{"ticker": "ACVA", "overview": {"cik": "1637873", "ticker": "ACVA", "name": "ACV Auctions Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-425225", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000950103-26-015812", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-10-16", "title": "Form SC 14D9/A", "accession": "0001193125-26-423483", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-16", "title": "Form 25-NSE", "accession": "0000876661-26-000841", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-16", "title": "Form SC TO-T/A", "accession": "0001193125-26-423456", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-10-14", "title": "Form SC 14D9/A", "accession": "0001193125-26-421067", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-14", "title": "Form SC TO-T/A", "accession": "0001193125-26-421044", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-10-08", "title": "Form SC 14D9/A", "accession": "0001193125-26-417485", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-08", "title": "Form SC TO-T/A", "accession": "0001193125-26-417451", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001852174-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001419488-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001783261-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002150450-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001852328-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002030941-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001851495-26-000011", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-10-01", "title": "Form SC 14D9/A", "accession": "0001193125-26-409981", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-01", "title": "Form SC TO-T/A", "accession": "0001193125-26-409871", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-09-29", "title": "Form SC 14D9/A", "accession": "0001193125-26-406053", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-09-29", "title": "Form SC TO-T/A", "accession": "0001193125-26-406039", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-09-17", "title": "Form SC 14D9", "accession": "0001193125-26-393862", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-09-17", "title": "Form SC TO-T", "accession": "0001193125-26-393827", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009431", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-09-11", "title": "FORM SC14D9C", "accession": "0000950103-26-013807", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-11", "title": "Form SC TO-C", "accession": "0001193125-26-388383", "price_sensitive": false}]}, "description": "ACV Auctions Inc. trades as ACVA on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 319 insider filings for the company, from May 2023 to March 2026. Across those, 12 insiders disclosed 8 open-market purchases totalling $7.36M against 130 sales totalling $237.38M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 7364426.49, "sell_n": 130, "sell_sum": 237378659.05, "net": -230014232.56, "insiders": 12, "first_date": "2023-05-11", "last_date": "2026-03-09"}, "metrics": {"ticker": "ACVA", "has_prices": true, "as_of": "2026-08-07", "last": 7.46, "prev_close": 7.45, "change": 0.009999999999999787, "change_pct": 0.0013422818791946022, "session_volume": 3722753.0, "vwap_5": 7.661506307620178, "vwap_20": 7.623320554328832, "vwap_60": 6.787121496468241, "vwap_250": 7.183842623698061, "high_52w": 9.39, "low_52w": 4.15, "avg_volume_20": 2884562.2, "sessions": 400, "market_cap": {"value": 1302403309.24, "shares": 174584894.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000950103-26-015825", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Robert P. Goodman", "who_key": "GOODMAN ROBERT P", "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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095010326015825/0000950103-26-015825-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015823", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Michael Waterman", "who_key": "Waterman Michael", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851495/000095010326015823/0000950103-26-015823-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015822", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Brian J. Radecki", "who_key": "Radecki Brian J", "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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095010326015822/0000950103-26-015822-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015821", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Andrew Peer", "who_key": "Peer Andrew", "role": "VP, Corporate Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030941/000095010326015821/0000950103-26-015821-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015820", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "George Chamoun", "who_key": "Chamoun George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095010326015820/0000950103-26-015820-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015819", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Kirsten Castillo", "who_key": "Castillo Kirsten", "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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808806/000095010326015819/0000950103-26-015819-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015818", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Eileen A. Kamerick", "who_key": "KAMERICK EILEEN 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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095010326015818/0000950103-26-015818-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015817", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Leanne Fitzgerald", "who_key": "Fitzgerald Leanne", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783261/000095010326015817/0000950103-26-015817-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015816", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Timothy Fox", "who_key": "Fox Timothy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150450/000095010326015816/0000950103-26-015816-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015815", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Vikas Mehta", "who_key": "Mehta Vikas", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852328/000095010326015815/0000950103-26-015815-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015814", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Brian Hirsch", "who_key": "Hirsch Brian", "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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851605/000095010326015814/0000950103-26-015814-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015813", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Rene F. Jones", "who_key": "JONES RENE F", "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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095010326015813/0000950103-26-015813-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "0000950103-26-015812", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Craig Eric Anderson", "who_key": "Anderson Craig Eric", "role": "CCDSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852174/000095010326015812/0000950103-26-015812-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25427}, {"id": "13DG-0001777813-26-000007", "src": "13DG", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "ACV Auctions Inc.", "who_key": "ACV Auctions 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": "ACV Auctions Inc. moves to a 5.7% passive stake in ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/0001777813-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0002030941-26-000010", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Andrew Peer", "who_key": "Peer Andrew", "role": "VP, Corporate Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030941/000203094126000010/0002030941-26-000010-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "13DG-0002100119-26-001328", "src": "13DG", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "ACV Auctions Inc.", "who_key": "ACV Auctions 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": "ACV Auctions Inc. takes a 5.02% passive stake in ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/0002100119-26-001328-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "0001493307-26-000006", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "William Zerella", "who_key": "ZERELLA WILLIAM", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 159789.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000149330726000006/0001493307-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001851495-26-000009", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Michael Waterman", "who_key": "Waterman Michael", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157223.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000185149526000009/0001851495-26-000009-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0002030941-26-000008", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Andrew Peer", "who_key": "Peer Andrew", "role": "VP, Corporate Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31427.189999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000203094126000008/0002030941-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001852328-26-000006", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Vikas Mehta", "who_key": "Mehta Vikas", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 218437.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000185232826000006/0001852328-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001783261-26-000006", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Leanne Fitzgerald", "who_key": "Fitzgerald Leanne", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 129893.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000178326126000006/0001783261-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001419488-26-000014", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "George Chamoun", "who_key": "Chamoun George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 398660.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141948826000014/0001419488-26-000014-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001852174-26-000006", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Craig Eric Anderson", "who_key": "Anderson Craig Eric", "role": "CCDSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 161961.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000185217426000006/0001852174-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179507}, {"id": "0001402193-26-000003", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Brian J. Radecki", "who_key": "Radecki Brian J", "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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000140219326000003/0001402193-26-000003-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229907}, {"id": "0001851605-26-000002", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Brian Hirsch", "who_key": "Hirsch Brian", "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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000185160526000002/0001851605-26-000002-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229907}, {"id": "0001808806-26-000002", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Kirsten Castillo", "who_key": "Castillo Kirsten", "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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000180880626000002/0001808806-26-000002-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229907}, {"id": "0001044530-26-000002", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Eileen A. Kamerick", "who_key": "KAMERICK EILEEN 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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000104453026000002/0001044530-26-000002-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229907}, {"id": "0001245773-26-000010", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Rene F. Jones", "who_key": "JONES RENE F", "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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000124577326000010/0001245773-26-000010-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229907}, {"id": "0001193125-26-249015", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Robert P. Goodman", "who_key": "GOODMAN ROBERT P", "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 ACVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000119312526249015/0001193125-26-249015-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229907}, {"id": "13DG-0002073679-26-000063", "src": "13DG", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "ACV Auctions Inc.", "who_key": "ACV Auctions 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": "ACV Auctions Inc. moves to a 5.6% passive stake in ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/0002073679-26-000063-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}], "recent_buys": [{"id": "0001419488-26-000010", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "George Chamoun", "who_key": "Chamoun George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 122573.59999999999, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO loads up: $123K into ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141948826000010/0001419488-26-000010-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343667}, {"id": "0001851495-26-000005", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Michael Waterman", "who_key": "Waterman Michael", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1000036.0, "score": 63.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec puts $1M into ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000185149526000005/0001851495-26-000005-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001419488-26-000008", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "George Chamoun", "who_key": "Chamoun George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 123311.59999999999, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141948826000008/0001419488-26-000008-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383987}, {"id": "0001419488-26-000004", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "George Chamoun", "who_key": "Chamoun George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125859.66, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141948826000004/0001419488-26-000004-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424307}, {"id": "0001419488-25-000005", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "George Chamoun", "who_key": "Chamoun George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248440.84, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141948825000005/0001419488-25-000005-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464627}, {"id": "0001808806-25-000003", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Kirsten Castillo", "who_key": "Castillo Kirsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125250.