{"ticker": "AI", "overview": {"cik": "1577526", "ticker": "AI", "name": "C3.ai, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001577526-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001577526-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001577526-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001577526-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001577526-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001628280-26-065655", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001031530-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001628280-26-064269", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001577526-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001577526-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001577526-26-000130", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062193", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001577526-26-000128", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001577526-26-000126", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001577526-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001577526-26-000119", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-28", "title": "Form ARS", "accession": "0001577526-26-000114", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-28", "title": "Form DEFA14A", "accession": "0001577526-26-000112", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-28", "title": "Proxy statement", "accession": "0001577526-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001577526-26-000108", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "FORM 3", "accession": "0001577526-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001577526-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001577526-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001577526-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001577526-26-000094", "price_sensitive": false}]}, "description": "C3.ai, Inc. trades as AI on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 284 insider filings for the company, from August 2021 to October 2026. Across those, 19 insiders disclosed 2 open-market purchases totalling $302.30K against 128 sales totalling $443.59M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 302300.0, "sell_n": 128, "sell_sum": 443589611.3641, "net": -443287311.3641, "insiders": 19, "first_date": "2021-08-16", "last_date": "2026-10-13"}, "metrics": {"ticker": "AI", "has_prices": true, "as_of": "2026-08-07", "last": 10.22, "prev_close": 9.86, "change": 0.3600000000000012, "change_pct": 0.0365111561866127, "session_volume": 3912630.0, "vwap_5": 9.938452531207844, "vwap_20": 9.021415875254428, "vwap_60": 9.758958205315833, "vwap_250": 13.110451985369703, "high_52w": 17.14, "low_52w": 7.76, "avg_volume_20": 5114127.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001577526-26-000177", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Michael Wayne Clayville", "who_key": "Clayville Michael Wayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096472/000157752626000177/0001577526-26-000177-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "0001577526-26-000171", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Michael G. McCaffery", "who_key": "MCCAFFERY MICHAEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000171/0001577526-26-000171-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "0001577526-26-000173", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "John E. Hyten", "who_key": "Hyten John E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040511/000157752626000173/0001577526-26-000173-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "0001577526-26-000175", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Kenneth A. Goldman", "who_key": "GOLDMAN KENNETH 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-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000175/0001577526-26-000175-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "0001577526-26-000167", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "D. Bruce Sewell", "who_key": "SEWELL D BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000167/0001577526-26-000167-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "0001577526-26-000169", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Alan S. Murray", "who_key": "Murray Alan S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689488/000157752626000169/0001577526-26-000169-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "0001577526-26-000161", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Jr Stephen M. Ward", "who_key": "WARD JR STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000161/0001577526-26-000161-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "0001577526-26-000163", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Richard C. Levin", "who_key": "LEVIN RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000163/0001577526-26-000163-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "0001577526-26-000165", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Kr Sridhar", "who_key": "Sridhar KR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746277/000157752626000165/0001577526-26-000165-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "0001577526-26-000140", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "John E. Hyten", "who_key": "Hyten John E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040511/000157752626000140/0001577526-26-000140-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26863}, {"id": "0001577526-26-000138", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Thomas M. Siebel", "who_key": "SIEBEL THOMAS M", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5145076.3977, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO takes $5.1M off the table in AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000138/0001577526-26-000138-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29743}, {"id": "0001577526-26-000136", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Hitesh Lath", "who_key": "Lath Hitesh", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 247399.