": 25.55, "volume": 9942038.0}, {"date": "2023-01-06", "close": 26.4, "volume": 19443750.0}, {"date": "2023-01-09", "close": 27.4, "volume": 24962060.0}, {"date": "2023-01-10", "close": 28.04, "volume": 15413740.0}, {"date": "2023-01-11", "close": 28.35, "volume": 15421720.0}, {"date": "2023-01-12", "close": 29.03, "volume": 17513400.0}, {"date": "2023-01-13", "close": 29.44, "volume": 16940710.0}, {"date": "2023-01-17", "close": 29.2, "volume": 20816490.0}, {"date": "2023-01-18", "close": 28.96, "volume": 25257240.0}, {"date": "2023-01-19", "close": 29.03, "volume": 15651530.0}, {"date": "2023-01-20", "close": 30.36, "volume": 23008700.0}, {"date": "2023-01-23", "close": 30.53, "volume": 22041060.0}, {"date": "2023-01-24", "close": 29.93, "volume": 14464360.0}, {"date": "2023-01-25", "close": 30.29, "volume": 14488140.0}, {"date": "2023-01-26", "close": 30.02, "volume": 25383590.0}, {"date": "2023-01-27", "close": 30.36, "volume": 18223990.0}, {"date": "2023-01-30", "close": 29.63, "volume": 17969730.0}, {"date": "2023-01-31", "close": 30.93, "volume": 15611530.0}, {"date": "2023-02-01", "close": 31.49, "volume": 21206350.0}, {"date": "2023-02-02", "close": 33.05, "volume": 32045470.0}, {"date": "2023-02-03", "close": 33.09, "volume": 25804880.0}, {"date": "2023-02-06", "close": 33.9, "volume": 33594930.0}, {"date": "2023-02-07", "close": 34.9, "volume": 59374040.0}, {"date": "2023-02-08", "close": 36.83, "volume": 109597800.0}, {"date": "2023-02-09", "close": 35.89, "volume": 44068510.0}, {"date": "2023-02-10", "close": 34.3, "volume": 41936380.0}, {"date": "2023-02-13", "close": 33.44, "volume": 35043740.0}, {"date": "2023-02-14", "close": 35.23, "volume": 38856460.0}, {"date": "2023-02-15", "close": 36.23, "volume": 31492170.0}, {"date": "2023-02-16", "close": 36.22, "volume": 28202690.0}, {"date": "2023-02-17", "close": 34.77, "volume": 27946730.0}, {"date": "2023-02-21", "close": 34.2, "volume": 24696830.0}, {"date": "2023-02-22", "close": 34.54, "volume": 23294040.0}, {"date": "2023-02-23", "close": 34.47, "volume": 23661720.0}, {"date": "2023-02-24", "close": 33.4, "volume": 19101000.0}, {"date": "2023-02-27", "close": 33.55, "volume": 19079080.0}, {"date": "2023-02-28", "close": 33.26, "volume": 17144020.0}, {"date": "2023-03-01", "close": 32.99, "volume": 14404670.0}, {"date": "2023-03-02", "close": 33.69, "volume": 17976270.0}, {"date": "2023-03-03", "close": 34.57, "volume": 14990370.0}, {"date": "2023-03-06", "close": 33.88, "volume": 18903010.0}, {"date": "2023-03-07", "close": 34.14, "volume": 25538360.0}, {"date": "2023-03-08", "close": 34.01, "volume": 16174270.0}, {"date": "2023-03-09", "close": 32.32, "volume": 27629680.0}, {"date": "2023-03-10", "close": 31.11, "volume": 32553610.0}, {"date": "2023-03-13", "close": 30.82, "volume": 24302640.0}, {"date": "2023-03-14", "close": 32.36, "volume": 34241850.0}, {"date": "2023-03-15", "close": 31.97, "volume": 28434860.0}, {"date": "2023-03-16", "close": 32.73, "volume": 20088660.0}, {"date": "2023-03-17", "close": 31.78, "volume": 27102500.0}, {"date": "2023-03-20", "close": 31.93, "volume": 14157850.0}, {"date": "2023-03-21", "close": 32.86, "volume": 19780180.0}, {"date": "2023-03-22", "close": 31.52, "volume": 24636360.0}, {"date": "2023-03-23", "close": 31.18, "volume": 16806900.0}, {"date": "2023-03-24", "close": 30.75, "volume": 14786750.0}, {"date": "2023-03-27", "close": 30.62, "volume": 17917990.0}, {"date": "2023-03-28", "close": 30.07, "volume": 23087310.0}, {"date": "2023-03-29", "close": 30.87, "volume": 18917520.0}, {"date": "2023-03-30", "close": 31.19, "volume": 16261300.0}, {"date": "2023-03-31", "close": 31.7, "volume": 14824600.0}, {"date": "2023-04-03", "close": 31.46, "volume": 23529100.0}, {"date": "2023-04-04", "close": 31.39, "volume": 15146850.0}, {"date": "2023-04-05", "close": 31.12, "volume": 17243300.0}, {"date": "2023-04-06", "close": 31.18, "volume": 14486920.0}, {"date": "2023-04-10", "close": 31.74, "volume": 16463110.0}, {"date": "2023-04-11", "close": 31.12, "volume": 16906490.0}, {"date": "2023-04-12", "close": 30.59, "volume": 15964930.0}, {"date": "2023-04-13", "close": 31.44, "volume": 15079610.0}, {"date": "2023-04-14", "close": 31.48, "volume": 11851870.0}, {"date": "2023-04-17", "close": 32.08, "volume": 25206220.0}, {"date": "2023-04-18", "close": 31.73, "volume": 18698560.0}, {"date": "2023-04-19", "close": 32.04, "volume": 13821970.0}, {"date": "2023-04-20", "close": 31.5, "volume": 12747080.0}, {"date": "2023-04-21", "close": 30.83, "volume": 40543150.0}, {"date": "2023-04-24", "close": 30.68, "volume": 14596160.0}, {"date": "2023-04-25", "close": 29.59, "volume": 20399240.0}, {"date": "2023-04-26", "close": 29.68, "volume": 14277140.0}, {"date": "2023-04-27", "close": 29.7, "volume": 27293660.0}, {"date": "2023-04-28", "close": 31.05, "volume": 28516090.0}, {"date": "2023-05-01", "close": 32.74, "volume": 49867120.0}, {"date": "2023-05-02", "close": 36.52, "volume": 102993500.0}, {"date": "2023-05-03", "close": 37.84, "volume": 68580800.0}, {"date": "2023-05-04", "close": 37.49, "volume": 44819400.0}, {"date": "2023-05-05", "close": 37.75, "volume": 24682890.0}, {"date": "2023-05-08", "close": 38.83, "volume": 30992060.0}, {"date": "2023-05-09", "close": 38.19, "volume": 19393600.0}, {"date": "2023-05-10", "close": 38.79, "volume": 19531550.0}, {"date": "2023-05-11", "close": 38.42, "volume": 16515580.0}, {"date": "2023-05-12", "close": 38.45, "volume": 21626040.0}, {"date": "2023-05-15", "close": 38.14, "volume": 17826610.0}, {"date": "2023-05-16", "close": 37.44, "volume": 21836860.0}, {"date": "2023-05-17", "close": 37.84, "volume": 19534400.0}, {"date": "2023-05-18", "close": 39.25, "volume": 27828120.0}, {"date": "2023-05-19", "close": 39.18, "volume": 19785500.0}, {"date": "2023-05-22", "close": 39.17, "volume": 27581560.0}, {"date": "2023-05-23", "close": 38.66, "volume": 18679370.0}, {"date": "2023-05-24", "close": 37.96, "volume": 22074720.0}, {"date": "2023-05-25", "close": 37.95, "volume": 18634220.0}, {"date": "2023-05-26", "close": 38.45, "volume": 14438770.0}, {"date": "2023-05-30", "close": 37.56, "volume": 18143190.0}, {"date": "2023-05-31", "close": 37.93, "volume": 34506310.0}, {"date": "2023-06-01", "close": 38.48, "volume": 17115300.0}, {"date": "2023-06-02", "close": 39.73, "volume": 21218950.0}, {"date": "2023-06-05", "close": 40.42, "volume": 24218600.0}, {"date": "2023-06-06", "close": 40.25, "volume": 14570120.0}, {"date": "2023-06-07", "close": 38.99, "volume": 23653910.0}, {"date": "2023-06-08", "close": 40.26, "volume": 20301810.0}, {"date": "2023-06-09", "close": 40.99, "volume": 21980660.0}, {"date": "2023-06-12", "close": 41.74, "volume": 16016440.0}, {"date": "2023-06-13", "close": 41.41, "volume": 16659590.0}, {"date": "2023-06-14", "close": 41.27, "volume": 15077580.0}, {"date": "2023-06-15", "close": 43.36, "volume": 41477790.0}, {"date": "2023-06-16", "close": 43.52, "volume": 27986350.0}, {"date": "2023-06-20", "close": 42.17, "volume": 19936200.0}, {"date": "2023-06-21", "close": 42.66, "volume": 21916500.0}, {"date": "2023-06-22", "close": 