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000180880625000003/0001808806-25-000003-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504947}, {"id": "0001851605-25-000003", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Brian Hirsch", "who_key": "Hirsch Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500345.91, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000185160525000003/0001851605-25-000003-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509267}, {"id": "0001193125-25-278383", "src": "INSIDERS", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "Robert P. Goodman", "who_key": "GOODMAN ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5118608.88, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "5 insiders now buying ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000119312525278383/0001193125-25-278383-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515027}], "institutional": [{"id": "13DG-0001777813-26-000007", "src": "13DG", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "ACV Auctions Inc.", "who_key": "ACV Auctions 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": "ACV Auctions Inc. moves to a 5.7% passive stake in ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/0001777813-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "13DG-0002100119-26-001328", "src": "13DG", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "ACV Auctions Inc.", "who_key": "ACV Auctions 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": "ACV Auctions Inc. takes a 5.02% passive stake in ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/0002100119-26-001328-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002073679-26-000063", "src": "13DG", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "ACV Auctions Inc.", "who_key": "ACV Auctions 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": "ACV Auctions Inc. moves to a 5.6% passive stake in ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/0002073679-26-000063-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001644956-26-000017", "src": "13DG", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "ACV Auctions Inc.", "who_key": "ACV Auctions 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": "ACV Auctions Inc. moves to a 4.1% passive stake in ACVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/0001644956-26-000017-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258707}, {"id": "13DG-0000102909-26-000518", "src": "13DG", "ticker": "ACVA", "cik": "1637873", "company": "ACV Auctions Inc.", "company_raw": "ACV Auctions Inc.", "who": "ACV Auctions Inc.", "who_key": "ACV Auctions 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": "ACV Auctions Inc. adjusts its stake in ACVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/0000102909-26-000518-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319187}], "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": "ACV Auctions Inc. Class A Common Stock", "new_value": "ACV Auctions Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001637873", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001637873", "applied": 1, "detected_at": "2026-09-10T03:13:29.151833"}]}, "key_people": [{"who": "Bessemer Venture Partners IX L.P.", "who_key": "Bessemer Venture Partners IX L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 68860735.51, "net": -68860735.51, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 617353.4, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017023048860/0000950170-23-048860-index.htm"}, {"action": "SELL", "amount": 2171817.02, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000089924323019113/0000899243-23-019113-index.htm"}, {"action": "SELL", "amount": 1323722.9, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000089924323015957/0000899243-23-015957-index.htm"}, {"action": "SELL", "amount": 4540621.89, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000089924323015494/0000899243-23-015494-index.htm"}, {"action": "SELL", "amount": 12117220.3, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000089924323014968/0000899243-23-014968-index.htm"}, {"action": "SELL", "amount": 48090000.0, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000089924323012966/0000899243-23-012966-index.htm"}], "latest": {"action": "SELL", "amount": 617353.4, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017023048860/0000950170-23-048860-index.htm"}}, {"who": "George Chamoun", "who_key": "Chamoun George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 620185.7, "sold": 54871129.11, "net": -54250943.41, "trades": 13, "top_score": 53.9, "lean": "selling", "history": [{"action": "BUY", "amount": 122573.59999999999, "date": "2026-03-09", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141948826000010/0001419488-26-000010-index.htm"}, {"action": "BUY", "amount": 123311.59999999999, "date": "2026-02-09", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141948826000008/0001419488-26-000008-index.htm"}, {"action": "BUY", "amount": 125859.66, "date": "2026-01-12", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141948826000004/0001419488-26-000004-index.htm"}, {"action": "BUY", "amount": 248440.84, "date": "2025-12-15", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141948825000005/0001419488-25-000005-index.htm"}, {"action": "SELL", "amount": 5882560.18, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025031037/0001628280-25-031037-index.htm"}, {"action": "SELL", "amount": 5368404.66, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025014332/0001628280-25-014332-index.htm"}, {"action": "SELL", "amount": 7576792.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024051046/0001628280-24-051046-index.htm"}, {"action": "SELL", "amount": 7118363.7, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024040956/0001628280-24-040956-index.htm"}, {"action": "SELL", "amount": 6186666.8, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024029382/0001628280-24-029382-index.htm"}, {"action": "SELL", "amount": 6046386.800000001, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024034941/0000950170-24-034941-index.htm"}, {"action": "SELL", "amount": 6542558.02, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123058835/0001209191-23-058835-index.htm"}, {"action": "SELL", "amount": 3890555.93, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123049492/0001209191-23-049492-index.htm"}, {"action": "SELL", "amount": 6258841.02, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123039141/0001209191-23-039141-index.htm"}], "latest": {"action": "BUY", "amount": 122573.59999999999, "date": "2026-03-09", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141948826000010/0001419488-26-000010-index.htm"}}, {"who": "Brian Hirsch", "who_key": "Hirsch Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 500345.91, "sold": 43871543.28, "net": -43371197.370000005, "trades": 14, "top_score": 62.4, "lean": "selling", "history": [{"action": "BUY", "amount": 500345.91, "date": "2025-11-14", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000185160525000003/0001851605-25-000003-index.htm"}, {"action": "SELL", "amount": 3034829.89, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141588924026696/0001415889-24-026696-index.htm"}, {"action": "SELL", "amount": 1148837.5799999998, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141588924022143/0001415889-24-022143-index.htm"}, {"action": "SELL", "amount": 416228.54, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141588924016590/0001415889-24-016590-index.htm"}, {"action": "SELL", "amount": 1323504.0699999998, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141588924016307/0001415889-24-016307-index.htm"}, {"action": "SELL", "amount": 1825.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141588924015480/0001415889-24-015480-index.htm"}, {"action": "SELL", "amount": 150362.09, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141588924014939/0001415889-24-014939-index.htm"}, {"action": "SELL", "amount": 22212269.500000004, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141588924008140/0001415889-24-008140-index.htm"}, {"action": "SELL", "amount": 1807076.4, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141588924007875/0001415889-24-007875-index.htm"}, {"action": "SELL", "amount": 6332691.29, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000141588924007419/0001415889-24-007419-index.htm"}, {"action": "SELL", "amount": 1208331.14, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123038429/0001209191-23-038429-index.htm"}, {"action": "SELL", "amount": 574801.36, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123048024/0001209191-23-048024-index.htm"}, {"action": "SELL", "amount": 4949065.34, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123037142/0001209191-23-037142-index.htm"}, {"action": "SELL", "amount": 711721.0800000001, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123048022/0001209191-23-048022-index.htm"}], "latest": {"action": "BUY", "amount": 500345.91, "date": "2025-11-14", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000185160525000003/0001851605-25-000003-index.htm"}}, {"who": "Vikas Mehta", "who_key": "Mehta Vikas", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20885717.02, "net": -20885717.02, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2961477.56, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024040272/0001628280-24-040272-index.htm"}, {"action": "SELL", "amount": 2891580.8300000005, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024038544/0001628280-24-038544-index.htm"}, {"action": "SELL", "amount": 2242044.25, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024015040/0001628280-24-015040-index.htm"}, {"action": "SELL", "amount": 1406314.23, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024014697/0001628280-24-014697-index.htm"}, {"action": "SELL", "amount": 6377800.15, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024028153/0000950170-24-028153-index.htm"}, {"action": "SELL", "amount": 3296000.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024020393/0000950170-24-020393-index.htm"}, {"action": "SELL", "amount": 810500.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123049436/0001209191-23-049436-index.htm"}, {"action": "SELL", "amount": 900000.0, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123037336/0001209191-23-037336-index.htm"}], "latest": {"action": "SELL", "amount": 2961477.56, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024040272/0001628280-24-040272-index.htm"}}, {"who": "William Zerella", "who_key": "ZERELLA WILLIAM", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19523961.36, "net": -19523961.36, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 202950.0, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025012603/0001628280-25-012603-index.htm"}, {"action": "SELL", "amount": 309450.0, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025004251/0001628280-25-004251-index.htm"}, {"action": "SELL", "amount": 308550.0, "date": "2025-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025001134/0001628280-25-001134-index.htm"}, {"action": "SELL", "amount": 703625.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024052646/0001628280-24-052646-index.htm"}, {"action": "SELL", "amount": 728325.0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024049399/0001628280-24-049399-index.htm"}, {"action": "SELL", "amount": 610675.0, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024043043/0001628280-24-043043-index.htm"}, {"action": "SELL", "amount": 1672522.36, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024040813/0001628280-24-040813-index.htm"}, {"action": "SELL", "amount": 493675.0, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024036181/0001628280-24-036181-index.htm"}, {"action": "SELL", "amount": 569075.0, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024031718/0001628280-24-031718-index.htm"}, {"action": "SELL", "amount": 7327789.0, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024028042/0001628280-24-028042-index.htm"}, {"action": "SELL", "amount": 574925.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024023784/0001628280-24-023784-index.htm"}, {"action": "SELL", "amount": 558025.0, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024016620/0001628280-24-016620-index.htm"}, {"action": "SELL", "amount": 598000.0, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024034936/0000950170-24-034936-index.htm"}, {"action": "SELL", "amount": 936000.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024028146/0000950170-24-028146-index.htm"}, {"action": "SELL", "amount": 457275.0, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024012875/0000950170-24-012875-index.htm"}, {"action": "SELL", "amount": 440375.0, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024003915/0000950170-24-003915-index.htm"}, {"action": "SELL", "amount": 239750.0, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123058631/0001209191-23-058631-index.htm"}, {"action": "SELL", "amount": 256900.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123055512/0001209191-23-055512-index.htm"}, {"action": "SELL", "amount": 263900.0, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123052692/0001209191-23-052692-index.htm"}, {"action": "SELL", "amount": 283675.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123049490/0001209191-23-049490-index.htm"}, {"action": "SELL", "amount": 275275.0, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123046074/0001209191-23-046074-index.htm"}, {"action": "SELL", "amount": 302575.0, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123042195/0001209191-23-042195-index.htm"}, {"action": "SELL", "amount": 313775.0, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123039071/0001209191-23-039071-index.htm"}, {"action": "SELL", "amount": 1096875.0, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123030228/0001209191-23-030228-index.htm"}], "latest": {"action": "SELL", "amount": 202950.0, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025012603/0001628280-25-012603-index.htm"}}, {"who": "Michael Waterman", "who_key": "Waterman Michael", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1000036.0, "sold": 12993208.9, "net": -11993172.9, "trades": 20, "top_score": 63.8, "lean": "selling", "history": [{"action": "BUY", "amount": 1000036.0, "date": "2026-02-26", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000185149526000005/0001851495-26-000005-index.htm"}, {"action": "SELL", "amount": 551140.9500000001, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025034660/0001628280-25-034660-index.htm"}, {"action": "SELL", "amount": 371364.25, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025031033/0001628280-25-031033-index.htm"}, {"action": "SELL", "amount": 3796610.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025025978/0001628280-25-025978-index.htm"}, {"action": "SELL", "amount": 1867390.7000000002, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025015150/0001628280-25-015150-index.htm"}, {"action": "SELL", "amount": 304050.0, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025004255/0001628280-25-004255-index.htm"}, {"action": "SELL", "amount": 821322.26, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025001131/0001628280-25-001131-index.htm"}, {"action": "SELL", "amount": 327150.