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $247K off the table in AI", "source_url": "https://www.sec.gov/Archives/edgar/data/2014154/000157752626000136/0001577526-26-000136-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31183}, {"id": "0001577526-26-000121", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Thomas M. Siebel", "who_key": "SIEBEL THOMAS M", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 173967.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims AI: $174K", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000121/0001577526-26-000121-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88783}, {"id": "0001577526-26-000108", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "John Charles Dwyer", "who_key": "Dwyer John Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149665/000157752626000108/0001577526-26-000108-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100303}, {"id": "0001577526-26-000098", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Thomas M. Siebel", "who_key": "SIEBEL THOMAS M", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4764330.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO cashes out $4.8M of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000098/0001577526-26-000098-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120463}, {"id": "0001577526-26-000094", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Thomas M. Siebel", "who_key": "SIEBEL THOMAS M", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1340595.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO takes $1.3M off the table in AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000094/0001577526-26-000094-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131983}, {"id": "0001577526-26-000085", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Thomas M. Siebel", "who_key": "SIEBEL THOMAS M", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4244431.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $4.2M of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000085/0001577526-26-000085-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159343}, {"id": "0001577526-26-000087", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "John E. Hyten", "who_key": "Hyten John E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22850.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000087/0001577526-26-000087-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159343}, {"id": "0001577526-26-000083", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Stephen Bradley Ehikian", "who_key": "Ehikian Stephen Bradley", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 477621.89999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $478K of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000083/0001577526-26-000083-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179503}, {"id": "0001577526-26-000081", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Hitesh Lath", "who_key": "Lath Hitesh", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 426388.63, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $426K of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000081/0001577526-26-000081-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180943}, {"id": "0001577526-26-000067", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Hitesh Lath", "who_key": "Lath Hitesh", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 374599.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $375K of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000067/0001577526-26-000067-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201103}, {"id": "0001577526-26-000060", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Thomas M. Siebel", "who_key": "SIEBEL THOMAS M", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5501359.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $5.5M of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000060/0001577526-26-000060-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202543}, {"id": "0001577526-26-000065", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "John E. Hyten", "who_key": "Hyten John E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27575.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000065/0001577526-26-000065-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202543}, {"id": "0001577526-26-000058", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Thomas M. Siebel", "who_key": "SIEBEL THOMAS M", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 196402.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $196K of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000058/0001577526-26-000058-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221263}, {"id": "0001577526-26-000049", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Thomas M. Siebel", "who_key": "SIEBEL THOMAS M", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4192042.3800000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $4.2M of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000049/0001577526-26-000049-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242863}, {"id": "0001577526-26-000051", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "John E. Hyten", "who_key": "Hyten John E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21625.