42.81, "volume": 19542080.0}, {"date": "2023-06-23", "close": 43.34, "volume": 23186640.0}, {"date": "2023-06-26", "close": 44.42, "volume": 33692970.0}, {"date": "2023-06-27", "close": 43.83, "volume": 29652070.0}, {"date": "2023-06-28", "close": 44.24, "volume": 28187370.0}, {"date": "2023-06-29", "close": 42.58, "volume": 28595290.0}, {"date": "2023-06-30", "close": 43.17, "volume": 17589240.0}, {"date": "2023-07-03", "close": 43.09, "volume": 7578076.0}, {"date": "2023-07-05", "close": 43.66, "volume": 15730400.0}, {"date": "2023-07-06", "close": 42.11, "volume": 18048160.0}, {"date": "2023-07-07", "close": 42.91, "volume": 14937560.0}, {"date": "2023-07-10", "close": 42.78, "volume": 15821820.0}, {"date": "2023-07-11", "close": 44.36, "volume": 32164970.0}, {"date": "2023-07-12", "close": 44.52, "volume": 21830120.0}, {"date": "2023-07-13", "close": 45.64, "volume": 21193220.0}, {"date": "2023-07-14", "close": 44.75, "volume": 22054800.0}, {"date": "2023-07-17", "close": 45.51, "volume": 21937910.0}, {"date": "2023-07-18", "close": 47.41, "volume": 42620240.0}, {"date": "2023-07-19", "close": 47.12, "volume": 21990940.0}, {"date": "2023-07-20", "close": 46.57, "volume": 23085270.0}, {"date": "2023-07-21", "close": 47.23, "volume": 20181240.0}, {"date": "2023-07-24", "close": 47.32, "volume": 16669820.0}, {"date": "2023-07-25", "close": 47.17, "volume": 14188200.0}, {"date": "2023-07-26", "close": 47.31, "volume": 16666160.0}, {"date": "2023-07-27", "close": 46.61, "volume": 17991950.0}, {"date": "2023-07-28", "close": 48.14, "volume": 17154630.0}, {"date": "2023-07-31", "close": 49.46, "volume": 38736790.0}, {"date": "2023-08-01", "close": 46.65, "volume": 82282790.0}, {"date": "2023-08-02", "close": 46.96, "volume": 36303800.0}, {"date": "2023-08-03", "close": 45.91, "volume": 25313220.0}, {"date": "2023-08-04", "close": 45.2, "volume": 25657600.0}, {"date": "2023-08-07", "close": 44.95, "volume": 22122550.0}, {"date": "2023-08-08", "close": 45.16, "volume": 14742210.0}, {"date": "2023-08-09", "close": 44.11, "volume": 20112960.0}, {"date": "2023-08-10", "close": 44.6, "volume": 16908210.0}, {"date": "2023-08-11", "close": 43.71, "volume": 16181110.0}, {"date": "2023-08-14", "close": 44.85, "volume": 15828850.0}, {"date": "2023-08-15", "close": 44.08, "volume": 13404700.0}, {"date": "2023-08-16", "close": 43.65, "volume": 14980820.0}, {"date": "2023-08-17", "close": 43.97, "volume": 21326620.0}, {"date": "2023-08-18", "close": 44.69, "volume": 17137980.0}, {"date": "2023-08-21", "close": 44.63, "volume": 15362070.0}, {"date": "2023-08-22", "close": 44.35, "volume": 13599790.0}, {"date": "2023-08-23", "close": 45.14, "volume": 14625810.0}, {"date": "2023-08-24", "close": 44.68, "volume": 18129590.0}, {"date": "2023-08-25", "close": 43.96, "volume": 19132490.0}, {"date": "2023-08-28", "close": 44.15, "volume": 10424110.0}, {"date": "2023-08-29", "close": 45.35, "volume": 11335390.0}, {"date": "2023-08-30", "close": 46.51, "volume": 19869420.0}, {"date": "2023-08-31", "close": 47.23, "volume": 19263770.0}, {"date": "2023-09-01", "close": 47.04, "volume": 14614470.0}, {"date": "2023-09-05", "close": 46.55, "volume": 16461660.0}, {"date": "2023-09-06", "close": 45.9, "volume": 14262660.0}, {"date": "2023-09-07", "close": 46.27, "volume": 14972150.0}, {"date": "2023-09-08", "close": 47.24, "volume": 15965210.0}, {"date": "2023-09-11", "close": 48.94, "volume": 19007310.0}, {"date": "2023-09-12", "close": 47.92, "volume": 18808980.0}, {"date": "2023-09-13", "close": 48.16, "volume": 12691850.0}, {"date": "2023-09-14", "close": 48.32, "volume": 13068170.0}, {"date": "2023-09-15", "close": 47.52, "volume": 16130140.0}, {"date": "2023-09-18", "close": 46.51, "volume": 15025530.0}, {"date": "2023-09-19", "close": 47.59, "volume": 19188600.0}, {"date": "2023-09-20", "close": 46.55, "volume": 22581980.0}, {"date": "2023-09-21", "close": 44.6, "volume": 27875720.0}, {"date": "2023-09-22", "close": 44.41, "volume": 16158680.0}, {"date": "2023-09-25", "close": 44.91, "volume": 9175373.0}, {"date": "2023-09-26", "close": 44.27, "volume": 11283620.0}, {"date": "2023-09-27", "close": 45.14, "volume": 16835050.0}, {"date": "2023-09-28", "close": 46.14, "volume": 22199170.0}, {"date": "2023-09-29", "close": 45.99, "volume": 14247040.0}, {"date": "2023-10-02", "close": 45.68, "volume": 14976710.0}, {"date": "2023-10-03", "close": 44.51, "volume": 11033390.0}, {"date": "2023-10-04", "close": 44.94, "volume": 12476110.0}, {"date": "2023-10-05", "close": 44.61, "volume": 14518800.0}, {"date": "2023-10-06", "close": 45.78, "volume": 14380570.0}, {"date": "2023-10-09", "close": 45.45, "volume": 11422320.0}, {"date": "2023-10-10", "close": 46.63, "volume": 14538610.0}, {"date": "2023-10-11", "close": 46.64, "volume": 12985480.0}, {"date": "2023-10-12", "close": 45.95, "volume": 15983610.0}, {"date": "2023-10-13", "close": 43.48, "volume": 28215660.0}, {"date": "2023-10-16", "close": 44.71, "volume": 20447110.0}, {"date": "2023-10-17", "close": 44.38, "volume": 17337780.0}, {"date": "2023-10-18", "close": 43.0, "volume": 15387990.0}, {"date": "2023-10-19", "close": 42.72, "volume": 16089980.0}, {"date": "2023-10-20", "close": 42.96, "volume": 13966110.0}, {"date": "2023-10-23", "close": 43.04, "volume": 11277090.0}, {"date": "2023-10-24", "close": 44.19, "volume": 17566480.0}, {"date": "2023-10-25", "close": 42.35, "volume": 16495880.0}, {"date": "2023-10-26", "close": 40.62, "volume": 23465460.0}, {"date": "2023-10-27", "close": 41.23, "volume": 17098580.0}, {"date": "2023-10-30", "close": 42.73, "volume": 21292720.0}, {"date": "2023-10-31", "close": 43.28, "volume": 18414020.0}, {"date": "2023-11-01", "close": 43.83, "volume": 18989320.0}, {"date": "2023-11-02", "close": 46.48, "volume": 25816850.0}, {"date": "2023-11-03", "close": 47.75, "volume": 21960650.0}, {"date": "2023-11-06", "close": 48.14, "volume": 27843100.0}, {"date": "2023-11-07", "close": 49.92, "volume": 81365360.0}, {"date": "2023-11-08", "close": 49.5, "volume": 37726710.0}, {"date": "2023-11-09", "close": 50.05, "volume": 29962340.0}, {"date": "2023-11-10", "close": 51.58, "volume": 27238620.0}, {"date": "2023-11-13", "close": 52.24, "volume": 21026870.0}, {"date": "2023-11-14", "close": 53.88, "volume": 30621860.0}, {"date": "2023-11-15", "close": 53.76, "volume": 22419700.0}, {"date": "2023-11-16", "close": 54.42, "volume": 20810850.0}, {"date": "2023-11-17", "close": 54.44, "volume": 16122440.0}, {"date": "2023-11-20", "close": 54.75, "volume": 28529190.0}, {"date": "2023-11-21", "close": 54.85, "volume": 34115510.0}, {"date": "2023-11-22", "close": 55.37, "volume": 18467670.0}, {"date": "2023-11-24", "close": 55.32, "volume": 10696820.0}, {"date": "2023-11-27", "close": 56.06, "volume": 19101870.0}, {"date": "2023-11-28", "close": 56.21, "volume": 20457500.0}, {"date": "2023-11-29", "close": 56.4, "volume": 23496210.0}, {"date": "2023-11-30", "close": 56.38, "volume": 32769810.0}, {"date": "2023-12-01", "close": 57.35, "volume": 28539900.0}, {"date": "2023-12-04", "close": 58.63, "volume": 85417310.0}, {"date": "2023-12-05", "close": 57.97, "volume": 