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024051044/0001628280-24-051044-index.htm"}, {"action": "SELL", "amount": 449209.53, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024047885/0001628280-24-047885-index.htm"}, {"action": "SELL", "amount": 338238.79, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024043040/0001628280-24-043040-index.htm"}, {"action": "SELL", "amount": 321155.1, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024042197/0001628280-24-042197-index.htm"}, {"action": "SELL", "amount": 1517999.9999999998, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024040951/0001628280-24-040951-index.htm"}, {"action": "SELL", "amount": 461143.36000000004, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024031716/0001628280-24-031716-index.htm"}, {"action": "SELL", "amount": 830268.0, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024025828/0001628280-24-025828-index.htm"}, {"action": "SELL", "amount": 187101.09999999998, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024028149/0000950170-24-028149-index.htm"}, {"action": "SELL", "amount": 66603.26, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024003922/0000950170-24-003922-index.htm"}, {"action": "SELL", "amount": 76066.0, "date": "2023-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123052208/0001209191-23-052208-index.htm"}, {"action": "SELL", "amount": 100676.38, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123043521/0001209191-23-043521-index.htm"}, {"action": "SELL", "amount": 191027.1, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123042188/0001209191-23-042188-index.htm"}, {"action": "SELL", "amount": 414692.12, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123037351/0001209191-23-037351-index.htm"}], "latest": {"action": "BUY", "amount": 1000036.0, "date": "2026-02-26", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000185149526000005/0001851495-26-000005-index.htm"}}, {"who": "Craig Eric Anderson", "who_key": "Anderson Craig Eric", "role": "CCDSO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11886542.38, "net": -11886542.38, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 225600.0, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025035933/0001628280-25-035933-index.htm"}, {"action": "SELL", "amount": 5359743.640000001, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024050778/0001628280-24-050778-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024040515/0001628280-24-040515-index.htm"}, {"action": "SELL", "amount": 133575.0, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024031158/0001628280-24-031158-index.htm"}, {"action": "SELL", "amount": 138750.0, "date": "2024-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828024015810/0001628280-24-015810-index.htm"}, {"action": "SELL", "amount": 95350.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024038619/0000950170-24-038619-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024023238/0000950170-24-023238-index.htm"}, {"action": "SELL", "amount": 2625954.99, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024002166/0000950170-24-002166-index.htm"}, {"action": "SELL", "amount": 2554418.75, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123059488/0001209191-23-059488-index.htm"}, {"action": "SELL", "amount": 243150.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123049442/0001209191-23-049442-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000120919123037328/0001209191-23-037328-index.htm"}], "latest": {"action": "SELL", "amount": 225600.0, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000162828025035933/0001628280-25-035933-index.htm"}}, {"who": "Robert P. Goodman", "who_key": "GOODMAN ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5118608.88, "sold": 0, "net": 5118608.88, "trades": 23, "top_score": 59.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5118608.88, "date": "2025-11-10", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000119312525278383/0001193125-25-278383-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024131463/0000950170-24-131463-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024130711/0000950170-24-130711-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024129423/0000950170-24-129423-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024106943/0000950170-24-106943-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024105631/0000950170-24-105631-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024103716/0000950170-24-103716-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024101981/0000950170-24-101981-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024100698/0000950170-24-100698-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024099585/0000950170-24-099585-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024098222/0000950170-24-098222-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024067277/0000950170-24-067277-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024064916/0000950170-24-064916-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024063256/0000950170-24-063256-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024062024/0000950170-24-062024-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024063260/0000950170-24-063260-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024026805/0000950170-24-026805-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017024063254/0000950170-24-063254-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000089924323019114/0000899243-23-019114-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000095017023048862/0000950170-23-048862-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000089924323015956/0000899243-23-015956-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000089924323015026/0000899243-23-015026-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000089924323015498/0000899243-23-015498-index.htm"}], "latest": {"action": "BUY", "amount": 5118608.88, "date": "2025-11-10", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1637873/000119312525278383/0001193125-25-278383-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-425225", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000950103-26-015812", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-10-16", "title": "Form SC 14D9/A", "accession": "0001193125-26-423483", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-16", "title": "Form 25-NSE", "accession": "0000876661-26-000841", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-16", "title": "Form SC TO-T/A", "accession": "0001193125-26-423456", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-10-14", "title": "Form SC 14D9/A", "accession": "0001193125-26-421067", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-14", "title": "Form SC TO-T/A", "accession": "0001193125-26-421044", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-10-08", "title": "Form SC 14D9/A", "accession": "0001193125-26-417485", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-08", "title": "Form SC TO-T/A", "accession": "0001193125-26-417451", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001852174-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001419488-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001783261-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002150450-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001852328-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002030941-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001851495-26-000011", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-10-01", "title": "Form SC 14D9/A", "accession": "0001193125-26-409981", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-01", "title": "Form SC TO-T/A", "accession": "0001193125-26-409871", "price_sensitive": false}, {"form": "SC 14D9/A", "date": "2026-09-29", "title": "Form SC 14D9/A", "accession": "0001193125-26-406053", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-09-29", "title": "Form SC TO-T/A", "accession": "0001193125-26-406039", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-09-17", "title": "Form SC 14D9", "accession": "0001193125-26-393862", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-09-17", "title": "Form SC TO-T", "accession": "0001193125-26-393827", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009431", "price_sensitive": false}, {"form": "SC14D9C", "date": "2026-09-11", "title": "FORM SC14D9C", "accession": "0000950103-26-013807", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-11", "title": "Form SC TO-C", "accession": "0001193125-26-388383", "price_sensitive": false}], "performance": {"ticker": "ACVA", "has_prices": true, "summary": {"n": 8, "avg": 0.197931249896468, "win_rate": 0.75, "best": 0.5906183368869935, "worst": -0.14937286202964647, "as_of": "2026-08-07"}, "buys": [{"who": "Chamoun George", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 122573.59999999999, "date": "2026-03-09", "score": 50.2, "ref_price": 5.15, "return": 0.44854368932038824}, {"who": "Waterman Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Sales Officer", "amount": 1000036.0, "date": "2026-02-26", "score": 63.8, "ref_price": 4.69, "return": 0.5906183368869935}, {"who": "Chamoun George", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 123311.59999999999, "date": "2026-02-09", "score": 50.2, "ref_price": 7.3, "return": 0.021917808219178103}, {"who": "Chamoun George", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 125859.66, "date": "2026-01-12", "score": 50.3, "ref_price": 8.77, "return": -0.14937286202964647}, {"who": "Chamoun George", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 248440.84, "date": "2025-12-15", "score": 53.9, "ref_price": 7.81, "return": -0.044814340588988436}, {"who": "Castillo Kirsten", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125250.0, "date": "2025-11-17", "score": 52.0, "ref_price": 6.3, "return": 0.18412698412698417}, {"who": "Hirsch Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500345.91, "date": "2025-11-14", "score": 62.4, "ref_price": 6.24, "return": 0.19551282051282046}, {"who": "GOODMAN ROBERT P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5118608.88, "date": "2025-11-10", "score": 59.5, "ref_price": 5.58, "return": 0.3369175627240143}]}, "price_series": [{"date": "2021-03-24", "close": 31.25, "volume": 11332730.0}, {"date": "2021-03-25", "close": 30.0, "volume": 3092769.0}, {"date": "2021-03-26", "close": 30.27, "volume": 1067886.0}, {"date": "2021-03-29", "close": 32.36, "volume": 1517464.0}, {"date": "2021-03-30", "close": 33.48, "volume": 1988807.0}, {"date": "2021-03-31", "close": 34.61, "volume": 443453.0}, {"date": "2021-04-01", "close": 33.9, "volume": 549063.0}, {"date": "2021-04-05", "close": 32.05, "volume": 972015.0}, {"date": "2021-04-06", "close": 32.19, "volume": 251960.0}, {"date": "2021-04-07", "close": 30.67, "volume": 367399.0}, {"date": "2021-04-08", "close": 31.74, "volume": 265228.0}, {"date": "2021-04-09", "close": 31.4, "volume": 203085.0}, {"date": "2021-04-12", "close": 31.94, "volume": 307608.0}, {"date": "2021-04-13", "close": 33.8, "volume": 308655.0}, {"date": "2021-04-14", "close": 35.15, "volume": 293849.0}, {"date": "2021-04-15", "close": 36.83, "volume": 459167.0}, {"date": "2021-04-16", "close": 37.04, "volume": 264816.0}, {"date": "2021-04-19", "close": 34.81, "volume": 870834.0}, {"date": "2021-04-20", "close": 33.41, "volume": 527604.0}, {"date": "2021-04-21", "close": 34.06, "volume": 236484.0}, {"date": "2021-04-22", "close": 33.27, "volume": 304199.0}, {"date": "2021-04-23", "close": 34.92, "volume": 152599.0}, {"date": "2021-04-26", "close": 33.46, "volume": 192938.0}, {"date": "2021-04-27", "close": 33.91, "volume": 231660.0}, {"date": "2021-04-28", "close": 34.53, "volume": 228976.0}, {"date": "2021-04-29", "close": 34.75, "volume": 217471.0}, {"date": "2021-04-30", "close": 33.99, "volume": 445044.0}, {"date": "2021-05-03", "close": 34.19, "volume": 209143.0}, {"date": "2021-05-04", "close": 33.08, "volume": 276435.0}, {"date": "2021-05-05", "close": 33.45, "volume": 121729.0}, {"date": "2021-05-06", "close": 33.0, "volume": 275869.0}, {"date": "2021-05-07", "close": 33.08, "volume": 371069.0}, {"date": "2021-05-10", "close": 33.75, "volume": 907303.0}, {"date": "2021-05-11", "close": 33.51, "volume": 1143277.0}, {"date": "2021-05-12", "close": 30.1, "volume": 1729563.0}, {"date": "2021-05-13", "close": 29.06, "volume": 1147059.0}, {"date": "2021-05-14", "close": 28.45, "volume": 1451095.0}, {"date": "2021-05-17", "close": 28.08, "volume": 768545.0}, {"date": "2021-05-18", "close": 27.0, "volume": 1874728.0}, {"date": "2021-05-19", "close": 28.24, "volume": 1344857.0}, {"date": "2021-05-20", "close": 27.13, "volume": 997637.0}, {"date": "2021-05-21", "close": 26.24, "volume": 556922.0}, {"date": "2021-05-24", "close": 25.57, "volume": 1733109.0}, {"date": "2021-05-25", "close": 25.9, "volume": 1918622.0}, {"date": "2021-05-26", "close": 26.01, "volume": 773772.0}, {"date": "2021-05-27", "close": 26.02, "volume": 297154.0}, {"date": "2021-05-28", "close": 25.92, "volume": 385404.0}, {"date": "2021-06-01", "close": 25.99, "volume": 338972.0}, {"date": "2021-06-02", "close": 25.56, "volume": 381801.0}, {"date": "2021-06-03", "close": 25.51, "volume": 691473.0}, {"date": "2021-06-04", "close": 26.2, "volume": 475100.0}, {"date": "2021-06-07", "close": 25.69, "volume": 504678.0}, {"date": "2021-06-08", "close": 23.9, "volume": 1166523.0}, {"date": "2021-06-09", "close": 22.83, "volume": 695681.0}, {"date": "2021-06-10", "close": 24.1, "volume": 425840.0}, {"date": "2021-06-11", "close": 24.29, "volume": 1289311.0}, {"date": "2021-06-14", "close": 24.5, "volume": 1156559.0}, {"date": "2021-06-15", "close": 23.84, "volume": 752477.0}, {"date": "2021-06-16", "close": 24.42, "volume": 879915.0}, {"date": "2021-06-17", "close": 24.07, "volume": 537575.0}, {"date": "2021-06-18", "close": 23.93, "volume": 1389435.0}, {"date": "2021-06-21", "close": 24.06, "volume": 657992.0}, {"date": "2021-06-22", "close": 24.17, "volume": 520762.0}, {"date": "2021-06-23", "close": 23.95, "volume": 564785.0}, {"date": "2021-06-24", "close": 24.07, "volume": 879347.0}, {"date": "2021-06-25", "close": 24.65, "volume": 806830.0}, {"date": "2021-06-28", "close": 23.99, "volume": 563434.0}, {"date": "2021-06-29", "close": 24.94, "volume": 677634.0}, {"date": "2021-06-30", "close": 25.63, "volume": 526664.0}, {"date": "2021-07-01", "close": 24.86, "volume": 486940.0}, {"date": "2021-07-02", "close": 25.18, "volume": 516423.0}, {"date": "2021-07-06", "close": 23.79, "volume": 702242.0}, {"date": "2021-07-07", "close": 23.59, "volume": 293319.0}, {"date": "2021-07-08", "close": 23.17, "volume": 236001.0}, {"date": "2021-07-09", "close": 23.36, "volume": 257916.0}, {"date": "2021-07-12", "close": 23.78, "volume": 299223.0}, {"date": "2021-07-13", "close": 23.03, "volume": 689417.0}, {"date": "2021-07-14", "close": 21.84, "volume": 592148.0}, {"date": "2021-07-15", "close": 20.09, "volume": 796070.0}, {"date": "2021-07-16", "close": 21.46, "volume": 1016912.0}, {"date": "2021-07-19", "close": 21.45, "volume": 315339.0}, {"date": "2021-07-20", "close": 21.77, "volume": 665704.0}, {"date": "2021-07-21", "close": 