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000051/0001577526-26-000051-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "13DG-0001031530-26-000007", "src": "13DG", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "C3.ai, Inc.", "who_key": "C3.ai, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C3.ai, Inc. moves to a 15.3% passive stake in AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/0001031530-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "0001577526-26-000046", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Thomas M. Siebel", "who_key": "SIEBEL THOMAS M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 252236.69999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $252K of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000046/0001577526-26-000046-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263023}, {"id": "13DG-0002100121-26-000205", "src": "13DG", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "C3.ai, Inc.", "who_key": "C3.ai, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C3.ai, Inc. crosses 5% of AI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/0002100121-26-000205-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002012383-26-001437", "src": "13DG", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in AI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001437-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277423}], "recent_buys": [{"id": "0001577526-26-000036", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Jim H. Snabe", "who_key": "Snabe Jim H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77300.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $77K of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000036/0001577526-26-000036-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}, {"id": "0001577526-26-000022", "src": "INSIDERS", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "Jim H. Snabe", "who_key": "Snabe Jim H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225000.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $225K of AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000022/0001577526-26-000022-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343663}], "institutional": [{"id": "13DG-0001031530-26-000007", "src": "13DG", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "C3.ai, Inc.", "who_key": "C3.ai, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C3.ai, Inc. moves to a 15.3% passive stake in AI", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/0001031530-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "13DG-0002100121-26-000205", "src": "13DG", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "C3.ai, Inc.", "who_key": "C3.ai, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C3.ai, Inc. crosses 5% of AI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/0002100121-26-000205-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002012383-26-001437", "src": "13DG", "ticker": "AI", "cik": "1577526", "company": "C3.ai, Inc.", "company_raw": "C3.ai, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in AI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001437-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277423}], "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": "C3.ai, Inc. Class A Common Stock", "new_value": "C3.ai, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001577526", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001577526", "applied": 1, "detected_at": "2026-09-10T03:14:17.011126"}]}, "key_people": [{"who": "Thomas M. Siebel", "who_key": "SIEBEL THOMAS M", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 334622089.7327, "net": -334622089.7327, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5145076.3977, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000138/0001577526-26-000138-index.htm"}, {"action": "SELL", "amount": 173967.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000121/0001577526-26-000121-index.htm"}, {"action": "SELL", "amount": 4764330.14, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000098/0001577526-26-000098-index.htm"}, {"action": "SELL", "amount": 1340595.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000094/0001577526-26-000094-index.htm"}, {"action": "SELL", "amount": 4244431.05, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000085/0001577526-26-000085-index.htm"}, {"action": "SELL", "amount": 5501359.95, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000060/0001577526-26-000060-index.htm"}, {"action": "SELL", "amount": 196402.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000058/0001577526-26-000058-index.htm"}, {"action": "SELL", "amount": 4192042.3800000004, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000049/0001577526-26-000049-index.htm"}, {"action": "SELL", "amount": 252236.69999999998, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000046/0001577526-26-000046-index.htm"}, {"action": "SELL", "amount": 4113840.8100000005, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000042/0001577526-26-000042-index.htm"}, {"action": "SELL", "amount": 4401597.56, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000032/0001577526-26-000032-index.htm"}, {"action": "SELL", "amount": 213492.84999999998, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000026/0001577526-26-000026-index.htm"}, {"action": "SELL", "amount": 137532.45, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000015/0001577526-26-000015-index.htm"}, {"action": "SELL", "amount": 5966795.12, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000005/0001577526-26-000005-index.htm"}, {"action": "SELL", "amount": 298410.05, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000103153026000003/0001031530-26-000003-index.htm"}, {"action": "SELL", "amount": 7059806.0, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000103153026000002/0001031530-26-000002-index.htm"}, {"action": "SELL", "amount": 7635680.64, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000103153025000016/0001031530-25-000016-index.htm"}, {"action": "SELL", "amount": 366620.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000103153025000015/0001031530-25-000015-index.htm"}, {"action": "SELL", "amount": 241570.0, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000103153025000013/0001031530-25-000013-index.htm"}, {"action": "SELL", "amount": 8286079.44, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000103153025000012/0001031530-25-000012-index.htm"}, {"action": "SELL", "amount": 476528.5, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000103153025000010/0001031530-25-000010-index.htm"}, {"action": "SELL", "amount": 10441373.64, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000103153025000008/0001031530-25-000008-index.htm"}, {"action": "SELL", "amount": 9754333.75, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000103153025000006/0001031530-25-000006-index.htm"}, {"action": "SELL", "amount": 1502359.9999999998, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000103153025000003/0001031530-25-000003-index.htm"}, {"action": "SELL", "amount": 283628.