39170600.0}, {"date": "2023-12-06", "close": 59.75, "volume": 33834960.0}, {"date": "2023-12-07", "close": 60.98, "volume": 34410190.0}, {"date": "2023-12-08", "close": 61.7, "volume": 28852120.0}, {"date": "2023-12-11", "close": 62.46, "volume": 30389680.0}, {"date": "2023-12-12", "close": 62.72, "volume": 27144310.0}, {"date": "2023-12-13", "close": 61.97, "volume": 41661680.0}, {"date": "2023-12-14", "close": 62.5, "volume": 44818140.0}, {"date": "2023-12-15", "close": 61.86, "volume": 364261200.0}, {"date": "2023-12-18", "close": 61.73, "volume": 28614030.0}, {"date": "2023-12-19", "close": 62.12, "volume": 26813800.0}, {"date": "2023-12-20", "close": 60.68, "volume": 28286060.0}, {"date": "2023-12-21", "close": 61.46, "volume": 19999590.0}, {"date": "2023-12-22", "close": 61.71, "volume": 14715610.0}, {"date": "2023-12-26", "close": 61.98, "volume": 16077190.0}, {"date": "2023-12-27", "close": 63.28, "volume": 20805950.0}, {"date": "2023-12-28", "close": 63.14, "volume": 13795600.0}, {"date": "2023-12-29", "close": 61.57, "volume": 21615420.0}, {"date": "2024-01-02", "close": 58.38, "volume": 41978580.0}, {"date": "2024-01-03", "close": 58.25, "volume": 31800560.0}, {"date": "2024-01-04", "close": 57.8, "volume": 20370660.0}, {"date": "2024-01-05", "close": 57.58, "volume": 17886260.0}, {"date": "2024-01-08", "close": 59.01, "volume": 21213040.0}, {"date": "2024-01-09", "close": 60.3, "volume": 22319850.0}, {"date": "2024-01-10", "close": 62.41, "volume": 30788930.0}, {"date": "2024-01-11", "close": 63.47, "volume": 28888930.0}, {"date": "2024-01-12", "close": 63.2, "volume": 26374740.0}, {"date": "2024-01-16", "close": 63.65, "volume": 19511780.0}, {"date": "2024-01-17", "close": 63.12, "volume": 19971590.0}, {"date": "2024-01-18", "close": 64.88, "volume": 24149940.0}, {"date": "2024-01-19", "close": 65.11, "volume": 20339430.0}, {"date": "2024-01-22", "close": 64.55, "volume": 17851720.0}, {"date": "2024-01-23", "close": 64.32, "volume": 13619610.0}, {"date": "2024-01-24", "close": 63.76, "volume": 17238150.0}, {"date": "2024-01-25", "close": 66.0, "volume": 21962970.0}, {"date": "2024-01-26", "close": 65.52, "volume": 13099620.0}, {"date": "2024-01-29", "close": 66.98, "volume": 15902040.0}, {"date": "2024-01-30", "close": 66.84, "volume": 17562150.0}, {"date": "2024-01-31", "close": 65.27, "volume": 17026410.0}, {"date": "2024-02-01", "close": 66.73, "volume": 12504230.0}, {"date": "2024-02-02", "close": 68.07, "volume": 18671770.0}, {"date": "2024-02-05", "close": 68.99, "volume": 26079530.0}, {"date": "2024-02-06", "close": 70.47, "volume": 34596120.0}, {"date": "2024-02-07", "close": 70.65, "volume": 43366950.0}, {"date": "2024-02-08", "close": 71.61, "volume": 21618180.0}, {"date": "2024-02-09", "close": 70.91, "volume": 20858740.0}, {"date": "2024-02-12", "close": 69.12, "volume": 19554940.0}, {"date": "2024-02-13", "close": 68.99, "volume": 22857140.0}, {"date": "2024-02-14", "close": 79.15, "volume": 69846650.0}, {"date": "2024-02-15", "close": 81.39, "volume": 40330150.0}, {"date": "2024-02-16", "close": 78.41, "volume": 24457480.0}, {"date": "2024-02-20", "close": 76.6, "volume": 23816360.0}, {"date": "2024-02-21", "close": 76.44, "volume": 15102050.0}, {"date": "2024-02-22", "close": 78.03, "volume": 16766440.0}, {"date": "2024-02-23", "close": 78.2, "volume": 15648830.0}, {"date": "2024-02-26", "close": 78.36, "volume": 16617290.0}, {"date": "2024-02-27", "close": 78.75, "volume": 13707350.0}, {"date": "2024-02-28", "close": 77.73, "volume": 11853130.0}, {"date": "2024-02-29", "close": 79.5, "volume": 19405550.0}, {"date": "2024-03-01", "close": 81.03, "volume": 18528750.0}, {"date": "2024-03-04", "close": 81.3, "volume": 15989180.0}, {"date": "2024-03-05", "close": 79.09, "volume": 19761580.0}, {"date": "2024-03-06", "close": 78.64, "volume": 13734710.0}, {"date": "2024-03-07", "close": 79.41, "volume": 13873310.0}, {"date": "2024-03-08", "close": 78.7, "volume": 16414860.0}, {"date": "2024-03-11", "close": 77.47, "volume": 13781390.0}, {"date": "2024-03-12", "close": 78.32, "volume": 11303820.0}, {"date": "2024-03-13", "close": 78.25, "volume": 12065100.0}, {"date": "2024-03-14", "close": 77.65, "volume": 12737230.0}, {"date": "2024-03-15", "close": 76.07, "volume": 24554950.0}, {"date": "2024-03-18", "close": 75.7, "volume": 18936710.0}, {"date": "2024-03-19", "close": 77.08, "volume": 13035190.0}, {"date": "2024-03-20", "close": 78.64, "volume": 11490380.0}, {"date": "2024-03-21", "close": 80.25, "volume": 16191090.0}, {"date": "2024-03-22", "close": 80.23, "volume": 8872408.0}, {"date": "2024-03-25", "close": 79.41, "volume": 10254260.0}, {"date": "2024-03-26", "close": 77.91, "volume": 12438290.0}, {"date": "2024-03-27", "close": 78.11, "volume": 13156950.0}, {"date": "2024-03-28", "close": 76.99, "volume": 13421920.0}, {"date": "2024-04-01", "close": 76.4, "volume": 12201770.0}, {"date": "2024-04-02", "close": 76.98, "volume": 15838770.0}, {"date": "2024-04-03", "close": 76.81, "volume": 19883080.0}, {"date": "2024-04-04", "close": 74.92, "volume": 17191330.0}, {"date": "2024-04-05", "close": 77.16, "volume": 21572030.0}, {"date": "2024-04-08", "close": 75.03, "volume": 22867560.0}, {"date": "2024-04-09", "close": 75.14, "volume": 13766820.0}, {"date": "2024-04-10", "close": 74.35, "volume": 12533910.0}, {"date": "2024-04-11", "close": 76.18, "volume": 13653570.0}, {"date": "2024-04-12", "close": 75.28, "volume": 11590770.0}, {"date": "2024-04-15", "close": 73.4, "volume": 16093430.0}, {"date": "2024-04-16", "close": 74.13, "volume": 14513120.0}, {"date": "2024-04-17", "close": 71.94, "volume": 15363130.0}, {"date": "2024-04-18", "close": 71.3, "volume": 20425970.0}, {"date": "2024-04-19", "close": 69.2, "volume": 23185970.0}, {"date": "2024-04-22", "close": 68.98, "volume": 26804900.0}, {"date": "2024-04-23", "close": 70.8, "volume": 16814210.0}, {"date": "2024-04-24", "close": 69.36, "volume": 27515600.0}, {"date": "2024-04-25", "close": 69.31, "volume": 20545160.0}, {"date": "2024-04-26", "close": 69.05, "volume": 16187640.0}, {"date": "2024-04-29", "close": 67.4, "volume": 21143370.0}, {"date": "2024-04-30", "close": 66.27, "volume": 22707280.0}, {"date": "2024-05-01", "close": 67.79, "volume": 21276160.0}, {"date": "2024-05-02", "close": 68.57, "volume": 18229310.0}, {"date": "2024-05-03", "close": 69.23, "volume": 15557670.0}, {"date": "2024-05-06", "close": 71.51, "volume": 25001920.0}, {"date": "2024-05-07", "close": 70.43, "volume": 24427250.0}, {"date": "2024-05-08", "close": 66.4, "volume": 84219970.0}, {"date": "2024-05-09", "close": 67.93, "volume": 27965540.0}, {"date": "2024-05-10", "close": 66.99, "volume": 18924390.0}, {"date": "2024-05-13", "close": 66.02, "volume": 18983130.0}, {"date": "2024-05-14", "close": 65.32, "volume": 19462280.0}, {"date": "2024-05-15", "close": 66.62, "volume": 16308710.0}, {"date": "2024-05-16", "close": 66.05, "volume": 19923460.0}, {"date": "2024-05-17", "close": 65.67, "volume": 15703320.0}, {"date": "2024-05-20", "close": 64.65, "volume": 15864430.0}, {"date": "2024-05-21", "close": 63.97, "volume": 