21.43, "volume": 573085.0}, {"date": "2021-07-22", "close": 22.05, "volume": 305576.0}, {"date": "2021-07-23", "close": 22.93, "volume": 449996.0}, {"date": "2021-07-26", "close": 22.8, "volume": 526889.0}, {"date": "2021-07-27", "close": 22.87, "volume": 288033.0}, {"date": "2021-07-28", "close": 23.19, "volume": 524552.0}, {"date": "2021-07-29", "close": 23.18, "volume": 372923.0}, {"date": "2021-07-30", "close": 23.16, "volume": 302713.0}, {"date": "2021-08-02", "close": 23.09, "volume": 411061.0}, {"date": "2021-08-03", "close": 23.03, "volume": 529457.0}, {"date": "2021-08-04", "close": 23.74, "volume": 482906.0}, {"date": "2021-08-05", "close": 23.95, "volume": 203570.0}, {"date": "2021-08-06", "close": 23.71, "volume": 133023.0}, {"date": "2021-08-09", "close": 23.68, "volume": 163361.0}, {"date": "2021-08-10", "close": 23.9, "volume": 602004.0}, {"date": "2021-08-11", "close": 24.6, "volume": 590478.0}, {"date": "2021-08-12", "close": 21.85, "volume": 1605997.0}, {"date": "2021-08-13", "close": 21.86, "volume": 772077.0}, {"date": "2021-08-16", "close": 21.06, "volume": 975001.0}, {"date": "2021-08-17", "close": 20.56, "volume": 582100.0}, {"date": "2021-08-18", "close": 19.81, "volume": 518391.0}, {"date": "2021-08-19", "close": 18.73, "volume": 1041731.0}, {"date": "2021-08-20", "close": 18.51, "volume": 593286.0}, {"date": "2021-08-23", "close": 19.75, "volume": 1173090.0}, {"date": "2021-08-24", "close": 20.29, "volume": 784315.0}, {"date": "2021-08-25", "close": 19.55, "volume": 995668.0}, {"date": "2021-08-26", "close": 19.01, "volume": 617831.0}, {"date": "2021-08-27", "close": 19.0, "volume": 493107.0}, {"date": "2021-08-30", "close": 20.16, "volume": 682812.0}, {"date": "2021-08-31", "close": 20.41, "volume": 885076.0}, {"date": "2021-09-01", "close": 20.1, "volume": 1228458.0}, {"date": "2021-09-02", "close": 20.13, "volume": 1449135.0}, {"date": "2021-09-03", "close": 20.03, "volume": 1172638.0}, {"date": "2021-09-07", "close": 20.0, "volume": 850382.0}, {"date": "2021-09-08", "close": 20.08, "volume": 1163697.0}, {"date": "2021-09-09", "close": 20.35, "volume": 995367.0}, {"date": "2021-09-10", "close": 19.87, "volume": 1451353.0}, {"date": "2021-09-13", "close": 19.27, "volume": 1599413.0}, {"date": "2021-09-14", "close": 20.0, "volume": 940931.0}, {"date": "2021-09-15", "close": 19.89, "volume": 1572116.0}, {"date": "2021-09-16", "close": 21.09, "volume": 1441505.0}, {"date": "2021-09-17", "close": 19.98, "volume": 4120173.0}, {"date": "2021-09-20", "close": 19.6, "volume": 1780588.0}, {"date": "2021-09-21", "close": 18.74, "volume": 1597158.0}, {"date": "2021-09-22", "close": 18.34, "volume": 9990101.0}, {"date": "2021-09-23", "close": 18.49, "volume": 2188358.0}, {"date": "2021-09-24", "close": 19.39, "volume": 1518533.0}, {"date": "2021-09-27", "close": 19.72, "volume": 1401425.0}, {"date": "2021-09-28", "close": 18.49, "volume": 1641302.0}, {"date": "2021-09-29", "close": 17.98, "volume": 722564.0}, {"date": "2021-09-30", "close": 17.89, "volume": 614668.0}, {"date": "2021-10-01", "close": 17.81, "volume": 1201340.0}, {"date": "2021-10-04", "close": 16.63, "volume": 970339.0}, {"date": "2021-10-05", "close": 16.74, "volume": 1569291.0}, {"date": "2021-10-06", "close": 17.12, "volume": 1399360.0}, {"date": "2021-10-07", "close": 18.29, "volume": 1556844.0}, {"date": "2021-10-08", "close": 18.96, "volume": 754103.0}, {"date": "2021-10-11", "close": 18.9, "volume": 517588.0}, {"date": "2021-10-12", "close": 19.22, "volume": 769353.0}, {"date": "2021-10-13", "close": 19.56, "volume": 568472.0}, {"date": "2021-10-14", "close": 20.32, "volume": 862097.0}, {"date": "2021-10-15", "close": 20.64, "volume": 768167.0}, {"date": "2021-10-18", "close": 19.68, "volume": 850334.0}, {"date": "2021-10-19", "close": 19.91, "volume": 742199.0}, {"date": "2021-10-20", "close": 19.85, "volume": 390096.0}, {"date": "2021-10-21", "close": 20.64, "volume": 774279.0}, {"date": "2021-10-22", "close": 19.9, "volume": 453776.0}, {"date": "2021-10-25", "close": 19.5, "volume": 349200.0}, {"date": "2021-10-26", "close": 19.16, "volume": 391315.0}, {"date": "2021-10-27", "close": 18.43, "volume": 477661.0}, {"date": "2021-10-28", "close": 19.26, "volume": 506437.0}, {"date": "2021-10-29", "close": 19.47, "volume": 610100.0}, {"date": "2021-11-01", "close": 19.48, "volume": 557136.0}, {"date": "2021-11-02", "close": 19.7, "volume": 412261.0}, {"date": "2021-11-03", "close": 20.24, "volume": 608433.0}, {"date": "2021-11-04", "close": 20.0, "volume": 1070941.0}, {"date": "2021-11-05", "close": 19.93, "volume": 626352.0}, {"date": "2021-11-08", "close": 20.14, "volume": 738455.0}, {"date": "2021-11-09", "close": 19.78, "volume": 1354103.0}, {"date": "2021-11-10", "close": 19.18, "volume": 1188129.0}, {"date": "2021-11-11", "close": 18.94, "volume": 4195742.0}, {"date": "2021-11-12", "close": 20.15, "volume": 1944868.0}, {"date": "2021-11-15", "close": 20.44, "volume": 1375033.0}, {"date": "2021-11-16", "close": 21.0, "volume": 1332772.0}, {"date": "2021-11-17", "close": 22.08, "volume": 1657249.0}, {"date": "2021-11-18", "close": 21.66, "volume": 894695.0}, {"date": "2021-11-19", "close": 21.65, "volume": 1319087.0}, {"date": "2021-11-22", "close": 21.95, "volume": 1063032.0}, {"date": "2021-11-23", "close": 20.94, "volume": 1377931.0}, {"date": "2021-11-24", "close": 21.53, "volume": 690542.0}, {"date": "2021-11-26", "close": 21.13, "volume": 485128.0}, {"date": "2021-11-29", "close": 21.36, "volume": 1021186.0}, {"date": "2021-11-30", "close": 21.18, "volume": 2625028.0}, {"date": "2021-12-01", "close": 20.62, "volume": 1929273.0}, {"date": "2021-12-02", "close": 21.97, "volume": 1377047.0}, {"date": "2021-12-03", "close": 21.43, "volume": 1357402.0}, {"date": "2021-12-06", "close": 21.14, "volume": 1961983.0}, {"date": "2021-12-07", "close": 19.8, "volume": 3213929.0}, {"date": "2021-12-08", "close": 20.68, "volume": 1398498.0}, {"date": "2021-12-09", "close": 19.84, "volume": 1038968.0}, {"date": "2021-12-10", "close": 19.65, "volume": 955849.0}, {"date": "2021-12-13", "close": 19.58, "volume": 836464.0}, {"date": "2021-12-14", "close": 19.13, "volume": 1000317.0}, {"date": "2021-12-15", "close": 18.03, "volume": 4175360.0}, {"date": "2021-12-16", "close": 17.12, "volume": 2905554.0}, {"date": "2021-12-17", "close": 17.99, "volume": 5825622.0}, {"date": "2021-12-20", "close": 17.44, "volume": 2207037.0}, {"date": "2021-12-21", "close": 18.05, "volume": 1988917.0}, {"date": "2021-12-22", "close": 18.33, "volume": 1054209.0}, {"date": "2021-12-23", "close": 18.96, "volume": 894457.0}, {"date": "2021-12-27", "close": 18.82, "volume": 564788.0}, {"date": "2021-12-28", "close": 18.91, "volume": 348081.0}, {"date": "2021-12-29", "close": 18.55, "volume": 500049.0}, {"date": "2021-12-30", "close": 19.05, "volume": 673743.0}, {"date": "2021-12-31", "close": 18.84, "volume": 350070.0}, {"date": "2022-01-03", "close": 19.3, "volume": 347716.0}, {"date": "2022-01-04", "close": 18.69, "volume": 696783.0}, {"date": "2022-01-05", "close": 17.52, "volume": 743340.0}, {"date": "2022-01-06", "close": 17.53, "volume": 690159.0}, {"date": "2022-01-07", "close": 17.84, "volume": 537888.0}, {"date": "2022-01-10", "close": 17.97, "volume": 638433.0}, {"date": "2022-01-11", "close": 18.14, "volume": 602223.0}, {"date": "2022-01-12", "close": 17.77, "volume": 370772.0}, {"date": "2022-01-13", "close": 16.92, "volume": 661948.0}, {"date": "2022-01-14", "close": 15.68, "volume": 1125370.0}, {"date": "2022-01-18", "close": 16.05, "volume": 804949.0}, {"date": "2022-01-19", "close": 15.67, "volume": 458703.0}, {"date": "2022-01-20", "close": 15.92, "volume": 553516.0}, {"date": "2022-01-21", "close": 15.0, "volume": 850157.0}, {"date": "2022-01-24", "close": 15.01, "volume": 2642703.0}, {"date": "2022-01-25", "close": 14.29, "volume": 1940060.0}, {"date": "2022-01-26", "close": 13.23, "volume": 2329791.0}, {"date": "2022-01-27", "close": 12.32, "volume": 2066503.0}, {"date": "2022-01-28", "close": 12.63, "volume": 2246830.0}, {"date": "2022-01-31", "close": 13.26, "volume": 2017755.0}, {"date": "2022-02-01", "close": 13.34, "volume": 1240585.0}, {"date": "2022-02-02", "close": 12.17, "volume": 1002843.0}, {"date": "2022-02-03", "close": 11.58, "volume": 1906570.0}, {"date": "2022-02-04", "close": 11.69, "volume": 1534442.0}, {"date": "2022-02-07", "close": 11.48, "volume": 1695432.0}, {"date": "2022-02-08", "close": 11.39, "volume": 2632756.0}, {"date": "2022-02-09", "close": 11.64, "volume": 1717588.0}, {"date": "2022-02-10", "close": 11.46, "volume": 2004250.0}, {"date": "2022-02-11", "close": 10.51, "volume": 1693338.0}, {"date": "2022-02-14", "close": 10.42, "volume": 1731659.0}, {"date": "2022-02-15", "close": 11.22, "volume": 2073969.0}, {"date": "2022-02-16", "close": 11.12, "volume": 1215920.0}, {"date": "2022-02-17", "close": 12.52, "volume": 4827716.0}, {"date": "2022-02-18", "close": 12.64, "volume": 2871900.0}, {"date": "2022-02-22", "close": 12.74, "volume": 2507755.0}, {"date": "2022-02-23", "close": 12.53, "volume": 2123544.0}, {"date": "2022-02-24", "close": 13.33, "volume": 2026031.0}, {"date": "2022-02-25", "close": 13.07, "volume": 4031861.0}, {"date": "2022-02-28", "close": 13.19, "volume": 2974594.0}, {"date": "2022-03-01", "close": 13.52, "volume": 1895755.0}, {"date": "2022-03-02", "close": 14.11, "volume": 2141447.0}, {"date": "2022-03-03", "close": 13.24, "volume": 1765226.0}, {"date": "2022-03-04", "close": 12.49, "volume": 740971.0}, {"date": "2022-03-07", "close": 11.66, "volume": 1143879.0}, {"date": "2022-03-08", "close": 11.8, "volume": 967400.0}, {"date": "2022-03-09", "close": 12.55, "volume": 864172.0}, {"date": "2022-03-10", "close": 12.83, "volume": 776214.0}, {"date": "2022-03-11", "close": 12.48, "volume": 599085.0}, {"date": "2022-03-14", "close": 12.23, "volume": 1213451.0}, {"date": "2022-03-15", "close": 12.91, "volume": 810348.0}, {"date": "2022-03-16", "close": 13.6, "volume": 1247919.0}, {"date": "2022-03-17", "close": 13.9, "volume": 1169421.0}, {"date": "2022-03-18", "close": 14.34, "volume": 1165102.0}, {"date": "2022-03-21", "close": 14.2, "volume": 1089425.0}, {"date": "2022-03-22", "close": 14.48, "volume": 1392604.0}, {"date": "2022-03-23", "close": 14.32, "volume": 768410.0}, {"date": "2022-03-24", "close": 14.75, "volume": 829356.0}, {"date": "2022-03-25", "close": 14.14, "volume": 730888.0}, {"date": "2022-03-28", "close": 14.33, "volume": 960461.0}, {"date": "2022-03-29", "close": 15.33, "volume": 834828.0}, {"date": "2022-03-30", "close": 15.12, "volume": 688695.0}, {"date": "2022-03-31", "close": 14.81, "volume": 866533.0}, {"date": "2022-04-01", "close": 15.15, "volume": 796628.0}, {"date": "2022-04-04", "close": 15.56, "volume": 636840.0}, {"date": "2022-04-05", "close": 15.04, "volume": 784325.0}, {"date": "2022-04-06", "close": 15.0, "volume": 659891.0}, {"date": "2022-04-07", "close": 14.7, "volume": 565762.0}, {"date": "2022-04-08", "close": 14.54, "volume": 545925.0}, {"date": "2022-04-11", "close": 14.42, "volume": 894666.0}, {"date": "2022-04-12", "close": 13.95, "volume": 807090.0}, {"date": "2022-04-13", "close": 14.29, "volume": 496585.0}, {"date": "2022-04-14", "close": 14.0, "volume": 575794.0}, {"date": "2022-04-18", "close": 13.77, "volume": 604242.0}, {"date": "2022-04-19", "close": 14.13, "volume": 754389.0}, {"date": "2022-04-20", "close": 13.92, "volume": 740861.0}, {"date": "2022-04-21", "close": 13.59, "volume": 631171.0}, {"date": "2022-04-22", "close": 13.69, "volume": 436214.0}, {"date": "2022-04-25", "close": 14.43, "volume": 632788.0}, {"date": "2022-04-26", "close": 14.15, "volume": 688803.0}, {"date": "2022-04-27", "close": 14.33, "volume": 947590.0}, {"date": "2022-04-28", "close": 14.53, "volume": 969758.0}, {"date": "2022-04-29", "close": 13.35, "volume": 1400684.0}, {"date": "2022-05-02", "close": 12.91, "volume": 1754929.0}, {"date": "2022-05-03", "close": 12.33, "volume": 1444212.0}, {"date": "2022-05-04", "close": 12.67, "volume": 1421204.0}, {"date": "2022-05-05", "close": 11.97, "volume": 1484335.0}, {"date": "2022-05-06", "close": 11.12, "volume": 1695826.0}, {"date": "2022-05-09", "close": 10.0, "volume": 1364473.0}, {"date": "2022-05-10", "close": 8.88, "volume": 2033335.0}, {"date": "2022-05-11", "close": 8.2, "volume": 1759830.0}, {"date": "2022-05-12", "close": 8.25, "volume": 4212074.0}, {"date": "2022-05-13", "close": 8.94, "volume": 2161109.0}, {"date": "2022-05-16", "close": 8.48, "volume": 1328282.0}, {"date": "2022-05-17", "close": 8.4, "volume": 2896203.0}, {"date": "2022-05-18", "close": 7.77, "volume": 2106703.0}, {"date": "2022-05-19", "close": 8.06, "volume": 1198604.0}, {"date": "2022-05-20", "close": 8.12, "volume": 1181720.0}, {"date": "2022-05-23", "close": 8.05, "volume": 1736722.0}, {"date": "2022-05-24", "close": 7.56, "volume": 2395070.0}, {"date": "2022-05-25", "close": 8.01, "volume": 1437702.0}, {"date": "2022-05-26", "close": 8.27, "volume": 1166644.0}, {"date": "2022-05-27", "close": 8.69, "volume": 1590974.0}, {"date": "2022-05-31", "close": 8.44, "volume": 1606197.0}, {"date": "2022-06-01", "close": 8.61, "volume": 1340026.0}, {"date": "2022-06-02", "close": 9.02, "volume": 1308871.0}, {"date": "2022-06-03", "close": 8.52, "volume": 1220071.0}, {"date": "2022-06-06", "close": 8.58, "volume": 1678090.0}, {"date": "2022-06-07", "close": 8.54, "volume": 1854857.0}, {"date": "2022-06-08", "close": 8.38, "volume": 1159363.0}, {"date": "2022-06-09", "close": 7.56, "volume": 2103743.0}, {"date": "2022-06-10", "close": 7.27, "volume": 2619474.0}, {"date": "2022-06-13", "close": 6.82, "volume": 4373160.0}, {"date": "2022-06-14", "close": 6.93, "volume": 1867153.0}, {"date": "2022-06-15", "close": 7.22, "volume": 1708411.0}, {"date": "2022-06-16", "close": 6.83, "volume": 2129146.0}, {"date": "2022-06-17", "close": 7.25, "volume": 2950173.0}, {"date": "2022-06-21", "close": 7.13, "volume": 1812371.0}, {"date": "2022-06-22", "close": 7.14, "volume": 1364875.0}, {"date": "2022-06-23", "close": 7.23, "volume": 1450424.0}, {"date": "2022-06-24", "close": 6.96, "volume": 16964120.0}, {"date": "2022-06-27", "close": 6.86, "volume": 2308405.0}, {"date": "2022-06-28", "close": 6.61, "volume": 1603984.0}, {"date": "2022-06-29", "close": 6.47, "volume": 1461812.0}, {"date": "2022-06-30", "close": 6.54, "volume": 2237116.0}, {"date": "2022-07-01", "close": 6.49, "volume": 1714389.0}, {"date": "2022-07-05", "close": 6.91, "volume": 1080949.0}, {"date": "2022-07-06", "close": 6.82, "volume": 884031.0}, {"date": "2022-07-07", "close": 7.2, "volume": 710986.0}, {"date": "2022-07-08", "close": 7.23, "volume": 725073.0}, {"date": "2022-07-11", "close": 6.85, "volume": 783006.0}, {"date": "2022-07-12", "close": 6.68, "volume": 878205.0}, {"date": "2022-07-13", "close": 6.49, "volume": 760672.0}, {"date": "2022-07-14", "close": 6.35, "volume": 653508.0}, {"date": "2022-07-15", "close": 6.68, "volume": 1150944.0}, {"date": "2022-07-18", "close": 6.78, "volume": 1000383.0}, {"date": "2022-07-19", "close": 7.2, "volume": 918550.0}, {"date": "2022-07-20", "close": 7.33, "volume": 643030.0}, {"date": "2022-07-21", "close": 7.64, "volume": 739398.0}, {"date": "2022-07-22", "close": 7.16, "volume": 