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000141588925023599/0001415889-25-023599-index.htm"}], "latest": {"action": "SELL", "amount": 5145076.3977, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000138/0001577526-26-000138-index.htm"}}, {"who": "Edward Y. Abbo", "who_key": "ABBO EDWARD Y", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22449863.53, "net": -22449863.53, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1399690.04, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919123059251/0001209191-23-059251-index.htm"}, {"action": "SELL", "amount": 15082001.6, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919123040234/0001209191-23-040234-index.htm"}, {"action": "SELL", "amount": 3361.75, "date": "2022-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919122039334/0001209191-22-039334-index.htm"}, {"action": "SELL", "amount": 1005070.41, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919121066166/0001209191-21-066166-index.htm"}, {"action": "SELL", "amount": 1653714.04, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919121061583/0001209191-21-061583-index.htm"}, {"action": "SELL", "amount": 1745683.11, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919121056928/0001209191-21-056928-index.htm"}, {"action": "SELL", "amount": 1560342.5799999998, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919121053025/0001209191-21-053025-index.htm"}], "latest": {"action": "SELL", "amount": 1399690.04, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919123059251/0001209191-23-059251-index.htm"}}, {"who": "Jim H. Snabe", "who_key": "Snabe Jim H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 302300.0, "sold": 21512085.0, "net": -21209785.0, "trades": 3, "top_score": 44.3, "lean": "selling", "history": [{"action": "BUY", "amount": 77300.0, "date": "2026-03-27", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000036/0001577526-26-000036-index.htm"}, {"action": "BUY", "amount": 225000.0, "date": "2026-03-09", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000022/0001577526-26-000022-index.htm"}, {"action": "SELL", "amount": 21512085.0, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000141588924029883/0001415889-24-029883-index.htm"}], "latest": {"action": "BUY", "amount": 77300.0, "date": "2026-03-27", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000157752626000036/0001577526-26-000036-index.htm"}}, {"who": "Jr Stephen M. Ward", "who_key": "WARD JR STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11577544.24, "net": -11577544.24, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1115494.24, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000141588925015296/0001415889-25-015296-index.htm"}, {"action": "SELL", "amount": 5250000.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000141588924029031/0001415889-24-029031-index.htm"}, {"action": "SELL", "amount": 5050800.0, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919123033407/0001209191-23-033407-index.htm"}, {"action": "SELL", "amount": 161250.0, "date": "2022-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919122051584/0001209191-22-051584-index.htm"}], "latest": {"action": "SELL", "amount": 1115494.24, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000141588925015296/0001415889-25-015296-index.htm"}}, {"who": "David Barter", "who_key": "Barter David", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8358873.7700000005, "net": -8358873.7700000005, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 687075.4500000001, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919121064531/0001209191-21-064531-index.htm"}, {"action": "SELL", "amount": 7671798.32, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919121060492/0001209191-21-060492-index.htm"}], "latest": {"action": "SELL", "amount": 687075.4500000001, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919121064531/0001209191-21-064531-index.htm"}}, {"who": "Richard C. Levin", "who_key": "LEVIN RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8147777.28, "net": -8147777.28, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1171980.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000141588925015292/0001415889-25-015292-index.htm"}, {"action": "SELL", "amount": 358080.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000141588925003018/0001415889-25-003018-index.htm"}, {"action": "SELL", "amount": 417557.28, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000141588925000664/0001415889-25-000664-index.htm"}, {"action": "SELL", "amount": 3024000.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000141588924029030/0001415889-24-029030-index.htm"}, {"action": "SELL", "amount": 504000.0, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919123044290/0001209191-23-044290-index.htm"}, {"action": "SELL", "amount": 504240.00000000006, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919123042027/0001209191-23-042027-index.htm"}, {"action": "SELL", "amount": 726240.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919123032326/0001209191-23-032326-index.htm"}, {"action": "SELL", "amount": 720960.0, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919123022166/0001209191-23-022166-index.htm"}, {"action": "SELL", "amount": 720720.