16592550.0}, {"date": "2024-05-22", "close": 65.48, "volume": 22562070.0}, {"date": "2024-05-23", "close": 63.6, "volume": 20114980.0}, {"date": "2024-05-24", "close": 64.26, "volume": 10385890.0}, {"date": "2024-05-28", "close": 63.52, "volume": 14213350.0}, {"date": "2024-05-29", "close": 64.93, "volume": 16987910.0}, {"date": "2024-05-30", "close": 64.12, "volume": 12692550.0}, {"date": "2024-05-31", "close": 64.56, "volume": 17322450.0}, {"date": "2024-06-03", "close": 63.79, "volume": 14922210.0}, {"date": "2024-06-04", "close": 64.55, "volume": 12689230.0}, {"date": "2024-06-05", "close": 65.82, "volume": 19513510.0}, {"date": "2024-06-06", "close": 68.9, "volume": 25871480.0}, {"date": "2024-06-07", "close": 69.31, "volume": 13932600.0}, {"date": "2024-06-10", "close": 68.6, "volume": 19168880.0}, {"date": "2024-06-11", "close": 69.59, "volume": 12741160.0}, {"date": "2024-06-12", "close": 73.15, "volume": 24435500.0}, {"date": "2024-06-13", "close": 70.86, "volume": 17109440.0}, {"date": "2024-06-14", "close": 70.06, "volume": 11601130.0}, {"date": "2024-06-17", "close": 70.49, "volume": 14760480.0}, {"date": "2024-06-18", "close": 70.33, "volume": 9511579.0}, {"date": "2024-06-20", "close": 70.3, "volume": 10662400.0}, {"date": "2024-06-21", "close": 70.21, "volume": 20913320.0}, {"date": "2024-06-24", "close": 70.54, "volume": 12479280.0}, {"date": "2024-06-25", "close": 71.38, "volume": 18911560.0}, {"date": "2024-06-26", "close": 70.85, "volume": 10232570.0}, {"date": "2024-06-27", "close": 70.34, "volume": 9650481.0}, {"date": "2024-06-28", "close": 72.68, "volume": 21375880.0}, {"date": "2024-07-01", "close": 71.1, "volume": 13438730.0}, {"date": "2024-07-02", "close": 70.67, "volume": 14318950.0}, {"date": "2024-07-03", "close": 71.3, "volume": 7869781.0}, {"date": "2024-07-05", "close": 71.06, "volume": 6599189.0}, {"date": "2024-07-08", "close": 71.25, "volume": 7231051.0}, {"date": "2024-07-09", "close": 71.32, "volume": 8759653.0}, {"date": "2024-07-10", "close": 69.27, "volume": 14638750.0}, {"date": "2024-07-11", "close": 73.53, "volume": 26702460.0}, {"date": "2024-07-12", "close": 72.43, "volume": 14683660.0}, {"date": "2024-07-15", "close": 72.29, "volume": 13472570.0}, {"date": "2024-07-16", "close": 74.3, "volume": 17529000.0}, {"date": "2024-07-17", "close": 68.62, "volume": 27884450.0}, {"date": "2024-07-18", "close": 66.26, "volume": 21988920.0}, {"date": "2024-07-19", "close": 67.31, "volume": 12809590.0}, {"date": "2024-07-22", "close": 67.73, "volume": 13407990.0}, {"date": "2024-07-23", "close": 67.52, "volume": 9539770.0}, {"date": "2024-07-24", "close": 66.14, "volume": 15187120.0}, {"date": "2024-07-25", "close": 65.74, "volume": 22596920.0}, {"date": "2024-07-26", "close": 64.4, "volume": 17379450.0}, {"date": "2024-07-29", "close": 63.76, "volume": 16907000.0}, {"date": "2024-07-30", "close": 63.09, "volume": 16506190.0}, {"date": "2024-07-31", "close": 64.47, "volume": 18209680.0}, {"date": "2024-08-01", "close": 61.02, "volume": 18967940.0}, {"date": "2024-08-02", "close": 58.99, "volume": 27654560.0}, {"date": "2024-08-05", "close": 58.48, "volume": 32063690.0}, {"date": "2024-08-06", "close": 64.87, "volume": 53336870.0}, {"date": "2024-08-07", "close": 65.54, "volume": 31493570.0}, {"date": "2024-08-08", "close": 69.01, "volume": 21779120.0}, {"date": "2024-08-09", "close": 68.54, "volume": 12770320.0}, {"date": "2024-08-12", "close": 69.26, "volume": 10826110.0}, {"date": "2024-08-13", "close": 71.06, "volume": 15472550.0}, {"date": "2024-08-14", "close": 71.93, "volume": 12336960.0}, {"date": "2024-08-15", "close": 72.73, "volume": 13711340.0}, {"date": "2024-08-16", "close": 72.04, "volume": 11548280.0}, {"date": "2024-08-19", "close": 74.18, "volume": 13821270.0}, {"date": "2024-08-20", "close": 73.31, "volume": 10246490.0}, {"date": "2024-08-21", "close": 73.48, "volume": 9290198.0}, {"date": "2024-08-22", "close": 73.31, "volume": 9571940.0}, {"date": "2024-08-23", "close": 74.3, "volume": 13065550.0}, {"date": "2024-08-26", "close": 72.61, "volume": 10999940.0}, {"date": "2024-08-27", "close": 72.56, "volume": 7294117.0}, {"date": "2024-08-28", "close": 71.85, "volume": 9529378.0}, {"date": "2024-08-29", "close": 72.24, "volume": 9300785.0}, {"date": "2024-08-30", "close": 73.13, "volume": 12676940.0}, {"date": "2024-09-03", "close": 71.89, "volume": 13053340.0}, {"date": "2024-09-04", "close": 71.56, "volume": 7995815.0}, {"date": "2024-09-05", "close": 71.25, "volume": 8890860.0}, {"date": "2024-09-06", "close": 69.58, "volume": 11449830.0}, {"date": "2024-09-09", "close": 69.8, "volume": 8804605.0}, {"date": "2024-09-10", "close": 68.99, "volume": 20227240.0}, {"date": "2024-09-11", "close": 70.11, "volume": 14671860.0}, {"date": "2024-09-12", "close": 68.09, "volume": 16381660.0}, {"date": "2024-09-13", "close": 72.48, "volume": 30376490.0}, {"date": "2024-09-16", "close": 71.52, "volume": 12016670.0}, {"date": "2024-09-17", "close": 72.78, "volume": 14639820.0}, {"date": "2024-09-18", "close": 73.5, "volume": 11720930.0}, {"date": "2024-09-19", "close": 75.28, "volume": 17698450.0}, {"date": "2024-09-20", "close": 73.94, "volume": 17472690.0}, {"date": "2024-09-23", "close": 74.71, "volume": 8285323.0}, {"date": "2024-09-24", "close": 77.44, "volume": 16099210.0}, {"date": "2024-09-25", "close": 77.14, "volume": 12552600.0}, {"date": "2024-09-26", "close": 76.69, "volume": 14788550.0}, {"date": "2024-09-27", "close": 75.75, "volume": 7580133.0}, {"date": "2024-09-30", "close": 75.16, "volume": 12993590.0}, {"date": "2024-10-01", "close": 74.24, "volume": 8980535.0}, {"date": "2024-10-02", "close": 72.87, "volume": 11323370.0}, {"date": "2024-10-03", "close": 72.94, "volume": 11096330.0}, {"date": "2024-10-04", "close": 74.28, "volume": 10757710.0}, {"date": "2024-10-07", "close": 74.59, "volume": 15328810.0}, {"date": "2024-10-08", "close": 76.17, "volume": 17800250.0}, {"date": "2024-10-09", "close": 77.87, "volume": 17251050.0}, {"date": "2024-10-10", "close": 77.92, "volume": 15033630.0}, {"date": "2024-10-11", "close": 86.34, "volume": 57290480.0}, {"date": "2024-10-14", "close": 84.94, "volume": 14752430.0}, {"date": "2024-10-15", "close": 83.2, "volume": 14858460.0}, {"date": "2024-10-16", "close": 81.9, "volume": 12398520.0}, {"date": "2024-10-17", "close": 79.9, "volume": 27373200.0}, {"date": "2024-10-18", "close": 79.16, "volume": 14186720.0}, {"date": "2024-10-21", "close": 80.46, "volume": 11238730.0}, {"date": "2024-10-22", "close": 80.41, "volume": 10754050.0}, {"date": "2024-10-23", "close": 79.83, "volume": 8689871.0}, {"date": "2024-10-24", "close": 78.38, "volume": 15220860.0}, {"date": "2024-10-25", "close": 77.62, "volume": 11727420.0}, {"date": "2024-10-28", "close": 77.69, "volume": 9311857.0}, {"date": "2024-10-29", "close": 79.21, "volume": 14469580.0}, {"date": "2024-10-30", "close": 79.43, "volume": 14997690.0}, {"date": "2024-10-31", "close": 72.05, "volume": 64047080.0}, {"date": "2024-11-01", "close": 73.25, "volume": 33542200.0}, {"date": "2024-11-04", "close": 73.25, "volume": 14949150.0}, {"date": "2024-11-05", "close": 