818349.0}, {"date": "2022-07-25", "close": 7.0, "volume": 548654.0}, {"date": "2022-07-26", "close": 6.91, "volume": 653705.0}, {"date": "2022-07-27", "close": 6.91, "volume": 988473.0}, {"date": "2022-07-28", "close": 7.28, "volume": 877772.0}, {"date": "2022-07-29", "close": 7.39, "volume": 730799.0}, {"date": "2022-08-01", "close": 7.29, "volume": 1086529.0}, {"date": "2022-08-02", "close": 7.23, "volume": 1135999.0}, {"date": "2022-08-03", "close": 7.49, "volume": 1196638.0}, {"date": "2022-08-04", "close": 7.66, "volume": 540417.0}, {"date": "2022-08-05", "close": 7.64, "volume": 842843.0}, {"date": "2022-08-08", "close": 7.93, "volume": 1041692.0}, {"date": "2022-08-09", "close": 6.965, "volume": 1608962.0}, {"date": "2022-08-10", "close": 7.59, "volume": 2021266.0}, {"date": "2022-08-11", "close": 8.63, "volume": 3146050.0}, {"date": "2022-08-12", "close": 9.26, "volume": 1648488.0}, {"date": "2022-08-15", "close": 8.62, "volume": 1507243.0}, {"date": "2022-08-16", "close": 8.81, "volume": 1231007.0}, {"date": "2022-08-17", "close": 8.64, "volume": 1259660.0}, {"date": "2022-08-18", "close": 8.69, "volume": 1509523.0}, {"date": "2022-08-19", "close": 8.05, "volume": 1102390.0}, {"date": "2022-08-22", "close": 7.91, "volume": 1538081.0}, {"date": "2022-08-23", "close": 8.43, "volume": 1421928.0}, {"date": "2022-08-24", "close": 8.74, "volume": 976262.0}, {"date": "2022-08-25", "close": 8.83, "volume": 868042.0}, {"date": "2022-08-26", "close": 8.39, "volume": 865440.0}, {"date": "2022-08-29", "close": 8.39, "volume": 1116882.0}, {"date": "2022-08-30", "close": 8.42, "volume": 1201134.0}, {"date": "2022-08-31", "close": 8.51, "volume": 998579.0}, {"date": "2022-09-01", "close": 8.39, "volume": 1001077.0}, {"date": "2022-09-02", "close": 8.4, "volume": 1007464.0}, {"date": "2022-09-06", "close": 8.41, "volume": 877129.0}, {"date": "2022-09-07", "close": 9.13, "volume": 1873963.0}, {"date": "2022-09-08", "close": 9.12, "volume": 617994.0}, {"date": "2022-09-09", "close": 9.42, "volume": 931184.0}, {"date": "2022-09-12", "close": 9.77, "volume": 1197902.0}, {"date": "2022-09-13", "close": 9.29, "volume": 1430068.0}, {"date": "2022-09-14", "close": 9.0, "volume": 1858465.0}, {"date": "2022-09-15", "close": 9.2, "volume": 1630124.0}, {"date": "2022-09-16", "close": 8.48, "volume": 1921143.0}, {"date": "2022-09-19", "close": 8.48, "volume": 1283293.0}, {"date": "2022-09-20", "close": 8.47, "volume": 1015231.0}, {"date": "2022-09-21", "close": 8.66, "volume": 1211354.0}, {"date": "2022-09-22", "close": 8.3, "volume": 1727306.0}, {"date": "2022-09-23", "close": 8.25, "volume": 2014827.0}, {"date": "2022-09-26", "close": 8.09, "volume": 1193060.0}, {"date": "2022-09-27", "close": 8.16, "volume": 1577666.0}, {"date": "2022-09-28", "close": 8.89, "volume": 1344736.0}, {"date": "2022-09-29", "close": 7.82, "volume": 2469941.0}, {"date": "2022-09-30", "close": 7.19, "volume": 2133989.0}, {"date": "2022-10-03", "close": 7.68, "volume": 2545975.0}, {"date": "2022-10-04", "close": 8.4, "volume": 1220301.0}, {"date": "2022-10-05", "close": 8.5, "volume": 1149726.0}, {"date": "2022-10-06", "close": 8.79, "volume": 1836128.0}, {"date": "2022-10-07", "close": 8.58, "volume": 1697537.0}, {"date": "2022-10-10", "close": 8.65, "volume": 850270.0}, {"date": "2022-10-11", "close": 8.5, "volume": 1067841.0}, {"date": "2022-10-12", "close": 8.6, "volume": 712309.0}, {"date": "2022-10-13", "close": 8.72, "volume": 1253900.0}, {"date": "2022-10-14", "close": 8.49, "volume": 707471.0}, {"date": "2022-10-17", "close": 8.71, "volume": 919927.0}, {"date": "2022-10-18", "close": 8.87, "volume": 855779.0}, {"date": "2022-10-19", "close": 8.29, "volume": 1049456.0}, {"date": "2022-10-20", "close": 8.58, "volume": 1120083.0}, {"date": "2022-10-21", "close": 8.36, "volume": 1472029.0}, {"date": "2022-10-24", "close": 8.2, "volume": 886109.0}, {"date": "2022-10-25", "close": 8.97, "volume": 1270842.0}, {"date": "2022-10-26", "close": 8.76, "volume": 930431.0}, {"date": "2022-10-27", "close": 8.99, "volume": 849444.0}, {"date": "2022-10-28", "close": 8.98, "volume": 938988.0}, {"date": "2022-10-31", "close": 9.12, "volume": 1034380.0}, {"date": "2022-11-01", "close": 9.04, "volume": 1079435.0}, {"date": "2022-11-02", "close": 8.22, "volume": 1440899.0}, {"date": "2022-11-03", "close": 7.7, "volume": 985037.0}, {"date": "2022-11-04", "close": 7.33, "volume": 1464903.0}, {"date": "2022-11-07", "close": 6.96, "volume": 1552634.0}, {"date": "2022-11-08", "close": 6.98, "volume": 1442200.0}, {"date": "2022-11-09", "close": 6.66, "volume": 1368385.0}, {"date": "2022-11-10", "close": 8.31, "volume": 3119014.0}, {"date": "2022-11-11", "close": 8.85, "volume": 1143867.0}, {"date": "2022-11-14", "close": 8.6, "volume": 1071887.0}, {"date": "2022-11-15", "close": 8.74, "volume": 1360731.0}, {"date": "2022-11-16", "close": 8.61, "volume": 801405.0}, {"date": "2022-11-17", "close": 8.64, "volume": 1265613.0}, {"date": "2022-11-18", "close": 7.98, "volume": 1522337.0}, {"date": "2022-11-21", "close": 7.68, "volume": 874624.0}, {"date": "2022-11-22", "close": 7.8, "volume": 1056954.0}, {"date": "2022-11-23", "close": 7.78, "volume": 945442.0}, {"date": "2022-11-25", "close": 7.83, "volume": 323150.0}, {"date": "2022-11-28", "close": 7.69, "volume": 781866.0}, {"date": "2022-11-29", "close": 7.78, "volume": 969790.0}, {"date": "2022-11-30", "close": 8.84, "volume": 1637758.0}, {"date": "2022-12-01", "close": 8.88, "volume": 812668.0}, {"date": "2022-12-02", "close": 8.69, "volume": 920625.0}, {"date": "2022-12-05", "close": 8.39, "volume": 898068.0}, {"date": "2022-12-06", "close": 8.46, "volume": 674679.0}, {"date": "2022-12-07", "close": 8.79, "volume": 1097088.0}, {"date": "2022-12-08", "close": 8.82, "volume": 1095675.0}, {"date": "2022-12-09", "close": 8.83, "volume": 761532.0}, {"date": "2022-12-12", "close": 8.83, "volume": 1108659.0}, {"date": "2022-12-13", "close": 8.89, "volume": 2668361.0}, {"date": "2022-12-14", "close": 8.95, "volume": 1811377.0}, {"date": "2022-12-15", "close": 8.91, "volume": 795343.0}, {"date": "2022-12-16", "close": 8.75, "volume": 1908002.0}, {"date": "2022-12-19", "close": 8.4, "volume": 1138897.0}, {"date": "2022-12-20", "close": 8.75, "volume": 605810.0}, {"date": "2022-12-21", "close": 8.34, "volume": 1882866.0}, {"date": "2022-12-22", "close": 7.93, "volume": 1449988.0}, {"date": "2022-12-23", "close": 7.81, "volume": 591136.0}, {"date": "2022-12-27", "close": 7.61, "volume": 1182491.0}, {"date": "2022-12-28", "close": 7.38, "volume": 1083694.0}, {"date": "2022-12-29", "close": 8.02, "volume": 1122072.0}, {"date": "2022-12-30", "close": 8.21, "volume": 1053706.0}, {"date": "2023-01-03", "close": 7.93, "volume": 865135.0}, {"date": "2023-01-04", "close": 8.59, "volume": 942559.0}, {"date": "2023-01-05", "close": 8.58, "volume": 1009033.0}, {"date": "2023-01-06", "close": 8.77, "volume": 630471.0}, {"date": "2023-01-09", "close": 8.4, "volume": 571197.0}, {"date": "2023-01-10", "close": 8.51, "volume": 684322.0}, {"date": "2023-01-11", "close": 8.97, "volume": 1162863.0}, {"date": "2023-01-12", "close": 9.21, "volume": 767323.0}, {"date": "2023-01-13", "close": 9.13, "volume": 849423.0}, {"date": "2023-01-17", "close": 9.2, "volume": 559873.0}, {"date": "2023-01-18", "close": 9.09, "volume": 911373.0}, {"date": "2023-01-19", "close": 8.88, "volume": 431681.0}, {"date": "2023-01-20", "close": 8.98, "volume": 690169.0}, {"date": "2023-01-23", "close": 8.97, "volume": 501931.0}, {"date": "2023-01-24", "close": 9.24, "volume": 880761.0}, {"date": "2023-01-25", "close": 9.63, "volume": 749108.0}, {"date": "2023-01-26", "close": 9.66, "volume": 1342552.0}, {"date": "2023-01-27", "close": 9.91, "volume": 1165147.0}, {"date": "2023-01-30", "close": 9.47, "volume": 1079667.0}, {"date": "2023-01-31", "close": 9.8, "volume": 808687.0}, {"date": "2023-02-01", "close": 10.29, "volume": 1322463.0}, {"date": "2023-02-02", "close": 11.07, "volume": 2547374.0}, {"date": "2023-02-03", "close": 11.16, "volume": 1068633.0}, {"date": "2023-02-06", "close": 10.78, "volume": 779428.0}, {"date": "2023-02-07", "close": 10.37, "volume": 907142.0}, {"date": "2023-02-08", "close": 10.38, "volume": 638688.0}, {"date": "2023-02-09", "close": 9.8, "volume": 662037.0}, {"date": "2023-02-10", "close": 9.71, "volume": 564414.0}, {"date": "2023-02-13", "close": 10.3, "volume": 1075876.0}, {"date": "2023-02-14", "close": 11.05, "volume": 1420756.0}, {"date": "2023-02-15", "close": 11.32, "volume": 2156086.0}, {"date": "2023-02-16", "close": 11.02, "volume": 1449312.0}, {"date": "2023-02-17", "close": 11.15, "volume": 1239157.0}, {"date": "2023-02-21", "close": 10.52, "volume": 1597969.0}, {"date": "2023-02-22", "close": 10.86, "volume": 1430920.0}, {"date": "2023-02-23", "close": 12.68, "volume": 4898081.0}, {"date": "2023-02-24", "close": 12.03, "volume": 2242076.0}, {"date": "2023-02-27", "close": 12.19, "volume": 1328432.0}, {"date": "2023-02-28", "close": 12.24, "volume": 1071144.0}, {"date": "2023-03-01", "close": 11.83, "volume": 1354435.0}, {"date": "2023-03-02", "close": 12.0, "volume": 849120.0}, {"date": "2023-03-03", "close": 12.22, "volume": 782215.0}, {"date": "2023-03-06", "close": 12.18, "volume": 825782.0}, {"date": "2023-03-07", "close": 12.53, "volume": 775936.0}, {"date": "2023-03-08", "close": 12.88, "volume": 951079.0}, {"date": "2023-03-09", "close": 12.48, "volume": 945536.0}, {"date": "2023-03-10", "close": 12.56, "volume": 1020169.0}, {"date": "2023-03-13", "close": 12.24, "volume": 943256.0}, {"date": "2023-03-14", "close": 12.74, "volume": 991331.0}, {"date": "2023-03-15", "close": 12.62, "volume": 729111.0}, {"date": "2023-03-16", "close": 12.68, "volume": 975846.0}, {"date": "2023-03-17", "close": 12.86, "volume": 1079600.0}, {"date": "2023-03-20", "close": 12.86, "volume": 834127.0}, {"date": "2023-03-21", "close": 13.1, "volume": 1333251.0}, {"date": "2023-03-22", "close": 12.63, "volume": 804358.0}, {"date": "2023-03-23", "close": 12.81, "volume": 693413.0}, {"date": "2023-03-24", "close": 12.47, "volume": 905857.0}, {"date": "2023-03-27", "close": 12.41, "volume": 631120.0}, {"date": "2023-03-28", "close": 11.95, "volume": 777017.0}, {"date": "2023-03-29", "close": 12.34, "volume": 1082711.0}, {"date": "2023-03-30", "close": 12.57, "volume": 865849.0}, {"date": "2023-03-31", "close": 12.91, "volume": 1327842.0}, {"date": "2023-04-03", "close": 12.75, "volume": 938733.0}, {"date": "2023-04-04", "close": 12.55, "volume": 926422.0}, {"date": "2023-04-05", "close": 12.21, "volume": 774292.0}, {"date": "2023-04-06", "close": 12.2, "volume": 651141.0}, {"date": "2023-04-10", "close": 12.24, "volume": 1057285.0}, {"date": "2023-04-11", "close": 12.2, "volume": 1099833.0}, {"date": "2023-04-12", "close": 12.1, "volume": 539901.0}, {"date": "2023-04-13", "close": 12.29, "volume": 747987.0}, {"date": "2023-04-14", "close": 11.98, "volume": 626729.0}, {"date": "2023-04-17", "close": 11.93, "volume": 428401.0}, {"date": "2023-04-18", "close": 11.95, "volume": 562575.0}, {"date": "2023-04-19", "close": 11.78, "volume": 808047.0}, {"date": "2023-04-20", "close": 11.77, "volume": 788556.0}, {"date": "2023-04-21", "close": 11.81, "volume": 514625.0}, {"date": "2023-04-24", "close": 12.32, "volume": 565628.0}, {"date": "2023-04-25", "close": 12.17, "volume": 988317.0}, {"date": "2023-04-26", "close": 12.15, "volume": 1107111.0}, {"date": "2023-04-27", "close": 12.81, "volume": 1455753.0}, {"date": "2023-04-28", "close": 13.03, "volume": 1185404.0}, {"date": "2023-05-01", "close": 13.47, "volume": 1948271.0}, {"date": "2023-05-02", "close": 13.36, "volume": 1612968.0}, {"date": "2023-05-03", "close": 13.53, "volume": 1737283.0}, {"date": "2023-05-04", "close": 13.39, "volume": 1409136.0}, {"date": "2023-05-05", "close": 13.73, "volume": 2064699.0}, {"date": "2023-05-08", "close": 13.35, "volume": 2134650.0}, {"date": "2023-05-09", "close": 13.43, "volume": 1694285.0}, {"date": "2023-05-10", "close": 13.66, "volume": 1630203.0}, {"date": "2023-05-11", "close": 16.45, "volume": 8128926.0}, {"date": "2023-05-12", "close": 16.15, "volume": 3288053.0}, {"date": "2023-05-15", "close": 16.99, "volume": 2604434.0}, {"date": "2023-05-16", "close": 16.37, "volume": 1749479.0}, {"date": "2023-05-17", "close": 16.86, "volume": 1645599.0}, {"date": "2023-05-18", "close": 17.28, "volume": 1675447.0}, {"date": "2023-05-19", "close": 17.52, "volume": 1466305.0}, {"date": "2023-05-22", "close": 17.8, "volume": 1517865.0}, {"date": "2023-05-23", "close": 17.66, "volume": 1275836.0}, {"date": "2023-05-24", "close": 17.3, "volume": 1015581.0}, {"date": "2023-05-25", "close": 16.97, "volume": 926754.0}, {"date": "2023-05-26", "close": 16.91, "volume": 993911.0}, {"date": "2023-05-30", "close": 17.15, "volume": 1482966.0}, {"date": "2023-05-31", "close": 17.04, "volume": 1963956.0}, {"date": "2023-06-01", "close": 17.04, "volume": 1728819.0}, {"date": "2023-06-02", "close": 17.48, "volume": 1887959.0}, {"date": "2023-06-05", "close": 17.71, "volume": 1327045.0}, {"date": "2023-06-06", "close": 18.0, "volume": 1655232.0}, {"date": "2023-06-07", "close": 17.92, "volume": 1006928.0}, {"date": "2023-06-08", "close": 18.26, "volume": 1612774.0}, {"date": "2023-06-09", "close": 17.59, "volume": 1381758.0}, {"date": "2023-06-12", "close": 17.95, "volume": 1337250.0}, {"date": "2023-06-13", "close": 17.96, "volume": 983987.0}, {"date": "2023-06-14", "close": 17.6, "volume": 994366.0}, {"date": "2023-06-15", "close": 17.89, "volume": 1509156.0}, {"date": "2023-06-16", "close": 17.72, "volume": 1749450.0}, {"date": "2023-06-20", "close": 17.93, "volume": 1583965.0}, {"date": "2023-06-21", "close": 17.83, "volume": 1018415.0}, {"date": "2023-06-22", "close": 17.71, "volume": 1097718.0}, {"date": "2023-06-23", "close": 17.17, "volume": 4140617.0}, {"date": "2023-06-26", "close": 16.69, "volume": 1087726.0}, {"date": "2023-06-27", "close": 16.8, "volume": 1051327.0}, {"date": "2023-06-28", "close": 17.11, "volume": 1089099.0}, {"date": "2023-06-29", "close": 17.59, "volume": 1000042.0}, {"date": "2023-06-30", "close": 17.27, "volume": 1186119.0}, {"date": "2023-07-03", "close": 16.64, "volume": 721838.0}, {"date": "2023-07-05", "close": 16.49, "volume": 2006273.0}, {"date": "2023-07-06", "close": 15.92, "volume": 1172023.0}, {"date": "2023-07-07", "close": 16.28, "volume": 1360119.0}, {"date": "2023-07-10", "close": 16.88, "volume": 1513888.0}, {"date": "2023-07-11", "close": 17.52, "volume": 1378991.0}, {"date": "2023-07-12", "close": 17.9, "volume": 5728381.0}, {"date": "2023-07-13", "close": 17.77, "volume": 2508623.0}, {"date": "2023-07-14", "close": 17.36, "volume": 1354430.0}, {"date": "2023-07-17", "close": 17.68, "volume": 686547.0}, {"date": "2023-07-18", "close": 18.32, "volume": 1797111.0}, {"date": "2023-07-19", "close": 17.4, "volume": 1648130.0}, {"date": "2023-07-20", "close": 17.66, "volume": 1244148.0}, {"date": "2023-07-21", "close": 16.83, "volume": 1488030.0}, {"date": "2023-07-24", "close": 16.9, "volume": 595849.0}, {"date": "2023-07-25", "close": 16.48, "volume": 927199.0}, {"date": "2023-07-26", "close": 16.355, "volume": 895545.0}, {"date": "2023-07-27", "close": 16.16, "volume": 792268.0}, {"date": "2023-07-28", "close": 16.55, "volume": 