74.15, "volume": 12274570.0}, {"date": "2024-11-06", "close": 74.36, "volume": 26410660.0}, {"date": "2024-11-07", "close": 73.13, "volume": 24305900.0}, {"date": "2024-11-08", "close": 72.04, "volume": 20152600.0}, {"date": "2024-11-11", "close": 71.65, "volume": 22682170.0}, {"date": "2024-11-12", "close": 71.37, "volume": 19439710.0}, {"date": "2024-11-13", "close": 71.16, "volume": 15006010.0}, {"date": "2024-11-14", "close": 71.44, "volume": 17372180.0}, {"date": "2024-11-15", "close": 73.25, "volume": 23980920.0}, {"date": "2024-11-18", "close": 69.33, "volume": 45238310.0}, {"date": "2024-11-19", "close": 69.13, "volume": 22289100.0}, {"date": "2024-11-20", "close": 69.6, "volume": 16656550.0}, {"date": "2024-11-21", "close": 69.64, "volume": 25657710.0}, {"date": "2024-11-22", "close": 71.51, "volume": 14874060.0}, {"date": "2024-11-25", "close": 73.42, "volume": 17446560.0}, {"date": "2024-11-26", "close": 71.56, "volume": 13704900.0}, {"date": "2024-11-27", "close": 71.62, "volume": 12967790.0}, {"date": "2024-11-29", "close": 71.96, "volume": 7348658.0}, {"date": "2024-12-02", "close": 73.07, "volume": 11574640.0}, {"date": "2024-12-03", "close": 71.27, "volume": 12760490.0}, {"date": "2024-12-04", "close": 72.16, "volume": 17263130.0}, {"date": "2024-12-05", "close": 65.23, "volume": 77320420.0}, {"date": "2024-12-06", "close": 66.09, "volume": 36413160.0}, {"date": "2024-12-09", "close": 65.74, "volume": 27602900.0}, {"date": "2024-12-10", "close": 64.96, "volume": 23672870.0}, {"date": "2024-12-11", "close": 61.18, "volume": 71089520.0}, {"date": "2024-12-12", "close": 61.41, "volume": 45673210.0}, {"date": "2024-12-13", "close": 59.93, "volume": 47325350.0}, {"date": "2024-12-16", "close": 60.25, "volume": 38612400.0}, {"date": "2024-12-17", "close": 61.03, "volume": 35025490.0}, {"date": "2024-12-18", "close": 61.23, "volume": 46736710.0}, {"date": "2024-12-19", "close": 60.21, "volume": 27811410.0}, {"date": "2024-12-20", "close": 60.73, "volume": 26377670.0}, {"date": "2024-12-23", "close": 61.87, "volume": 16093550.0}, {"date": "2024-12-24", "close": 61.71, "volume": 7882461.0}, {"date": "2024-12-26", "close": 61.56, "volume": 12683900.0}, {"date": "2024-12-27", "close": 61.13, "volume": 13483560.0}, {"date": "2024-12-30", "close": 60.77, "volume": 17709220.0}, {"date": "2024-12-31", "close": 60.32, "volume": 14487280.0}, {"date": "2025-01-02", "close": 63.17, "volume": 25899070.0}, {"date": "2025-01-03", "close": 64.59, "volume": 28553830.0}, {"date": "2025-01-06", "close": 66.31, "volume": 32980650.0}, {"date": "2025-01-07", "close": 66.15, "volume": 35347780.0}, {"date": "2025-01-08", "close": 64.91, "volume": 24523300.0}, {"date": "2025-01-10", "close": 65.97, "volume": 30728850.0}, {"date": "2025-01-13", "close": 65.7, "volume": 23960110.0}, {"date": "2025-01-14", "close": 64.84, "volume": 25735750.0}, {"date": "2025-01-15", "close": 67.02, "volume": 22704830.0}, {"date": "2025-01-16", "close": 68.58, "volume": 29013140.0}, {"date": "2025-01-17", "close": 67.34, "volume": 27139150.0}, {"date": "2025-01-21", "close": 67.74, "volume": 21423620.0}, {"date": "2025-01-22", "close": 67.82, "volume": 18130030.0}, {"date": "2025-01-23", "close": 68.3, "volume": 15355440.0}, {"date": "2025-01-24", "close": 68.56, "volume": 14360350.0}, {"date": "2025-01-27", "close": 68.77, "volume": 20904640.0}, {"date": "2025-01-28", "close": 68.07, "volume": 24988460.0}, {"date": "2025-01-29", "close": 66.75, "volume": 29592590.0}, {"date": "2025-01-30", "close": 66.59, "volume": 33246500.0}, {"date": "2025-01-31", "close": 66.85, "volume": 19805630.0}, {"date": "2025-02-03", "close": 67.29, "volume": 25290050.0}, {"date": "2025-02-04", "close": 69.75, "volume": 33786240.0}, {"date": "2025-02-05", "close": 64.48, "volume": 78975880.0}, {"date": "2025-02-06", "close": 69.99, "volume": 45940240.0}, {"date": "2025-02-07", "close": 74.6, "volume": 81813180.0}, {"date": "2025-02-10", "close": 78.63, "volume": 42551670.0}, {"date": "2025-02-11", "close": 76.95, "volume": 27329560.0}, {"date": "2025-02-12", "close": 79.35, "volume": 33142370.0}, {"date": "2025-02-13", "close": 80.29, "volume": 21754710.0}, {"date": "2025-02-14", "close": 79.42, "volume": 15405690.0}, {"date": "2025-02-18", "close": 81.49, "volume": 18943230.0}, {"date": "2025-02-19", "close": 81.16, "volume": 14973430.0}, {"date": "2025-02-20", "close": 81.26, "volume": 14770270.0}, {"date": "2025-02-21", "close": 78.89, "volume": 21774330.0}, {"date": "2025-02-24", "close": 76.42, "volume": 24368390.0}, {"date": "2025-02-25", "close": 74.95, "volume": 19559250.0}, {"date": "2025-02-26", "close": 75.87, "volume": 10338710.0}, {"date": "2025-02-27", "close": 74.21, "volume": 22535940.0}, {"date": "2025-02-28", "close": 76.01, "volume": 17752020.0}, {"date": "2025-03-03", "close": 74.44, "volume": 16999500.0}, {"date": "2025-03-04", "close": 75.26, "volume": 24241230.0}, {"date": "2025-03-05", "close": 76.48, "volume": 13122290.0}, {"date": "2025-03-06", "close": 74.96, "volume": 16504910.0}, {"date": "2025-03-07", "close": 76.27, "volume": 18610390.0}, {"date": "2025-03-10", "close": 73.06, "volume": 22120090.0}, {"date": "2025-03-11", "close": 70.65, "volume": 26668190.0}, {"date": "2025-03-12", "close": 71.2, "volume": 17315030.0}, {"date": "2025-03-13", "close": 69.51, "volume": 15272230.0}, {"date": "2025-03-14", "close": 71.55, "volume": 13537280.0}, {"date": "2025-03-17", "close": 72.73, "volume": 20577770.0}, {"date": "2025-03-18", "close": 71.55, "volume": 16137510.0}, {"date": "2025-03-19", "close": 73.02, "volume": 15042060.0}, {"date": "2025-03-20", "close": 74.35, "volume": 17851350.0}, {"date": "2025-03-21", "close": 75.84, "volume": 26551400.0}, {"date": "2025-03-24", "close": 76.51, "volume": 18126300.0}, {"date": "2025-03-25", "close": 75.61, "volume": 16065880.0}, {"date": "2025-03-26", "close": 74.18, "volume": 11845810.0}, {"date": "2025-03-27", "close": 74.86, "volume": 11866810.0}, {"date": "2025-03-28", "close": 72.75, "volume": 11277870.0}, {"date": "2025-03-31", "close": 72.86, "volume": 16033070.0}, {"date": "2025-04-01", "close": 72.99, "volume": 16889180.0}, {"date": "2025-04-02", "close": 74.5, "volume": 14806850.0}, {"date": "2025-04-03", "close": 69.85, "volume": 23290800.0}, {"date": "2025-04-04", "close": 64.62, "volume": 34938670.0}, {"date": "2025-04-07", "close": 65.64, "volume": 32841700.0}, {"date": "2025-04-08", "close": 65.07, "volume": 24045230.0}, {"date": "2025-04-09", "close": 72.68, "volume": 30148810.0}, {"date": "2025-04-10", "close": 70.94, "volume": 22373900.0}, {"date": "2025-04-11", "close": 72.28, "volume": 16274570.0}, {"date": "2025-04-14", "close": 73.1, "volume": 12483180.0}, {"date": "2025-04-15", "close": 74.02, "volume": 13790150.0}, {"date": "2025-04-16", "close": 73.06, "volume": 15990830.0}, {"date": "2025-04-17", "close": 75.24, "volume": 21893390.0}, {"date": "2025-04-21", "close": 72.92, "volume": 20634640.0}, {"date": "2025-04-22", "close": 74.44, "volume": 16599290.0}, {"date": "2025-04-23", "close": 73.77, "volume": 22750160.0}, {"date": "2025-04-24", "close": 