728861.0}, {"date": "2023-07-31", "close": 17.49, "volume": 1057300.0}, {"date": "2023-08-01", "close": 17.64, "volume": 928330.0}, {"date": "2023-08-02", "close": 17.06, "volume": 733746.0}, {"date": "2023-08-03", "close": 16.84, "volume": 1400152.0}, {"date": "2023-08-04", "close": 16.54, "volume": 1247079.0}, {"date": "2023-08-07", "close": 16.18, "volume": 1713015.0}, {"date": "2023-08-08", "close": 16.65, "volume": 2906849.0}, {"date": "2023-08-09", "close": 16.65, "volume": 2018026.0}, {"date": "2023-08-10", "close": 15.82, "volume": 3073677.0}, {"date": "2023-08-11", "close": 15.88, "volume": 1244212.0}, {"date": "2023-08-14", "close": 15.87, "volume": 1115472.0}, {"date": "2023-08-15", "close": 15.58, "volume": 1056441.0}, {"date": "2023-08-16", "close": 15.16, "volume": 766149.0}, {"date": "2023-08-17", "close": 15.17, "volume": 1232588.0}, {"date": "2023-08-18", "close": 15.56, "volume": 1126188.0}, {"date": "2023-08-21", "close": 15.55, "volume": 745247.0}, {"date": "2023-08-22", "close": 15.27, "volume": 1007163.0}, {"date": "2023-08-23", "close": 15.94, "volume": 1247137.0}, {"date": "2023-08-24", "close": 15.47, "volume": 843260.0}, {"date": "2023-08-25", "close": 15.58, "volume": 996581.0}, {"date": "2023-08-28", "close": 15.66, "volume": 928290.0}, {"date": "2023-08-29", "close": 16.08, "volume": 887014.0}, {"date": "2023-08-30", "close": 16.48, "volume": 1190718.0}, {"date": "2023-08-31", "close": 16.81, "volume": 693542.0}, {"date": "2023-09-01", "close": 16.87, "volume": 586222.0}, {"date": "2023-09-05", "close": 16.9, "volume": 801456.0}, {"date": "2023-09-06", "close": 16.61, "volume": 592778.0}, {"date": "2023-09-07", "close": 16.96, "volume": 1106527.0}, {"date": "2023-09-08", "close": 16.35, "volume": 516636.0}, {"date": "2023-09-11", "close": 16.26, "volume": 448934.0}, {"date": "2023-09-12", "close": 16.19, "volume": 890667.0}, {"date": "2023-09-13", "close": 15.5, "volume": 1105785.0}, {"date": "2023-09-14", "close": 15.68, "volume": 738320.0}, {"date": "2023-09-15", "close": 15.6, "volume": 3201931.0}, {"date": "2023-09-18", "close": 15.55, "volume": 763601.0}, {"date": "2023-09-19", "close": 15.5, "volume": 857077.0}, {"date": "2023-09-20", "close": 15.2, "volume": 505125.0}, {"date": "2023-09-21", "close": 14.53, "volume": 815548.0}, {"date": "2023-09-22", "close": 14.59, "volume": 773909.0}, {"date": "2023-09-25", "close": 14.665, "volume": 507873.0}, {"date": "2023-09-26", "close": 14.49, "volume": 978586.0}, {"date": "2023-09-27", "close": 15.08, "volume": 1162060.0}, {"date": "2023-09-28", "close": 15.41, "volume": 887842.0}, {"date": "2023-09-29", "close": 15.18, "volume": 1038411.0}, {"date": "2023-10-02", "close": 15.05, "volume": 990632.0}, {"date": "2023-10-03", "close": 14.48, "volume": 761457.0}, {"date": "2023-10-04", "close": 14.63, "volume": 567496.0}, {"date": "2023-10-05", "close": 14.44, "volume": 640341.0}, {"date": "2023-10-06", "close": 14.36, "volume": 999440.0}, {"date": "2023-10-09", "close": 14.69, "volume": 841951.0}, {"date": "2023-10-10", "close": 15.15, "volume": 1020974.0}, {"date": "2023-10-11", "close": 15.37, "volume": 884165.0}, {"date": "2023-10-12", "close": 14.64, "volume": 951768.0}, {"date": "2023-10-13", "close": 13.78, "volume": 627816.0}, {"date": "2023-10-16", "close": 14.43, "volume": 732906.0}, {"date": "2023-10-17", "close": 14.77, "volume": 884079.0}, {"date": "2023-10-18", "close": 14.48, "volume": 511633.0}, {"date": "2023-10-19", "close": 14.12, "volume": 683864.0}, {"date": "2023-10-20", "close": 14.08, "volume": 797132.0}, {"date": "2023-10-23", "close": 13.97, "volume": 753601.0}, {"date": "2023-10-24", "close": 14.2, "volume": 612454.0}, {"date": "2023-10-25", "close": 13.23, "volume": 1289317.0}, {"date": "2023-10-26", "close": 13.35, "volume": 968218.0}, {"date": "2023-10-27", "close": 13.08, "volume": 703425.0}, {"date": "2023-10-30", "close": 13.44, "volume": 569111.0}, {"date": "2023-10-31", "close": 13.33, "volume": 667708.0}, {"date": "2023-11-01", "close": 13.44, "volume": 689079.0}, {"date": "2023-11-02", "close": 13.82, "volume": 909172.0}, {"date": "2023-11-03", "close": 14.71, "volume": 1168812.0}, {"date": "2023-11-06", "close": 14.22, "volume": 2240835.0}, {"date": "2023-11-07", "close": 14.16, "volume": 1925859.0}, {"date": "2023-11-08", "close": 14.18, "volume": 1622631.0}, {"date": "2023-11-09", "close": 14.0, "volume": 626975.0}, {"date": "2023-11-10", "close": 14.03, "volume": 532297.0}, {"date": "2023-11-13", "close": 14.05, "volume": 575683.0}, {"date": "2023-11-14", "close": 15.36, "volume": 1458988.0}, {"date": "2023-11-15", "close": 15.72, "volume": 1692441.0}, {"date": "2023-11-16", "close": 15.45, "volume": 813495.0}, {"date": "2023-11-17", "close": 15.58, "volume": 863806.0}, {"date": "2023-11-20", "close": 15.61, "volume": 544119.0}, {"date": "2023-11-21", "close": 15.36, "volume": 375959.0}, {"date": "2023-11-22", "close": 15.27, "volume": 377447.0}, {"date": "2023-11-24", "close": 15.59, "volume": 193422.0}, {"date": "2023-11-27", "close": 14.87, "volume": 762249.0}, {"date": "2023-11-28", "close": 14.96, "volume": 677169.0}, {"date": "2023-11-29", "close": 15.54, "volume": 963316.0}, {"date": "2023-11-30", "close": 15.63, "volume": 1050064.0}, {"date": "2023-12-01", "close": 15.78, "volume": 878244.0}, {"date": "2023-12-04", "close": 15.66, "volume": 591038.0}, {"date": "2023-12-05", "close": 15.45, "volume": 912442.0}, {"date": "2023-12-06", "close": 14.46, "volume": 923568.0}, {"date": "2023-12-07", "close": 14.27, "volume": 914899.0}, {"date": "2023-12-08", "close": 14.35, "volume": 1537900.0}, {"date": "2023-12-11", "close": 14.38, "volume": 945962.0}, {"date": "2023-12-12", "close": 13.5, "volume": 1458163.0}, {"date": "2023-12-13", "close": 14.54, "volume": 1459364.0}, {"date": "2023-12-14", "close": 15.35, "volume": 1428564.0}, {"date": "2023-12-15", "close": 14.54, "volume": 2112326.0}, {"date": "2023-12-18", "close": 14.8, "volume": 1121636.0}, {"date": "2023-12-19", "close": 14.89, "volume": 686792.0}, {"date": "2023-12-20", "close": 14.65, "volume": 895158.0}, {"date": "2023-12-21", "close": 15.03, "volume": 920959.0}, {"date": "2023-12-22", "close": 15.22, "volume": 877569.0}, {"date": "2023-12-26", "close": 15.36, "volume": 1052491.0}, {"date": "2023-12-27", "close": 15.49, "volume": 721503.0}, {"date": "2023-12-28", "close": 15.5, "volume": 447598.0}, {"date": "2023-12-29", "close": 15.15, "volume": 1396771.0}, {"date": "2024-01-02", "close": 14.89, "volume": 1428080.0}, {"date": "2024-01-03", "close": 14.34, "volume": 1336857.0}, {"date": "2024-01-04", "close": 13.83, "volume": 1398834.0}, {"date": "2024-01-05", "close": 13.42, "volume": 1686713.0}, {"date": "2024-01-08", "close": 13.76, "volume": 801449.0}, {"date": "2024-01-09", "close": 13.48, "volume": 509966.0}, {"date": "2024-01-10", "close": 14.51, "volume": 1513447.0}, {"date": "2024-01-11", "close": 14.05, "volume": 1025752.0}, {"date": "2024-01-12", "close": 14.01, "volume": 788186.0}, {"date": "2024-01-16", "close": 13.86, "volume": 528888.0}, {"date": "2024-01-17", "close": 13.685, "volume": 616321.0}, {"date": "2024-01-18", "close": 13.87, "volume": 577557.0}, {"date": "2024-01-19", "close": 13.66, "volume": 1099459.0}, {"date": "2024-01-22", "close": 14.06, "volume": 880207.0}, {"date": "2024-01-23", "close": 14.06, "volume": 765129.0}, {"date": "2024-01-24", "close": 13.5, "volume": 1088870.0}, {"date": "2024-01-25", "close": 13.47, "volume": 1243800.0}, {"date": "2024-01-26", "close": 13.45, "volume": 1299836.0}, {"date": "2024-01-29", "close": 13.89, "volume": 883798.0}, {"date": "2024-01-30", "close": 13.37, "volume": 615579.0}, {"date": "2024-01-31", "close": 12.97, "volume": 1048586.0}, {"date": "2024-02-01", "close": 13.33, "volume": 894450.0}, {"date": "2024-02-02", "close": 13.6, "volume": 895019.0}, {"date": "2024-02-05", "close": 13.9, "volume": 801630.0}, {"date": "2024-02-06", "close": 14.14, "volume": 1017497.0}, {"date": "2024-02-07", "close": 14.34, "volume": 965781.0}, {"date": "2024-02-08", "close": 14.39, "volume": 610820.0}, {"date": "2024-02-09", "close": 14.49, "volume": 609890.0}, {"date": "2024-02-12", "close": 14.54, "volume": 827975.0}, {"date": "2024-02-13", "close": 13.66, "volume": 1105474.0}, {"date": "2024-02-14", "close": 13.88, "volume": 831846.0}, {"date": "2024-02-15", "close": 14.44, "volume": 1170754.0}, {"date": "2024-02-16", "close": 14.29, "volume": 883770.0}, {"date": "2024-02-20", "close": 14.04, "volume": 1439345.0}, {"date": "2024-02-21", "close": 14.0, "volume": 1925346.0}, {"date": "2024-02-22", "close": 16.41, "volume": 3628909.0}, {"date": "2024-02-23", "close": 16.52, "volume": 3213849.0}, {"date": "2024-02-26", "close": 16.39, "volume": 2643636.0}, {"date": "2024-02-27", "close": 17.56, "volume": 1720536.0}, {"date": "2024-02-28", "close": 17.74, "volume": 1633559.0}, {"date": "2024-02-29", "close": 17.75, "volume": 1316164.0}, {"date": "2024-03-01", "close": 17.89, "volume": 736507.0}, {"date": "2024-03-04", "close": 18.6, "volume": 3400914.0}, {"date": "2024-03-05", "close": 18.68, "volume": 4860377.0}, {"date": "2024-03-06", "close": 18.155, "volume": 1752157.0}, {"date": "2024-03-07", "close": 18.0, "volume": 944000.0}, {"date": "2024-03-08", "close": 17.92, "volume": 1072161.0}, {"date": "2024-03-11", "close": 17.24, "volume": 566069.0}, {"date": "2024-03-12", "close": 17.61, "volume": 707459.0}, {"date": "2024-03-13", "close": 17.6, "volume": 1972837.0}, {"date": "2024-03-14", "close": 17.35, "volume": 1214332.0}, {"date": "2024-03-15", "close": 17.68, "volume": 1308856.0}, {"date": "2024-03-18", "close": 18.42, "volume": 1109290.0}, {"date": "2024-03-19", "close": 18.45, "volume": 1311047.0}, {"date": "2024-03-20", "close": 18.91, "volume": 820680.0}, {"date": "2024-03-21", "close": 19.04, "volume": 1920380.0}, {"date": "2024-03-22", "close": 19.15, "volume": 938728.0}, {"date": "2024-03-25", "close": 18.79, "volume": 820672.0}, {"date": "2024-03-26", "close": 18.55, "volume": 656693.0}, {"date": "2024-03-27", "close": 18.86, "volume": 768584.0}, {"date": "2024-03-28", "close": 18.77, "volume": 779082.0}, {"date": "2024-04-01", "close": 18.28, "volume": 1160495.0}, {"date": "2024-04-02", "close": 18.24, "volume": 1217906.0}, {"date": "2024-04-03", "close": 18.51, "volume": 1563660.0}, {"date": "2024-04-04", "close": 18.35, "volume": 1635868.0}, {"date": "2024-04-05", "close": 18.41, "volume": 756741.0}, {"date": "2024-04-08", "close": 18.34, "volume": 526374.0}, {"date": "2024-04-09", "close": 18.65, "volume": 881304.0}, {"date": "2024-04-10", "close": 17.96, "volume": 676816.0}, {"date": "2024-04-11", "close": 18.24, "volume": 1701540.0}, {"date": "2024-04-12", "close": 17.7, "volume": 869419.0}, {"date": "2024-04-15", "close": 16.96, "volume": 632908.0}, {"date": "2024-04-16", "close": 17.29, "volume": 628253.0}, {"date": "2024-04-17", "close": 17.8, "volume": 1053162.0}, {"date": "2024-04-18", "close": 17.3, "volume": 1128556.0}, {"date": "2024-04-19", "close": 17.31, "volume": 631839.0}, {"date": "2024-04-22", "close": 17.5, "volume": 555956.0}, {"date": "2024-04-23", "close": 18.35, "volume": 1082912.0}, {"date": "2024-04-24", "close": 17.96, "volume": 494422.0}, {"date": "2024-04-25", "close": 17.72, "volume": 582768.0}, {"date": "2024-04-26", "close": 18.09, "volume": 787737.0}, {"date": "2024-04-29", "close": 17.83, "volume": 785561.0}, {"date": "2024-04-30", "close": 17.45, "volume": 795724.0}, {"date": "2024-05-01", "close": 16.91, "volume": 780354.0}, {"date": "2024-05-02", "close": 17.38, "volume": 1038456.0}, {"date": "2024-05-03", "close": 17.81, "volume": 1130764.0}, {"date": "2024-05-06", "close": 18.1, "volume": 642974.0}, {"date": "2024-05-07", "close": 17.76, "volume": 666915.0}, {"date": "2024-05-08", "close": 17.32, "volume": 1369817.0}, {"date": "2024-05-09", "close": 17.47, "volume": 1807176.0}, {"date": "2024-05-10", "close": 17.29, "volume": 976001.0}, {"date": "2024-05-13", "close": 17.41, "volume": 1219272.0}, {"date": "2024-05-14", "close": 17.76, "volume": 1484235.0}, {"date": "2024-05-15", "close": 19.02, "volume": 1586346.0}, {"date": "2024-05-16", "close": 18.23, "volume": 1649191.0}, {"date": "2024-05-17", "close": 18.62, "volume": 1202378.0}, {"date": "2024-05-20", "close": 18.76, "volume": 992811.0}, {"date": "2024-05-21", "close": 18.88, "volume": 2117631.0}, {"date": "2024-05-22", "close": 18.44, "volume": 1380107.0}, {"date": "2024-05-23", "close": 18.68, "volume": 915540.0}, {"date": "2024-05-24", "close": 19.09, "volume": 778058.0}, {"date": "2024-05-28", "close": 18.67, "volume": 867810.0}, {"date": "2024-05-29", "close": 17.86, "volume": 1416095.0}, {"date": "2024-05-30", "close": 18.06, "volume": 756739.0}, {"date": "2024-05-31", "close": 17.85, "volume": 923175.0}, {"date": "2024-06-03", "close": 17.81, "volume": 947380.0}, {"date": "2024-06-04", "close": 17.53, "volume": 692288.0}, {"date": "2024-06-05", "close": 17.75, "volume": 848714.0}, {"date": "2024-06-06", "close": 17.67, "volume": 440676.0}, {"date": "2024-06-07", "close": 17.83, "volume": 734158.0}, {"date": "2024-06-10", "close": 18.36, "volume": 1207653.0}, {"date": "2024-06-11", "close": 18.08, "volume": 1096860.0}, {"date": "2024-06-12", "close": 18.9, "volume": 954688.0}, {"date": "2024-06-13", "close": 18.24, "volume": 728808.0}, {"date": "2024-06-14", "close": 17.69, "volume": 503092.0}, {"date": "2024-06-17", "close": 17.87, "volume": 908489.0}, {"date": "2024-06-18", "close": 17.71, "volume": 850781.0}, {"date": "2024-06-20", "close": 17.69, "volume": 1607354.0}, {"date": "2024-06-21", "close": 17.74, "volume": 2341732.0}, {"date": "2024-06-24", "close": 18.18, "volume": 795296.0}, {"date": "2024-06-25", "close": 17.86, "volume": 728998.0}, {"date": "2024-06-26", "close": 18.01, "volume": 857246.0}, {"date": "2024-06-27", "close": 18.23, "volume": 847838.0}, {"date": "2024-06-28", "close": 18.25, "volume": 3911270.0}, {"date": "2024-07-01", "close": 17.5, "volume": 858897.0}, {"date": "2024-07-02", "close": 17.97, "volume": 673984.0}, {"date": "2024-07-03", "close": 17.78, "volume": 360923.0}, {"date": "2024-07-05", "close": 18.04, "volume": 828350.0}, {"date": "2024-07-08", "close": 17.88, "volume": 716525.0}, {"date": "2024-07-09", "close": 17.47, "volume": 550643.0}, {"date": "2024-07-10", "close": 16.8, "volume": 1203954.0}, {"date": "2024-07-11", "close": 16.96, "volume": 1668324.0}, {"date": "2024-07-12", "close": 17.37, "volume": 1353147.0}, {"date": "2024-07-15", "close": 17.99, "volume": 1259536.0}, {"date": "2024-07-16", "close": 19.32, "volume": 1635652.0}, {"date": "2024-07-17", "close": 18.83, "volume": 1710125.0}, {"date": "2024-07-18", "close": 18.37, "volume": 1237552.0}, {"date": "2024-07-19", "close": 18.41, "volume": 886996.0}, {"date": "2024-07-22", "close": 18.53, "volume": 1130330.0}, {"date": "2024-07-23", "close": 18.6, "volume": 896774.0}, {"date": "2024-07-24", "close": 17.7, "volume": 717000.0}, {"date": "2024-07-25", "close": 17.47, "volume": 1181497.0}, {"date": "2024-07-26", "close": 17.62, "volume": 1066881.0}, {"date": "2024-07-29", "close": 17.03, "volume": 692321.0}, {"date": "2024-07-30", "close": 16.94, "volume": 796446.0}, {"date": "2024-07-31", "close": 17.08, "volume": 861913.0}, {"date": "2024-08-01", "close": 16.32, "volume": 1211351.0}, {"date": "2024-08-02", "close": 15.88, "volume": 1279464.0}, {"date": "2024-08-05", "close": 15.15, "volume": 1404685.0}, {"date": "2024-08-06", "close": 15.09, "volume": 1207514.0}, {"date": "2024-08-07", "close": 14.83, "volume": 1802416.0}, {"date": "2024-08-08", "close": 18.05, "volume": 2589172.0}, {"date": "2024-08-09", "close": 17.79, "volume": 1755761.0}, {"date": "2024-08-12", "close": 17.71, "volume": 1690204.0}, {"date": "2024-08-13", "close": 18.35, "volume": 1988049.0}, {"date": "2024-08-14", "close": 18.16, "volume": 1224682.0}, {"date": "2024-08-15", "close": 19.0, "volume": 2366916.0}, {"date": "2024-08-16", "close": 18.57, "volume": 1121948.0}, {"date": "2024-08-19", "close": 18.62, "volume": 1004575.0}, {"date": "2024-08-20", "close": 18.92, "volume": 1891469.0}, {"date": "2024-08-21", "close": 18.66, "volume": 1531494.0}, {"date": "2024-08-22", "close": 18.26, "volume": 679518.0}, {"date": "2024-08-23", "close": 18.96, "volume": 1889235.0}, {"date": "2024-08-26", "close": 19.28, "volume": 1810302.0}, {"date": "2024-08-27", "close": 18.57, "volume": 1144040.0}, {"date": "2024-08-28", "close": 18.45, "volume": 803317.0}, {"date": "2024-08-29", "close": 18.27, "volume": 726923.0}, {"date": "2024-08-30", "close": 18.71, "volume": 967058.0}, {"date": "2024-09-03", "close": 18.15, "volume": 2014567.0}, {"date": "2024-09-04", "close": 17.99, "volume": 1303673.0}, {"date": "2024-09-05", "close": 18.27, "volume": 1377432.0}, {"date": "2024-09-06", "close": 18.16, "volume": 2443166.0}, {"date": "2024-09-09", "close": 19.25, "volume": 3592795.0}, {"date": "2024-09-10", "close": 19.36, "volume": 2863960.0}, {"date": "2024-09-11", "close": 19.68, "volume": 1527441.0}, {"date": "2024-09-12", "close": 19.94, "volume": 1931323.0}, {"date": "2024-09-13", "close": 19.87, "volume": 2044961.0}, {"date": "2024-09-16", "close": 19.95, "volume": 1048248.0}, {"date": "2024-09-17", "close": 20.35, "volume": 1417243.0}, {"date": "2024-09-18", "close": 20.25, "volume": 1449788.0}, {"date": "2024-09-19", "close": 20.67, "volume": 1463825.0}, {"date": "2024-09-20", "close": 20.75, "volume": 2603348.0}, {"date": "2024-09-23", "close": 20.74, "volume": 971815.0}, {"date": "2024-09-24", "close": 20.92, "volume": 820575.0}, {"date": "2024-09-25", "close": 20.75, "volume": 658958.0}, {"date": "2024-09-26", "close": 20.74, "volume": 1499024.0}, {"date": "2024-09-27", "close": 20.46, "volume": 884014.0}, {"date": "2024-09-30", "close": 20.33, "volume": 841431.0}, {"date": "2024-10-01", "close": 19.77, "volume": 1208514.0}, {"date": "2024-10-02", "close": 19.56, "volume": 735803.0}, {"date": "2024-10-03", "close": 19.07, "volume": 1077648.0}, {"date": "2024-10-04", "close": 19.21, "volume": 988582.0}, {"date": "2024-10-07", "close": 18.74, "volume": 1048265.0}, {"date": "2024-10-08", "close": 18.98, "volume": 680365.0}, {"date": "2024-10-09", "close": 18.74, "volume": 799006.0}, {"date": "2024-10-10", "close": 18.05, "volume": 1452046.0}, {"date": "2024-10-11", "close": 18.74, "volume": 1318153.0}, {"date": "2024-10-14", "close": 18.75, "volume": 830740.0}, {"date": "2024-10-15", "close": 18.86, "volume": 1029141.0}, {"date": "2024-10-16", "close": 19.26, "volume": 754444.0}, {"date": "2024-10-17", "close": 19.2, "volume": 402459.0}, {"date": "2024-10-18", "close": 19.05, "volume": 447409.0}, {"date": "2024-10-21", "close": 18.59, "volume": 658217.0}, {"date": "2024-10-22", "close": 18.56, "volume": 734872.0}, {"date": "2024-10-23", "close": 17.92, "volume": 613637.0}, {"date": "2024-10-24", "close": 17.75, "volume": 1337983.0}, {"date": "2024-10-25", "close": 17.56, "volume": 856009.0}, {"date": "2024-10-28", "close": 17.66, "volume": 1148736.0}, {"date": "2024-10-29", "close": 17.82, "volume": 970176.0}, {"date": "2024-10-30", "close": 17.71, "volume": 776405.0}, {"date": "2024-10-31", "close": 17.29, "volume": 1027082.0}, {"date": "2024-11-01", "close": 17.04, "volume": 931329.0}, {"date": "2024-11-04", "close": 17.25, "volume": 971496.0}, {"date": "2024-11-05", "close": 17.71, "volume": 790213.0}, {"date": "2024-11-06", "close": 19.14, "volume": 2702147.0}, {"date": "2024-11-07", "close": 19.5, "volume": 2361064.0}, {"date": "2024-11-08", "close": 20.13, "volume": 3406375.0}, {"date": "2024-11-11", "close": 21.1, "volume": 2624541.0}, {"date": "2024-11-12", "close": 20.7, "volume": 3651828.0}, {"date": "2024-11-13", "close": 20.37, "volume": 1486088.0}, {"date": "2024-11-14", "close": 20.02, "volume": 1847207.0}, {"date": "2024-11-15", "close": 20.72, "volume": 1925300.0}, {"date": "2024-11-18", "close": 21.99, "volume": 3275368.0}, {"date": "2024-11-19", "close": 21.46, "volume": 2343503.0}, {"date": "2024-11-20", "close": 21.37, "volume": 980700.0}, {"date": "2024-11-21", "close": 21.54, "volume": 2310526.0}, {"date": "2024-11-22", "close": 21.97, "volume": 1841741.0}, {"date": "2024-11-25", "close": 22.96, "volume": 3699664.0}, {"date": "2024-11-26", "close": 22.39, "volume": 1645958.0}, {"date": "2024-11-27", "close": 22.71, "volume": 647974.0}, {"date": "2024-11-29", "close": 22.62, "volume": 569768.0}, {"date": "2024-12-02", "close": 23.17, "volume": 1255246.0}, {"date": "2024-12-03", "close": 22.83, "volume": 1126464.0}, {"date": "2024-12-04", "close": 22.59, "volume": 1468551.0}, {"date": "2024-12-05", "close": 21.94, "volume": 984201.0}, {"date": "2024-12-06", "close": 22.34, "volume": 1228294.0}, {"date": "2024-12-09", "close": 22.15, "volume": 1066214.0}, {"date": "2024-12-10", "close": 21.35, "volume": 1289680.0}, {"date": "2024-12-11", "close": 21.65, "volume": 1179921.0}, {"date": "2024-12-12", "close": 20.94, "volume": 911775.0}, {"date": "2024-12-13", "close": 20.3, "volume": 952239.0}, {"date": "2024-12-16", "close": 21.23, "volume": 1045535.0}, {"date": "2024-12-17", "close": 21.08, "volume": 1203956.0}, {"date": "2024-12-18", "close": 20.21, "volume": 1914585.0}, {"date": "2024-12-19", "close": 20.94, "volume": 1913703.0}, {"date": "2024-12-20", "close": 21.89, "volume": 4195956.0}, {"date": "2024-12-23", "close": 21.42, "volume": 1012685.0}, {"date": "2024-12-24", "close": 21.67, "volume": 290949.0}, {"date": "2024-12-26", "close": 22.12, "volume": 770595.0}, {"date": "2024-12-27", "close": 21.8, "volume": 1172143.0}, {"date": "2024-12-30", "close": 21.9, "volume": 689477.0}, {"date": "2024-12-31", "close": 21.6, "volume": 1259213.0}, {"date": "2025-01-02", "close": 20.94, "volume": 1006232.0}, {"date": "2025-01-03", "close": 21.02, "volume": 880563.0}, {"date": "2025-01-06", "close": 21.11, "volume": 1248593.0}, {"date": "2025-01-07", "close": 20.3, "volume": 1120303.0}, {"date": "2025-01-08", "close": 21.14, "volume": 1422317.0}, {"date": "2025-01-10", "close": 20.75, "volume": 1317060.0}, {"date": "2025-01-13", "close": 20.78, "volume": 1620717.0}, {"date": "2025-01-14", "close": 21.0, "volume": 1029332.0}, {"date": "2025-01-15", "close": 21.26, "volume": 959598.0}, {"date": "2025-01-16", "close": 21.37, "volume": 1422671.0}, {"date": "2025-01-17", "close": 21.53, "volume": 1157557.0}, {"date": "2025-01-21", "close": 22.25, "volume": 746775.0}, {"date": "2025-01-22", "close": 21.44, "volume": 856570.0}, {"date": "2025-01-23", "close": 22.09, "volume": 1551257.0}, {"date": "2025-01-24", "close": 21.39, "volume": 1174137.0}, {"date": "2025-01-27", "close": 21.11, "volume": 1224069.0}, {"date": "2025-01-28", "close": 21.34, "volume": 946883.0}, {"date": "2025-01-29", "close": 21.44, "volume": 857911.0}, {"date": "2025-01-30", "close": 21.69, "volume": 1125107.0}, {"date": "2025-01-31", "close": 21.16, "volume": 1356261.0}, {"date": "2025-02-03", "close": 20.46, "volume": 1190173.0}, {"date": "2025-02-04", "close": 20.86, "volume": 1290608.0}, {"date": "2025-02-05", "close": 20.84, "volume": 1743190.0}, {"date": "2025-02-06", "close": 20.97, "volume": 1118079.0}, {"date": "2025-02-07", "close": 21.17, "volume": 885950.0}, {"date": "2025-02-10", "close": 21.6, "volume": 1448033.0}, {"date": "2025-02-11", "close": 21.42, "volume": 1370678.0}, {"date": "2025-02-12", "close": 21.47, "volume": 799803.0}, {"date": "2025-02-13", "close": 21.59, "volume": 786533.0}, {"date": "2025-02-14", "close": 21.595, "volume": 1029510.0}, {"date": "2025-02-18", "close": 21.0, "volume": 2391019.0}, {"date": "2025-02-19", "close": 20.65, "volume": 2499444.0}, {"date": "2025-02-20", "close": 18.59, "volume": 7740275.0}, {"date": "2025-02-21", "close": 17.585, "volume": 3568249.0}, {"date": "2025-02-24", "close": 17.32, "volume": 2484193.0}, {"date": "2025-02-25", "close": 16.46, "volume": 2816559.0}, {"date": "2025-02-26", "close": 16.45, "volume": 1893855.0}, {"date": "2025-02-27", "close": 16.09, "volume": 2118521.0}, {"date": "2025-02-28", "close": 16.06, "volume": 2136804.0}, {"date": "2025-03-03", "close": 15.21, "volume": 1992016.0}, {"date": "2025-03-04", "close": 14.83, "volume": 2724082.0}, {"date": "2025-03-05", "close": 15.21, "volume": 2908435.0}, {"date": "2025-03-06", "close": 14.17, "volume": 2210453.0}, {"date": "2025-03-07", "close": 14.11, "volume": 3177079.0}, {"date": "2025-03-10", "close": 13.1, "volume": 2885060.0}, {"date": "2025-03-11", "close": 13.78, "volume": 4009723.0}, {"date": "2025-03-12", "close": 14.28, "volume": 5226182.0}, {"date": "2025-03-13", "close": 14.0, "volume": 4138642.0}, {"date": "2025-03-14", "close": 14.31, "volume": 3272416.0}, {"date": "2025-03-17", "close": 14.71, "volume": 2868106.0}, {"date": "2025-03-18", "close": 14.1, "volume": 2747920.0}, {"date": "2025-03-19", "close": 14.61, "volume": 3259582.0}, {"date": "2025-03-20", "close": 15.69, "volume": 5773509.0}, {"date": "2025-03-21", "close": 15.31, "volume": 4988165.0}, {"date": "2025-03-24", "close": 16.01, "volume": 1890409.0}, {"date": "2025-03-25", "close": 16.36, "volume": 1784741.0}, {"date": "2025-03-26", "close": 15.28, "volume": 2260290.0}, {"date": "2025-03-27", "close": 14.6, "volume": 3417075.0}, {"date": "2025-03-28", "close": 14.13, "volume": 2260636.0}, {"date": "2025-03-31", "close": 14.09, "volume": 3177086.0}, {"date": "2025-04-01", "close": 14.47, "volume": 2331906.0}, {"date": "2025-04-02", "close": 15.13, "volume": 1648720.0}, {"date": "2025-04-03", "close": 13.59, "volume": 2263868.0}, {"date": "2025-04-04", "close": 13.31, "volume": 4864319.0}, {"date": "2025-04-07", "close": 13.39, "volume": 4524115.0}, {"date": "2025-04-08", "close": 12.82, "volume": 2484706.0}, {"date": "2025-04-09", "close": 14.51, "volume": 4013313.0}, {"date": "2025-04-10", "close": 13.99, "volume": 4599405.0}, {"date": "2025-04-11", "close": 14.27, "volume": 3085893.0}, {"date": "2025-04-14", "close": 14.34, "volume": 2001392.0}, {"date": "2025-04-15", "close": 14.3, "volume": 2453166.0}, {"date": "2025-04-16", "close": 14.09, "volume": 2289035.0}, {"date": "2025-04-17", "close": 14.31, "volume": 2255728.0}, {"date": "2025-04-21", "close": 13.91, "volume": 2824026.0}, {"date": "2025-04-22", "close": 14.31, "volume": 1556964.0}, {"date": "2025-04-23", "close": 14.44, "volume": 1246208.0}, {"date": "2025-04-24", "close": 14.84, "volume": 2759931.0}, {"date": "2025-04-25", "close": 14.8, "volume": 1040538.0}, {"date": "2025-04-28", "close": 14.75, "volume": 1477952.0}, {"date": "2025-04-29", "close": 14.97, "volume": 1387258.0}, {"date": "2025-04-30", "close": 14.69, "volume": 1650296.0}, {"date": "2025-05-01", "close": 14.96, "volume": 2005134.0}, {"date": "2025-05-02", "close": 15.23, "volume": 1396759.0}, {"date": "2025-05-05", "close": 15.38, "volume": 1445386.0}, {"date": "2025-05-06", "close": 15.44, "volume": 1220035.0}, {"date": "2025-05-07", "close": 15.71, "volume": 3093343.0}, {"date": "2025-05-08", "close": 16.38, "volume": 3789424.0}, {"date": "2025-05-09", "close": 16.67, "volume": 2550545.0}, {"date": "2025-05-12", "close": 16.8, "volume": 3181593.0}, {"date": "2025-05-13", "close": 16.92, "volume": 1696854.0}, {"date": "2025-05-14", "close": 16.83, "volume": 1413111.0}, {"date": "2025-05-15", "close": 16.93, "volume": 2164322.0}, {"date": "2025-05-16", "close": 17.04, "volume": 2016052.0}, {"date": "2025-05-19", "close": 16.87, "volume": 1462069.0}, {"date": "2025-05-20", "close": 16.75, "volume": 1332557.0}, {"date": "2025-05-21", "close": 16.33, "volume": 1280692.0}, {"date": "2025-05-22", "close": 16.76, "volume": 1380773.0}, {"date": "2025-05-23", "close": 16.52, "volume": 1475466.0}, {"date": "2025-05-27", "close": 16.89, "volume": 2159016.0}, {"date": "2025-05-28", "close": 16.72, "volume": 1544900.0}, {"date": "2025-05-29", "close": 16.29, "volume": 1761949.0}, {"date": "2025-05-30", "close": 16.38, "volume": 2349645.0}, {"date": "2025-06-02", "close": 16.17, "volume": 1218695.0}, {"date": "2025-06-03", "close": 16.34, "volume": 1398776.0}, {"date": "2025-06-04", "close": 16.42, "volume": 1206080.0}, {"date": "2025-06-05", "close": 16.31, "volume": 897099.0}, {"date": "2025-06-06", "close": 16.54, "volume": 1259045.0}, {"date": "2025-06-09", "close": 16.69, "volume": 1006740.0}, {"date": "2025-06-10", "close": 16.69, "volume": 1068980.0}, {"date": "2025-06-11", "close": 16.89, "volume": 1743942.0}, {"date": "2025-06-12", "close": 16.42, "volume": 1308714.0}, {"date": "2025-06-13", "close": 15.39, "volume": 1437565.0}, {"date": "2025-06-16", "close": 15.72, "volume": 1768167.0}, {"date": "2025-06-17", "close": 15.29, "volume": 1011723.0}, {"date": "2025-06-18", "close": 15.54, "volume": 1506786.0}, {"date": "2025-06-20", "close": 15.65, "volume": 2038503.0}, {"date": "2025-06-23", "close": 15.86, "volume": 911724.0}, {"date": "2025-06-24", "close": 16.2, "volume": 1661122.0}, {"date": "2025-06-25", "close": 15.7, "volume": 935396.0}, {"date": "2025-06-26", "close": 15.68, "volume": 1344986.0}, {"date": "2025-06-27", "close": 16.08, "volume": 4780764.0}, {"date": "2025-06-30", "close": 16.22, "volume": 1550551.0}, {"date": "2025-07-01", "close": 16.48, "volume": 2432704.0}, {"date": "2025-07-02", "close": 16.63, "volume": 2463497.0}, {"date": "2025-07-03", "close": 16.51, "volume": 914142.0}, {"date": "2025-07-07", "close": 16.1, "volume": 1464617.0}, {"date": "2025-07-08", "close": 16.19, "volume": 2104114.0}, {"date": "2025-07-09", "close": 16.51, "volume": 838959.0}, {"date": "2025-07-10", "close": 16.52, "volume": 885933.0}, {"date": "2025-07-11", "close": 16.1, "volume": 938174.0}, {"date": "2025-07-14", "close": 16.33, "volume": 1754786.0}, {"date": "2025-07-15", "close": 15.86, "volume": 1017324.0}, {"date": "2025-07-16", "close": 15.32, "volume": 3159568.0}, {"date": "2025-07-17", "close": 15.36, "volume": 2257715.0}, {"date": "2025-07-18", "close": 15.1, "volume": 1433428.0}, {"date": "2025-07-21", "close": 14.95, "volume": 1975836.0}, {"date": "2025-07-22", "close": 15.08, "volume": 1688967.0}, {"date": "2025-07-23", "close": 15.24, "volume": 1260932.0}, {"date": "2025-07-24", "close": 14.63, "volume": 1198290.0}, {"date": "2025-07-25", "close": 14.58, "volume": 1519141.0}, {"date": "2025-07-28", "close": 14.45, "volume": 1424443.0}, {"date": "2025-07-29", "close": 14.09, "volume": 1836684.0}, {"date": "2025-07-30", "close": 14.11, "volume": 2070855.0}, {"date": "2025-07-31", "close": 14.21, "volume": 2742544.0}, {"date": "2025-08-01", "close": 13.51, "volume": 3570154.0}, {"date": "2025-08-04", "close": 13.8, "volume": 