78.1, "volume": 22188510.0}, {"date": "2025-04-25", "close": 77.75, "volume": 20047760.0}, {"date": "2025-04-28", "close": 78.33, "volume": 13324220.0}, {"date": "2025-04-29", "close": 79.42, "volume": 12172240.0}, {"date": "2025-04-30", "close": 81.01, "volume": 17762850.0}, {"date": "2025-05-01", "close": 80.89, "volume": 18698480.0}, {"date": "2025-05-02", "close": 84.28, "volume": 22401820.0}, {"date": "2025-05-05", "close": 85.43, "volume": 25339030.0}, {"date": "2025-05-06", "close": 85.83, "volume": 30378860.0}, {"date": "2025-05-07", "close": 83.65, "volume": 49263150.0}, {"date": "2025-05-08", "close": 82.3, "volume": 24293150.0}, {"date": "2025-05-09", "close": 82.81, "volume": 19105420.0}, {"date": "2025-05-12", "close": 88.1, "volume": 39104620.0}, {"date": "2025-05-13", "close": 91.72, "volume": 36770810.0}, {"date": "2025-05-14", "close": 90.41, "volume": 30640120.0}, {"date": "2025-05-15", "close": 90.16, "volume": 20481630.0}, {"date": "2025-05-16", "close": 91.79, "volume": 21909600.0}, {"date": "2025-05-19", "close": 92.46, "volume": 19252130.0}, {"date": "2025-05-20", "close": 91.87, "volume": 20851290.0}, {"date": "2025-05-21", "close": 88.67, "volume": 25035130.0}, {"date": "2025-05-22", "close": 88.0, "volume": 16496000.0}, {"date": "2025-05-23", "close": 87.75, "volume": 17929660.0}, {"date": "2025-05-27", "close": 89.0, "volume": 17446940.0}, {"date": "2025-05-28", "close": 88.26, "volume": 13810320.0}, {"date": "2025-05-29", "close": 84.3, "volume": 38152040.0}, {"date": "2025-05-30", "close": 84.16, "volume": 29050880.0}, {"date": "2025-06-02", "close": 83.64, "volume": 17047040.0}, {"date": "2025-06-03", "close": 82.53, "volume": 25668360.0}, {"date": "2025-06-04", "close": 83.45, "volume": 20080520.0}, {"date": "2025-06-05", "close": 84.67, "volume": 33343310.0}, {"date": "2025-06-06", "close": 85.6, "volume": 28172650.0}, {"date": "2025-06-09", "close": 87.12, "volume": 22780750.0}, {"date": "2025-06-10", "close": 86.39, "volume": 24494760.0}, {"date": "2025-06-11", "close": 86.58, "volume": 15364230.0}, {"date": "2025-06-12", "close": 85.62, "volume": 18776060.0}, {"date": "2025-06-13", "close": 83.93, "volume": 18003030.0}, {"date": "2025-06-16", "close": 85.12, "volume": 12254180.0}, {"date": "2025-06-17", "close": 84.76, "volume": 13677830.0}, {"date": "2025-06-18", "close": 83.44, "volume": 25976730.0}, {"date": "2025-06-20", "close": 83.78, "volume": 27472090.0}, {"date": "2025-06-23", "close": 85.24, "volume": 18407480.0}, {"date": "2025-06-24", "close": 91.65, "volume": 38925080.0}, {"date": "2025-06-25", "close": 90.9, "volume": 17400840.0}, {"date": "2025-06-26", "close": 93.12, "volume": 23657770.0}, {"date": "2025-06-27", "close": 91.53, "volume": 24731170.0}, {"date": "2025-06-30", "close": 93.3, "volume": 16155270.0}, {"date": "2025-07-01", "close": 92.13, "volume": 17124010.0}, {"date": "2025-07-02", "close": 92.05, "volume": 13603970.0}, {"date": "2025-07-03", "close": 93.63, "volume": 8112562.0}, {"date": "2025-07-07", "close": 96.68, "volume": 29817170.0}, {"date": "2025-07-08", "close": 97.48, "volume": 20586820.0}, {"date": "2025-07-09", "close": 96.64, "volume": 14858920.0}, {"date": "2025-07-10", "close": 96.4, "volume": 15650890.0}, {"date": "2025-07-11", "close": 95.39, "volume": 12453520.0}, {"date": "2025-07-14", "close": 93.89, "volume": 14300220.0}, {"date": "2025-07-15", "close": 92.21, "volume": 18488380.0}, {"date": "2025-07-16", "close": 90.75, "volume": 17646530.0}, {"date": "2025-07-17", "close": 90.5, "volume": 16903580.0}, {"date": "2025-07-18", "close": 90.59, "volume": 14223530.0}, {"date": "2025-07-21", "close": 91.16, "volume": 12150600.0}, {"date": "2025-07-22", "close": 91.79, "volume": 11561750.0}, {"date": "2025-07-23", "close": 89.94, "volume": 18617930.0}, {"date": "2025-07-24", "close": 90.87, "volume": 23446210.0}, {"date": "2025-07-25", "close": 91.29, "volume": 13864110.0}, {"date": "2025-07-28", "close": 90.6, "volume": 11606050.0}, {"date": "2025-07-29", "close": 87.11, "volume": 24966230.0}, {"date": "2025-07-30", "close": 87.64, "volume": 16862770.0}, {"date": "2025-07-31", "close": 87.75, "volume": 16922440.0}, {"date": "2025-08-01", "close": 86.91, "volume": 15732460.0}, {"date": "2025-08-04", "close": 88.43, "volume": 15138880.0}, {"date": "2025-08-05", "close": 89.39, "volume": 25855950.0}, {"date": "2025-08-06", "close": 89.22, "volume": 40169820.0}, {"date": "2025-08-07", "close": 92.67, "volume": 28522250.0}, {"date": "2025-08-08", "close": 89.56, "volume": 26212490.0}, {"date": "2025-08-11", "close": 90.58, "volume": 16668940.0}, {"date": "2025-08-12", "close": 91.73, "volume": 12530490.0}, {"date": "2025-08-13", "close": 90.83, "volume": 16867320.0}, {"date": "2025-08-14", "close": 91.4, "volume": 14525100.0}, {"date": "2025-08-15", "close": 92.6, "volume": 15841810.0}, {"date": "2025-08-18", "close": 93.98, "volume": 16471270.0}, {"date": "2025-08-19", "close": 95.32, "volume": 21177260.0}, {"date": "2025-08-20", "close": 93.73, "volume": 15194790.0}, {"date": "2025-08-21", "close": 94.23, "volume": 12864140.0}, {"date": "2025-08-22", "close": 96.79, "volume": 15584860.0}, {"date": "2025-08-25", "close": 95.16, "volume": 10938120.0}, {"date": "2025-08-26", "close": 96.53, "volume": 17163370.0}, {"date": "2025-08-27", "close": 95.33, "volume": 11364310.0}, {"date": "2025-08-28", "close": 95.96, "volume": 12024310.0}, {"date": "2025-08-29", "close": 93.75, "volume": 19309970.0}, {"date": "2025-09-02", "close": 92.81, "volume": 12883300.0}, {"date": "2025-09-03", "close": 92.94, "volume": 12052160.0}, {"date": "2025-09-04", "close": 91.98, "volume": 15960140.0}, {"date": "2025-09-05", "close": 90.99, "volume": 20384530.0}, {"date": "2025-09-08", "close": 94.36, "volume": 18906550.0}, {"date": "2025-09-09", "close": 95.45, "volume": 11850200.0}, {"date": "2025-09-10", "close": 94.21, "volume": 15944170.0}, {"date": "2025-09-11", "close": 94.68, "volume": 16190070.0}, {"date": "2025-09-12", "close": 95.89, "volume": 13659230.0}, {"date": "2025-09-15", "close": 98.85, "volume": 18652430.0}, {"date": "2025-09-16", "close": 97.83, "volume": 17257930.0}, {"date": "2025-09-17", "close": 92.95, "volume": 44093980.0}, {"date": "2025-09-18", "close": 94.7, "volume": 23075220.0}, {"date": "2025-09-19", "close": 98.51, "volume": 38734980.0}, {"date": "2025-09-22", "close": 99.39, "volume": 29820120.0}, {"date": "2025-09-23", "close": 97.8, "volume": 15101140.0}, {"date": "2025-09-24", "close": 97.78, "volume": 12523370.0}, {"date": "2025-09-25", "close": 97.6, "volume": 11255800.0}, {"date": "2025-09-26", "close": 98.45, "volume": 10356140.0}, {"date": "2025-09-29", "close": 99.57, "volume": 16320890.0}, {"date": "2025-09-30", "close": 97.97, "volume": 16793410.0}, {"date": "2025-10-01", "close": 96.61, "volume": 16608460.0}, {"date": "2025-10-02", "close": 96.61, "volume": 16046350.0}, {"date": "2025-10-03", "close": 96.6, "volume": 10556420.0}, {"date": "2025-10-06", "close": 100.1, "volume": 22760920.0}, {"date": "2025-10-07", "close": 97.8, "volume": 12583610.0}, {"date": "2025-10-08", "close": 99.28, "volume": 10071240.0}, {"date": "2025-10-09", "close": 96.0, "volume": 13435670.0}, {"date": "2025-10-10", "close": 93.4, "volume": 17021110.0}, {"date": "2025-10-13", "close": 94.08, "volume": 11031440.0}, {"date": "2025-10-14", "close": 94.25, "volume": 11177980.0}, {"date": "2025-10-15", "close": 94.52, "volume": 14347100.0}, {"date": "2025-10-16", "close": 92.52, "volume": 17214830.0}, {"date": "2025-10-17", "close": 92.3, "volume": 14282110.0}, {"date": "2025-10-20", "close": 93.7, "volume": 11274930.0}, {"date": "2025-10-21", "close": 93.03, "volume": 10503270.0}, {"date": "2025-10-22", "close": 92.21, "volume": 11351430.0}, {"date": "2025-10-23", "close": 94.61, "volume": 17121600.0}, {"date": "2025-10-24", "close": 94.07, "volume": 12014560.0}, {"date": "2025-10-27", "close": 96.42, "volume": 11748270.0}, {"date": "2025-10-28", "close": 95.43, "volume": 17138330.0}, {"date": "2025-10-29", "close": 95.76, "volume": 14532900.0}, {"date": "2025-10-30", "close": 96.49, "volume": 13556600.0}, {"date": "2025-10-31", "close": 96.5, "volume": 15333420.0}, {"date": "2025-11-03", "close": 99.72, "volume": 28836490.0}, {"date": "2025-11-04", "close": 94.67, "volume": 48787310.0}, {"date": "2025-11-05", "close": 92.75, "volume": 20150830.0}, {"date": "2025-11-06", "close": 92.12, "volume": 18316240.0}, {"date": "2025-11-07", "close": 91.99, "volume": 16489920.0}, {"date": "2025-11-10", "close": 94.1, "volume": 13310160.0}, {"date": "2025-11-11", "close": 93.6, "volume": 13276270.0}, {"date": "2025-11-12", "close": 93.57, "volume": 16004630.0}, {"date": "2025-11-13", "close": 91.78, "volume": 16367480.0}, {"date": "2025-11-14", "close": 91.62, "volume": 12475610.0}, {"date": "2025-11-17", "close": 92.11, "volume": 16922540.0}, {"date": "2025-11-18", "close": 90.86, "volume": 17439410.0}, {"date": "2025-11-19", "close": 89.53, "volume": 18256220.0}, {"date": "2025-11-20", "close": 83.36, "volume": 41734030.0}, {"date": "2025-11-21", "close": 83.87, "volume": 33783120.0}, {"date": "2025-11-24", "close": 83.69, "volume": 24883180.0}, {"date": "2025-11-25", "close": 83.69, "volume": 18482250.0}, {"date": "2025-11-26", "close": 85.66, "volume": 20448730.0}, {"date": "2025-11-28", "close": 87.54, "volume": 9069354.0}, {"date": "2025-12-01", "close": 86.57, "volume": 17517250.0}, {"date": "2025-12-02", "close": 87.57, "volume": 18930360.0}, {"date": "2025-12-03", "close": 90.68, "volume": 21335780.0}, {"date": "2025-12-04", "close": 90.99, "volume": 13145300.0}, {"date": "2025-12-05", "close": 91.32, "volume": 11154580.0}, {"date": "2025-12-08", "close": 92.57, "volume": 12646870.0}, {"date": "2025-12-09", "close": 89.07, "volume": 17117530.0}, {"date": "2025-12-10", "close": 84.16, "volume": 51202040.0}, {"date": "2025-12-11", "close": 85.44, "volume": 23346310.0}, {"date": "2025-12-12", "close": 85.11, "volume": 16211630.0}, {"date": "2025-12-15", "close": 81.86, "volume": 32070890.0}, {"date": "2025-12-16", "close": 80.92, "volume": 24465080.0}, {"date": "2025-12-17", "close": 79.14, "volume": 28007490.0}, {"date": "2025-12-18", "close": 79.69, "volume": 18681840.0}, {"date": "2025-12-19", "close": 79.31, "volume": 34353350.0}, {"date": "2025-12-22", "close": 81.26, "volume": 20570440.0}, {"date": "2025-12-23", "close": 80.97, "volume": 10445520.0}, {"date": "2025-12-24", "close": 81.15, "volume": 4310663.0}, {"date": "2025-12-26", "close": 81.26, "volume": 6741595.0}, {"date": "2025-12-29", "close": 81.5, "volume": 12072640.0}, {"date": "2025-12-30", "close": 82.12, "volume": 9500693.0}, {"date": "2025-12-31", "close": 81.71, "volume": 8428449.0}, {"date": "2026-01-02", "close": 82.86, "volume": 13095080.0}, {"date": "2026-01-05", "close": 80.74, "volume": 24036820.0}, {"date": "2026-01-06", "close": 85.54, "volume": 27508700.0}, {"date": "2026-01-07", "close": 86.19, "volume": 25293450.0}, {"date": "2026-01-08", "close": 87.59, "volume": 15499200.0}, {"date": "2026-01-09", "close": 85.44, "volume": 15881530.0}, {"date": "2026-01-12", "close": 84.67, "volume": 12687760.0}, {"date": "2026-01-13", "close": 85.41, "volume": 14809290.0}, {"date": "2026-01-14", "close": 84.65, "volume": 15510810.0}, {"date": "2026-01-15", "close": 84.38, "volume": 18892870.0}, {"date": "2026-01-16", "close": 84.85, "volume": 20738890.0}, {"date": "2026-01-20", "close": 83.72, "volume": 19429350.0}, {"date": "2026-01-21", "close": 84.26, "volume": 21171950.0}, {"date": "2026-01-22", "close": 82.56, "volume": 19457160.0}, {"date": "2026-01-23", "close": 82.31, "volume": 14703760.0}, {"date": "2026-01-26", "close": 81.98, "volume": 16556380.0}, {"date": "2026-01-27", "close": 81.24, "volume": 19993670.0}, {"date": "2026-01-28", "close": 79.78, "volume": 19317310.0}, {"date": "2026-01-29", "close": 81.7, "volume": 26857840.0}, {"date": "2026-01-30", "close": 80.05, "volume": 24344090.0}, {"date": "2026-02-02", "close": 80.84, "volume": 18434510.0}, {"date": "2026-02-03", "close": 77.93, "volume": 29490820.0}, {"date": "2026-02-04", "close": 73.92, "volume": 63044980.0}, {"date": "2026-02-05", "close": 75.21, "volume": 33111500.0}, {"date": "2026-02-06", "close": 74.77, "volume": 24470210.0}, {"date": "2026-02-09", "close": 73.91, "volume": 17959070.0}, {"date": "2026-02-10", "close": 73.5, "volume": 18958730.0}, {"date": "2026-02-11", "close": 71.01, "volume": 28045030.0}, {"date": "2026-02-12", "close": 71.22, "volume": 33541450.0}, {"date": "2026-02-13", "close": 69.99, "volume": 26526710.0}, {"date": "2026-02-17", "close": 70.53, "volume": 20286070.0}, {"date": "2026-02-18", "close": 72.77, "volume": 18235570.0}, {"date": "2026-02-19", "close": 72.94, "volume": 15897790.0}, {"date": "2026-02-20", "close": 73.86, "volume": 20242200.0}, {"date": "2026-02-23", "close": 70.72, "volume": 22921580.0}, {"date": "2026-02-24", "close": 71.38, "volume": 19581110.0}, {"date": "2026-02-25", "close": 72.83, "volume": 19820780.0}, {"date": "2026-02-26", "close": 74.8, "volume": 22449250.0}, {"date": "2026-02-27", "close": 75.42, "volume": 20427880.0}, {"date": "2026-03-02", "close": 75.95, "volume": 25779070.0}, {"date": "2026-03-03", "close": 76.36, "volume": 21892520.0}, {"date": "2026-03-04", "close": 76.65, "volume": 19818580.0}, {"date": "2026-03-05", "close": 75.44, "volume": 17894030.0}, {"date": "2026-03-06", "close": 75.13, "volume": 14771230.0}, {"date": "2026-03-09", "close": 73.84, "volume": 21208860.0}, {"date": "2026-03-10", "close": 72.36, "volume": 17581460.0}, {"date": "2026-03-11", "close": 74.97, "volume": 21010780.0}, {"date": "2026-03-12", "close": 72.97, "volume": 17082710.0}, {"date": "2026-03-13", "close": 73.33, "volume": 16400650.0}, {"date": "2026-03-16", "close": 74.66, "volume": 15997280.0}, {"date": "2026-03-17", "close": 77.79, "volume": 33146080.0}, {"date": "2026-03-18", "close": 76.66, "volume": 13692700.0}, {"date": "2026-03-19", "close": 75.34, "volume": 13791620.0}, {"date": "2026-03-20", "close": 73.89, "volume": 26161240.0}, {"date": "2026-03-23", "close": 75.12, "volume": 14154660.0}, {"date": "2026-03-24", "close": 72.34, "volume": 14404170.0}, {"date": "2026-03-25", "close": 73.08, "volume": 