3776734.0}, {"date": "2025-08-05", "close": 14.15, "volume": 2217387.0}, {"date": "2025-08-06", "close": 14.33, "volume": 2103773.0}, {"date": "2025-08-07", "close": 14.05, "volume": 2027497.0}, {"date": "2025-08-08", "close": 13.62, "volume": 2320571.0}, {"date": "2025-08-11", "close": 13.35, "volume": 2149440.0}, {"date": "2025-08-12", "close": 11.17, "volume": 10436610.0}, {"date": "2025-08-13", "close": 11.57, "volume": 5403262.0}, {"date": "2025-08-14", "close": 11.29, "volume": 2650001.0}, {"date": "2025-08-15", "close": 11.71, "volume": 2948051.0}, {"date": "2025-08-18", "close": 11.58, "volume": 3077974.0}, {"date": "2025-08-19", "close": 11.51, "volume": 1775252.0}, {"date": "2025-08-20", "close": 11.38, "volume": 1542343.0}, {"date": "2025-08-21", "close": 11.47, "volume": 1808887.0}, {"date": "2025-08-22", "close": 12.15, "volume": 2276737.0}, {"date": "2025-08-25", "close": 11.59, "volume": 2313392.0}, {"date": "2025-08-26", "close": 11.55, "volume": 2734783.0}, {"date": "2025-08-27", "close": 11.51, "volume": 1852691.0}, {"date": "2025-08-28", "close": 11.69, "volume": 2220043.0}, {"date": "2025-08-29", "close": 11.66, "volume": 3179619.0}, {"date": "2025-09-02", "close": 11.62, "volume": 2415836.0}, {"date": "2025-09-03", "close": 11.25, "volume": 3070210.0}, {"date": "2025-09-04", "close": 11.66, "volume": 1714692.0}, {"date": "2025-09-05", "close": 11.81, "volume": 2527490.0}, {"date": "2025-09-08", "close": 11.21, "volume": 2776324.0}, {"date": "2025-09-09", "close": 10.98, "volume": 4351185.0}, {"date": "2025-09-10", "close": 10.43, "volume": 4533351.0}, {"date": "2025-09-11", "close": 10.33, "volume": 12547710.0}, {"date": "2025-09-12", "close": 10.01, "volume": 3196595.0}, {"date": "2025-09-15", "close": 10.08, "volume": 2515319.0}, {"date": "2025-09-16", "close": 10.04, "volume": 2977302.0}, {"date": "2025-09-17", "close": 10.25, "volume": 3643888.0}, {"date": "2025-09-18", "close": 10.34, "volume": 2826375.0}, {"date": "2025-09-19", "close": 10.4, "volume": 3204042.0}, {"date": "2025-09-22", "close": 10.33, "volume": 2259072.0}, {"date": "2025-09-23", "close": 10.13, "volume": 1810178.0}, {"date": "2025-09-24", "close": 10.2, "volume": 2029529.0}, {"date": "2025-09-25", "close": 9.97, "volume": 2380152.0}, {"date": "2025-09-26", "close": 9.76, "volume": 2346216.0}, {"date": "2025-09-29", "close": 9.82, "volume": 2515051.0}, {"date": "2025-09-30", "close": 9.91, "volume": 2702961.0}, {"date": "2025-10-01", "close": 10.07, "volume": 3088174.0}, {"date": "2025-10-02", "close": 10.1, "volume": 2069728.0}, {"date": "2025-10-03", "close": 10.12, "volume": 1968285.0}, {"date": "2025-10-06", "close": 9.69, "volume": 2953534.0}, {"date": "2025-10-07", "close": 9.3, "volume": 3236377.0}, {"date": "2025-10-08", "close": 9.38, "volume": 2572263.0}, {"date": "2025-10-09", "close": 9.07, "volume": 3345086.0}, {"date": "2025-10-10", "close": 8.47, "volume": 3019132.0}, {"date": "2025-10-13", "close": 8.49, "volume": 3861805.0}, {"date": "2025-10-14", "close": 8.81, "volume": 3590261.0}, {"date": "2025-10-15", "close": 8.74, "volume": 2248419.0}, {"date": "2025-10-16", "close": 8.67, "volume": 2115032.0}, {"date": "2025-10-17", "close": 8.58, "volume": 1999658.0}, {"date": "2025-10-20", "close": 9.09, "volume": 1822832.0}, {"date": "2025-10-21", "close": 9.65, "volume": 2750063.0}, {"date": "2025-10-22", "close": 9.33, "volume": 1630282.0}, {"date": "2025-10-23", "close": 9.36, "volume": 1539554.0}, {"date": "2025-10-24", "close": 9.51, "volume": 1299895.0}, {"date": "2025-10-27", "close": 9.47, "volume": 1861083.0}, {"date": "2025-10-28", "close": 9.16, "volume": 1698557.0}, {"date": "2025-10-29", "close": 8.92, "volume": 2446996.0}, {"date": "2025-10-30", "close": 8.9, "volume": 2018574.0}, {"date": "2025-10-31", "close": 9.07, "volume": 2623008.0}, {"date": "2025-11-03", "close": 9.39, "volume": 4108622.0}, {"date": "2025-11-04", "close": 8.95, "volume": 3135480.0}, {"date": "2025-11-05", "close": 8.15, "volume": 8023940.0}, {"date": "2025-11-06", "close": 5.09, "volume": 31093430.0}, {"date": "2025-11-07", "close": 5.4, "volume": 11908790.0}, {"date": "2025-11-10", "close": 5.58, "volume": 9809425.0}, {"date": "2025-11-11", "close": 5.49, "volume": 3812062.0}, {"date": "2025-11-12", "close": 5.49, "volume": 17148060.0}, {"date": "2025-11-13", "close": 6.37, "volume": 9150012.0}, {"date": "2025-11-14", "close": 6.24, "volume": 5448208.0}, {"date": "2025-11-17", "close": 6.3, "volume": 5040122.0}, {"date": "2025-11-18", "close": 6.54, "volume": 3549304.0}, {"date": "2025-11-19", "close": 6.64, "volume": 4048514.0}, {"date": "2025-11-20", "close": 6.64, "volume": 3634711.0}, {"date": "2025-11-21", "close": 6.75, "volume": 3377323.0}, {"date": "2025-11-24", "close": 7.12, "volume": 4202121.0}, {"date": "2025-11-25", "close": 7.59, "volume": 4175994.0}, {"date": "2025-11-26", "close": 7.73, "volume": 3352954.0}, {"date": "2025-11-28", "close": 7.85, "volume": 2067191.0}, {"date": "2025-12-01", "close": 7.74, "volume": 2454070.0}, {"date": "2025-12-02", "close": 7.7, "volume": 2284453.0}, {"date": "2025-12-03", "close": 7.9, "volume": 1980189.0}, {"date": "2025-12-04", "close": 7.89, "volume": 2565771.0}, {"date": "2025-12-05", "close": 8.15, "volume": 3299691.0}, {"date": "2025-12-08", "close": 8.12, "volume": 2082168.0}, {"date": "2025-12-09", "close": 8.07, "volume": 2000948.0}, {"date": "2025-12-10", "close": 8.26, "volume": 2717086.0}, {"date": "2025-12-11", "close": 8.1, "volume": 3016492.0}, {"date": "2025-12-12", "close": 7.99, "volume": 2734173.0}, {"date": "2025-12-15", "close": 7.81, "volume": 3758130.0}, {"date": "2025-12-16", "close": 8.0, "volume": 3583944.0}, {"date": "2025-12-17", "close": 7.72, "volume": 2712248.0}, {"date": "2025-12-18", "close": 7.93, "volume": 3485611.0}, {"date": "2025-12-19", "close": 7.8, "volume": 2831960.0}, {"date": "2025-12-22", "close": 8.21, "volume": 3365290.0}, {"date": "2025-12-23", "close": 8.15, "volume": 2753241.0}, {"date": "2025-12-24", "close": 8.26, "volume": 941423.0}, {"date": "2025-12-26", "close": 8.26, "volume": 1266108.0}, {"date": "2025-12-29", "close": 8.27, "volume": 1338843.0}, {"date": "2025-12-30", "close": 8.14, "volume": 1427408.0}, {"date": "2025-12-31", "close": 8.02, "volume": 1376753.0}, {"date": "2026-01-02", "close": 8.29, "volume": 3937357.0}, {"date": "2026-01-05", "close": 8.61, "volume": 3635940.0}, {"date": "2026-01-06", "close": 8.55, "volume": 2188203.0}, {"date": "2026-01-07", "close": 8.47, "volume": 1321988.0}, {"date": "2026-01-08", "close": 8.73, "volume": 2790193.0}, {"date": "2026-01-09", "close": 8.78, "volume": 2404314.0}, {"date": "2026-01-12", "close": 8.77, "volume": 2653263.0}, {"date": "2026-01-13", "close": 8.74, "volume": 1550586.0}, {"date": "2026-01-14", "close": 8.84, "volume": 2114005.0}, {"date": "2026-01-15", "close": 8.98, "volume": 1765341.0}, {"date": "2026-01-16", "close": 8.74, "volume": 1528220.0}, {"date": "2026-01-20", "close": 8.47, "volume": 2015531.0}, {"date": "2026-01-21", "close": 8.47, "volume": 3033268.0}, {"date": "2026-01-22", "close": 8.62, "volume": 2170361.0}, {"date": "2026-01-23", "close": 8.5, "volume": 2019305.0}, {"date": "2026-01-26", "close": 8.6, "volume": 1639137.0}, {"date": "2026-01-27", "close": 8.35, "volume": 2524379.0}, {"date": "2026-01-28", "close": 8.04, "volume": 1618640.0}, {"date": "2026-01-29", "close": 7.88, "volume": 1700089.0}, {"date": "2026-01-30", "close": 7.81, "volume": 1596329.0}, {"date": "2026-02-02", "close": 7.62, "volume": 6428566.0}, {"date": "2026-02-03", "close": 7.47, "volume": 2553189.0}, {"date": "2026-02-04", "close": 7.53, "volume": 4968057.0}, {"date": "2026-02-05", "close": 7.05, "volume": 2619694.0}, {"date": "2026-02-06", "close": 7.37, "volume": 2639037.0}, {"date": "2026-02-09", "close": 7.3, "volume": 1840923.0}, {"date": "2026-02-10", "close": 7.29, "volume": 2062200.0}, {"date": "2026-02-11", "close": 7.2, "volume": 3535482.0}, {"date": "2026-02-12", "close": 6.51, "volume": 6956581.0}, {"date": "2026-02-13", "close": 6.61, "volume": 2612579.0}, {"date": "2026-02-17", "close": 6.43, "volume": 3692406.0}, {"date": "2026-02-18", "close": 6.68, "volume": 3076828.0}, {"date": "2026-02-19", "close": 6.75, "volume": 2500760.0}, {"date": "2026-02-20", "close": 6.66, "volume": 2661464.0}, {"date": "2026-02-23", "close": 5.68, "volume": 7698090.0}, {"date": "2026-02-24", "close": 4.75, "volume": 19288310.0}, {"date": "2026-02-25", "close": 4.51, "volume": 6723220.0}, {"date": "2026-02-26", "close": 4.69, "volume": 5304676.0}, {"date": "2026-02-27", "close": 4.86, "volume": 5735128.0}, {"date": "2026-03-02", "close": 4.89, "volume": 4216988.0}, {"date": "2026-03-03", "close": 5.54, "volume": 5573107.0}, {"date": "2026-03-04", "close": 5.46, "volume": 2732786.0}, {"date": "2026-03-05", "close": 5.41, "volume": 2463536.0}, {"date": "2026-03-06", "close": 5.12, "volume": 2292941.0}, {"date": "2026-03-09", "close": 5.15, "volume": 2206710.0}, {"date": "2026-03-10", "close": 5.16, "volume": 2396918.0}, {"date": "2026-03-11", "close": 5.0, "volume": 2149896.0}, {"date": "2026-03-12", "close": 4.86, "volume": 2426221.0}, {"date": "2026-03-13", "close": 4.84, "volume": 1760801.0}, {"date": "2026-03-16", "close": 4.87, "volume": 2286795.0}, {"date": "2026-03-17", "close": 5.0, "volume": 2230789.0}, {"date": "2026-03-18", "close": 4.64, "volume": 2719494.0}, {"date": "2026-03-19", "close": 4.73, "volume": 2800008.0}, {"date": "2026-03-20", "close": 4.71, "volume": 4093668.0}, {"date": "2026-03-23", "close": 4.81, "volume": 3024254.0}, {"date": "2026-03-24", "close": 4.61, "volume": 1813833.0}, {"date": "2026-03-25", "close": 4.39, "volume": 3456961.0}, {"date": "2026-03-26", "close": 4.33, "volume": 2940784.0}, {"date": "2026-03-27", "close": 4.15, "volume": 2528293.0}, {"date": "2026-03-30", "close": 4.23, "volume": 2542529.0}, {"date": "2026-03-31", "close": 4.24, "volume": 2725974.0}, {"date": "2026-04-01", "close": 4.27, "volume": 3413810.0}, {"date": "2026-04-02", "close": 4.36, "volume": 2536806.0}, {"date": "2026-04-06", "close": 4.64, "volume": 2043951.0}, {"date": "2026-04-07", "close": 4.63, "volume": 2255275.0}, {"date": "2026-04-08", "close": 4.58, "volume": 1702134.0}, {"date": "2026-04-09", "close": 4.34, "volume": 2583809.0}, {"date": "2026-04-10", "close": 4.33, "volume": 2556314.0}, {"date": "2026-04-13", "close": 4.52, "volume": 2232628.0}, {"date": "2026-04-14", "close": 4.66, "volume": 2187710.0}, {"date": "2026-04-15", "close": 4.91, "volume": 1886629.0}, {"date": "2026-04-16", "close": 4.86, "volume": 2264361.0}, {"date": "2026-04-17", "close": 5.02, "volume": 2732429.0}, {"date": "2026-04-20", "close": 5.1, "volume": 1742247.0}, {"date": "2026-04-21", "close": 4.87, "volume": 1931061.0}, {"date": "2026-04-22", "close": 4.97, "volume": 2031162.0}, {"date": "2026-04-23", "close": 5.19, "volume": 3104574.0}, {"date": "2026-04-24", "close": 5.13, "volume": 2596979.0}, {"date": "2026-04-27", "close": 5.22, "volume": 2433193.0}, {"date": "2026-04-28", "close": 5.02, "volume": 1989367.0}, {"date": "2026-04-29", "close": 5.22, "volume": 3722486.0}, {"date": "2026-04-30", "close": 5.19, "volume": 2180672.0}, {"date": "2026-05-01", "close": 5.28, "volume": 3765433.0}, {"date": "2026-05-04", "close": 5.3, "volume": 2650528.0}, {"date": "2026-05-05", "close": 5.4, "volume": 4002726.0}, {"date": "2026-05-06", "close": 5.22, "volume": 9215712.0}, {"date": "2026-05-07", "close": 6.5, "volume": 13348420.0}, {"date": "2026-05-08", "close": 6.41, "volume": 5670092.0}, {"date": "2026-05-11", "close": 6.09, "volume": 4722783.0}, {"date": "2026-05-12", "close": 5.84, "volume": 3943384.0}, {"date": "2026-05-13", "close": 5.65, "volume": 3657858.0}, {"date": "2026-05-14", "close": 5.72, "volume": 3434713.0}, {"date": "2026-05-15", "close": 5.92, "volume": 2892042.0}, {"date": "2026-05-18", "close": 6.02, "volume": 3364510.0}, {"date": "2026-05-19", "close": 5.92, "volume": 2558148.0}, {"date": "2026-05-20", "close": 5.96, "volume": 2605276.0}, {"date": "2026-05-21", "close": 5.9, "volume": 2519838.0}, {"date": "2026-05-22", "close": 5.95, "volume": 1819423.0}, {"date": "2026-05-26", "close": 5.97, "volume": 2784300.0}, {"date": "2026-05-27", "close": 6.0, "volume": 1991187.0}, {"date": "2026-05-28", "close": 6.31, "volume": 3771255.0}, {"date": "2026-05-29", "close": 6.57, "volume": 10028090.0}, {"date": "2026-06-01", "close": 6.54, "volume": 3774674.0}, {"date": "2026-06-02", "close": 6.32, "volume": 3623889.0}, {"date": "2026-06-03", "close": 5.81, "volume": 3894132.0}, {"date": "2026-06-04", "close": 5.87, "volume": 2866522.0}, {"date": "2026-06-05", "close": 5.66, "volume": 1989922.0}, {"date": "2026-06-08", "close": 5.65, "volume": 2103642.0}, {"date": "2026-06-09", "close": 5.72, "volume": 1920722.0}, {"date": "2026-06-10", "close": 5.94, "volume": 3740468.0}, {"date": "2026-06-11", "close": 6.45, "volume": 3246467.0}, {"date": "2026-06-12", "close": 6.01, "volume": 3034599.0}, {"date": "2026-06-15", "close": 6.31, "volume": 1954371.0}, {"date": "2026-06-16", "close": 6.27, "volume": 1696387.0}, {"date": "2026-06-17", "close": 6.14, "volume": 2443586.0}, {"date": "2026-06-18", "close": 6.48, "volume": 4444846.0}, {"date": "2026-06-22", "close": 6.37, "volume": 2112892.0}, {"date": "2026-06-23", "close": 6.4, "volume": 2752186.0}, {"date": "2026-06-24", "close": 6.6, "volume": 2348907.0}, {"date": "2026-06-25", "close": 6.57, "volume": 2427198.0}, {"date": "2026-06-26", "close": 6.93, "volume": 8770441.0}, {"date": "2026-06-29", "close": 7.2, "volume": 3615143.0}, {"date": "2026-06-30", "close": 7.19, "volume": 2756440.0}, {"date": "2026-07-01", "close": 7.29, "volume": 2375302.0}, {"date": "2026-07-02", "close": 7.3, "volume": 2376343.0}, {"date": "2026-07-06", "close": 7.43, "volume": 3192537.0}, {"date": "2026-07-07", "close": 7.29, "volume": 2324457.0}, {"date": "2026-07-08", "close": 6.99, "volume": 5755220.0}, {"date": "2026-07-09", "close": 6.92, "volume": 2679696.0}, {"date": "2026-07-10", "close": 6.67, "volume": 3046693.0}, {"date": "2026-07-13", "close": 6.81, "volume": 2451950.0}, {"date": "2026-07-14", "close": 7.23, "volume": 3318379.0}, {"date": "2026-07-15", "close": 7.46, "volume": 2848317.0}, {"date": "2026-07-16", "close": 7.63, "volume": 3254944.0}, {"date": "2026-07-17", "close": 7.45, "volume": 3085784.0}, {"date": "2026-07-20", "close": 7.41, "volume": 3324043.0}, {"date": "2026-07-21", "close": 7.93, "volume": 2988680.0}, {"date": "2026-07-22", "close": 7.68, "volume": 3986289.0}, {"date": "2026-07-23", "close": 7.57, "volume": 2501114.0}, {"date": "2026-07-24", "close": 7.73, "volume": 3350487.0}, {"date": "2026-07-27", "close": 8.04, "volume": 1993826.0}, {"date": "2026-07-28", "close": 8.19, "volume": 2094958.0}, {"date": "2026-07-29", "close": 8.07, "volume": 1499523.0}, {"date": "2026-07-30", "close": 8.03, "volume": 2683949.0}, {"date": "2026-07-31", "close": 7.49, "volume": 5003983.0}, {"date": "2026-08-03", "close": 7.79, "volume": 2795008.0}, {"date": "2026-08-04", "close": 8.0, "volume": 2195664.0}, {"date": "2026-08-05", "close": 7.68, "volume": 2691086.0}, {"date": "2026-08-06", "close": 7.45, "volume": 1900507.0}, {"date": "2026-08-07", "close": 7.46, "volume": 3722753.0}], "refreshing": true}