11569340.0}, {"date": "2026-03-26", "close": 70.55, "volume": 15412930.0}, {"date": "2026-03-27", "close": 69.18, "volume": 13869730.0}, {"date": "2026-03-30", "close": 69.91, "volume": 13873480.0}, {"date": "2026-03-31", "close": 71.93, "volume": 15886570.0}, {"date": "2026-04-01", "close": 71.71, "volume": 13035050.0}, {"date": "2026-04-02", "close": 71.84, "volume": 12758500.0}, {"date": "2026-04-06", "close": 72.17, "volume": 7751368.0}, {"date": "2026-04-07", "close": 71.73, "volume": 9686272.0}, {"date": "2026-04-08", "close": 72.38, "volume": 13559920.0}, {"date": "2026-04-09", "close": 71.81, "volume": 16500000.0}, {"date": "2026-04-10", "close": 70.48, "volume": 11818150.0}, {"date": "2026-04-13", "close": 72.34, "volume": 12690570.0}, {"date": "2026-04-14", "close": 72.91, "volume": 16750310.0}, {"date": "2026-04-15", "close": 77.28, "volume": 19696000.0}, {"date": "2026-04-16", "close": 76.48, "volume": 12771660.0}, {"date": "2026-04-17", "close": 77.12, "volume": 16966560.0}, {"date": "2026-04-20", "close": 77.49, "volume": 11507410.0}, {"date": "2026-04-21", "close": 77.26, "volume": 11698130.0}, {"date": "2026-04-22", "close": 75.58, "volume": 14133030.0}, {"date": "2026-04-23", "close": 74.7, "volume": 18671030.0}, {"date": "2026-04-24", "close": 74.64, "volume": 13007250.0}, {"date": "2026-04-27", "close": 76.27, "volume": 14670020.0}, {"date": "2026-04-28", "close": 74.11, "volume": 14039030.0}, {"date": "2026-04-29", "close": 74.47, "volume": 11751810.0}, {"date": "2026-04-30", "close": 74.61, "volume": 16066960.0}, {"date": "2026-05-01", "close": 75.12, "volume": 10867430.0}, {"date": "2026-05-04", "close": 73.93, "volume": 13868400.0}, {"date": "2026-05-05", "close": 72.95, "volume": 27424000.0}, {"date": "2026-05-06", "close": 79.17, "volume": 35783030.0}, {"date": "2026-05-07", "close": 76.73, "volume": 26972250.0}, {"date": "2026-05-08", "close": 75.45, "volume": 16230640.0}, {"date": "2026-05-11", "close": 76.15, "volume": 18996390.0}, {"date": "2026-05-12", "close": 76.36, "volume": 17241010.0}, {"date": "2026-05-13", "close": 74.7, "volume": 14055170.0}, {"date": "2026-05-14", "close": 74.69, "volume": 17329490.0}, {"date": "2026-05-15", "close": 75.09, "volume": 16394140.0}, {"date": "2026-05-18", "close": 75.08, "volume": 17776180.0}, {"date": "2026-05-19", "close": 74.09, "volume": 17419870.0}, {"date": "2026-05-20", "close": 74.6, "volume": 12764830.0}, {"date": "2026-05-21", "close": 73.61, "volume": 13238660.0}, {"date": "2026-05-22", "close": 71.82, "volume": 19689020.0}, {"date": "2026-05-26", "close": 70.12, "volume": 23281180.0}, {"date": "2026-05-27", "close": 70.73, "volume": 23148250.0}, {"date": "2026-05-28", "close": 70.92, "volume": 19139120.0}, {"date": "2026-05-29", "close": 70.4, "volume": 50294670.0}, {"date": "2026-06-01", "close": 73.77, "volume": 24119760.0}, {"date": "2026-06-02", "close": 71.62, "volume": 16657680.0}, {"date": "2026-06-03", "close": 71.69, "volume": 17348390.0}, {"date": "2026-06-04", "close": 72.21, "volume": 17576580.0}, {"date": "2026-06-05", "close": 70.71, "volume": 18532330.0}, {"date": "2026-06-08", "close": 70.06, "volume": 18636000.0}, {"date": "2026-06-09", "close": 70.38, "volume": 20029580.0}, {"date": "2026-06-10", "close": 68.61, "volume": 21908790.0}, {"date": "2026-06-11", "close": 69.55, "volume": 24995410.0}, {"date": "2026-06-12", "close": 68.85, "volume": 19678070.0}, {"date": "2026-06-15", "close": 72.85, "volume": 24748740.0}, {"date": "2026-06-16", "close": 73.25, "volume": 17514600.0}, {"date": "2026-06-17", "close": 70.91, "volume": 16144350.0}, {"date": "2026-06-18", "close": 71.64, "volume": 27203330.0}, {"date": "2026-06-22", "close": 71.43, "volume": 21887140.0}, {"date": "2026-06-23", "close": 69.67, "volume": 20733910.0}, {"date": "2026-06-24", "close": 73.85, "volume": 34823300.0}, {"date": "2026-06-25", "close": 72.25, "volume": 14682060.0}, {"date": "2026-06-26", "close": 76.2, "volume": 64581220.0}, {"date": "2026-06-29", "close": 75.5, "volume": 26220730.0}, {"date": "2026-06-30", "close": 72.16, "volume": 27806110.0}, {"date": "2026-07-01", "close": 72.66, "volume": 12648030.0}, {"date": "2026-07-02", "close": 74.43, "volume": 14097430.0}, {"date": "2026-07-06", "close": 72.42, "volume": 15821530.0}, {"date": "2026-07-07", "close": 74.33, "volume": 15615590.0}, {"date": "2026-07-08", "close": 73.6, "volume": 12612880.0}, {"date": "2026-07-09", "close": 74.35, "volume": 9895465.0}, {"date": "2026-07-10", "close": 74.54, "volume": 9766761.0}, {"date": "2026-07-13", "close": 74.26, "volume": 12458520.0}, {"date": "2026-07-14", "close": 72.08, "volume": 18703550.0}, {"date": "2026-07-15", "close": 72.67, "volume": 13876550.0}, {"date": "2026-07-16", "close": 74.04, "volume": 17903610.0}, {"date": "2026-07-17", "close": 72.46, "volume": 18317880.0}, {"date": "2026-07-20", "close": 72.17, "volume": 14947950.0}, {"date": "2026-07-21", "close": 71.55, "volume": 11768990.0}, {"date": "2026-07-22", "close": 70.33, "volume": 15001030.0}, {"date": "2026-07-23", "close": 68.91, "volume": 23649330.0}, {"date": "2026-07-24", "close": 65.94, "volume": 27966330.0}, {"date": "2026-07-27", "close": 68.18, "volume": 25722870.0}, {"date": "2026-07-28", "close": 70.74, "volume": 20969300.0}, {"date": "2026-07-29", "close": 71.2, "volume": 12052070.0}, {"date": "2026-07-30", "close": 70.37, "volume": 14183470.0}, {"date": "2026-07-31", "close": 70.36, "volume": 11993910.0}, {"date": "2026-08-03", "close": 71.61, "volume": 12953280.0}, {"date": "2026-08-04", "close": 71.99, "volume": 20045950.0}, {"date": "2026-08-05", "close": 68.18, "volume": 50131930.0}, {"date": "2026-08-06", "close": 70.47, "volume": 31510060.0}, {"date": "2026-08-07", "close": 75.02, "volume": 33069640.0}, {"date": "2026-08-10", "close": 78.03, "volume": 27263260.0}, {"date": "2026-08-11", "close": 78.54, "volume": 18711720.0}, {"date": "2026-08-12", "close": 75.36, "volume": 19192460.0}, {"date": "2026-08-13", "close": 75.88, "volume": 13239340.0}, {"date": "2026-08-14", "close": 75.95, "volume": 10195700.0}, {"date": "2026-08-17", "close": 74.99, "volume": 18084900.0}, {"date": "2026-08-18", "close": 74.66, "volume": 15895560.0}, {"date": "2026-08-19", "close": 78.04, "volume": 19059800.0}, {"date": "2026-08-20", "close": 78.55, "volume": 17575820.0}, {"date": "2026-08-21", "close": 78.8, "volume": 12754340.0}, {"date": "2026-08-24", "close": 79.29, "volume": 12105700.0}, {"date": "2026-08-25", "close": 80.35, "volume": 14177140.0}, {"date": "2026-08-26", "close": 78.49, "volume": 14523970.0}, {"date": "2026-08-27", "close": 76.95, "volume": 14389120.0}, {"date": "2026-08-28", "close": 78.82, "volume": 10710380.0}, {"date": "2026-08-31", "close": 75.65, "volume": 18505910.0}, {"date": "2026-09-01", "close": 75.24, "volume": 11220640.0}, {"date": "2026-09-02", "close": 76.45, "volume": 13014670.0}, {"date": "2026-09-03", "close": 75.96, "volume": 14420700.0}, {"date": "2026-09-04", "close": 75.76, "volume": 14418050.0}, {"date": "2026-09-08", "close": 73.13, "volume": 25922800.0}, {"date": "2026-09-09", "close": 71.08, "volume": 21828780.0}], "refreshing": true}