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919123007489/0001209191-23-007489-index.htm"}], "latest": {"action": "SELL", "amount": 1171980.0, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000141588925015292/0001415889-25-015292-index.htm"}}, {"who": "Robert David Schilling", "who_key": "Schilling Robert David", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8133514.757999999, "net": -8133514.757999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8133514.757999999, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000207516725000005/0002075167-25-000005-index.htm"}], "latest": {"action": "SELL", "amount": 8133514.757999999, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000207516725000005/0002075167-25-000005-index.htm"}}, {"who": "Patricia A. House", "who_key": "HOUSE PATRICIA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7343000.0, "net": -7343000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2277000.0, "date": "2021-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919121057821/0001209191-21-057821-index.htm"}, {"action": "SELL", "amount": 5066000.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919121056000/0001209191-21-056000-index.htm"}], "latest": {"action": "SELL", "amount": 2277000.0, "date": "2021-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577526/000120919121057821/0001209191-21-057821-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -4764330.14}, {"date": "2026-09-02", "net": -173967.0}, {"date": "2026-10-12", "net": -247399.99999999997}, {"date": "2026-10-13", "net": -5145076.3977}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001577526-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001577526-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001577526-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001577526-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001577526-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001628280-26-065655", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001031530-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001628280-26-064269", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001577526-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001577526-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001577526-26-000130", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062193", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001577526-26-000128", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001577526-26-000126", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001577526-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001577526-26-000119", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-28", "title": "Form ARS", "accession": "0001577526-26-000114", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-28", "title": "Form DEFA14A", "accession": "0001577526-26-000112", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-28", "title": "Proxy statement", "accession": "0001577526-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001577526-26-000108", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "FORM 3", "accession": "0001577526-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001577526-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001577526-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001577526-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001577526-26-000094", "price_sensitive": false}], "performance": {"ticker": "AI", "has_prices": true, "summary": {"n": 2, "avg": 0.20974571558847419, "win_rate": 1.0, "best": 0.3170103092783506, "worst": 0.10248112189859775, "as_of": "2026-08-07"}, "buys": [{"who": "Snabe Jim H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77300.0, "date": "2026-03-27", "score": 38.1, "ref_price": 7.76, "return": 0.3170103092783506}, {"who": "Snabe Jim H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225000.0, "date": "2026-03-09", "score": 44.3, "ref_price": 9.27, "return": 0.10248112189859775}]}, "price_series": [{"date": "2020-12-09", "close": 92.49, "volume": 24805640.0}, {"date": "2020-12-10", "close": 130.0, "volume": 22865690.0}, {"date": "2020-12-11", "close": 119.58, "volume": 11776520.0}, {"date": "2020-12-14", "close": 102.36, "volume": 8214031.0}, {"date": "2020-12-15", "close": 102.0, "volume": 5724126.0}, {"date": "2020-12-16", "close": 113.69, "volume": 5406197.0}, {"date": "2020-12-17", "close": 117.24, "volume": 3422627.0}, {"date": "2020-12-18", "close": 137.59, "volume": 8506516.0}, {"date": "2020-12-21", "close": 160.89, "volume": 11590620.0}, {"date": "2020-12-22", "close": 177.47, "volume": 8309626.0}, {"date": "2020-12-23", "close": 161.06, "volume": 10874500.0}, {"date": "2020-12-24", "close": 161.0, "volume": 4381663.0}, {"date": "2020-12-28", "close": 145.88, "volume": 6169776.0}, {"date": "2020-12-29", "close": 139.78, "volume": 5199779.0}, {"date": "2020-12-30", "close": 146.84, "volume": 5013807.0}, {"date": "2020-12-31", "close": 138.75, "volume": 2319781.0}, {"date": "2021-01-04", "close": 120.01, "volume": 5138645.0}, {"date": "2021-01-05", "close": 122.17, "volume": 3777179.0}, {"date": "2021-01-06", "close": 113.4, "volume": 5773657.0}, {"date": "2021-01-07", "close": 133.58, "volume": 6855606.0}, {"date": "2021-01-08", "close": 143.63, "volume": 6311199.0}, {"date": "2021-01-11", "close": 135.62, "volume": 2522363.0}, {"date": "2021-01-12", "close": 133.98, "volume": 3118308.0}, {"date": "2021-01-13", "close": 143.14, "volume": 3192417.0}, {"date": "2021-01-14", "close": 138.5, "volume": 3634516.0}, {"date": "2021-01-15", "close": 134.15, "volume": 1547613.0}, {"date": "2021-01-19", "close": 126.83, "volume": 2620104.0}, {"date": "2021-01-20", "close": 131.38, "volume": 2655059.0}, {"date": "2021-01-21", "close": 130.01, "volume": 1624000.0}, {"date": "2021-01-22", "close": 126.57, "volume": 3622035.0}, {"date": "2021-01-25", "close": 147.83, "volume": 7569169.0}, {"date": "2021-01-26", "close": 141.43, "volume": 2955894.0}, {"date": "2021-01-27", "close": 149.09, "volume": 4602322.0}, {"date": "2021-01-28", "close": 148.0, "volume": 2169943.0}, {"date": "2021-01-29", "close": 139.6, "volume": 1714925.0}, {"date": "2021-02-01", "close": 137.75, "volume": 1530802.0}, {"date": "2021-02-02", "close": 146.88, "volume": 3931878.0}, {"date": "2021-02-03", "close": 147.05, "volume": 1975275.0}, {"date": "2021-02-04", "close": 154.37, "volume": 3292554.0}, {"date": "2021-02-05", "close": 146.6, "volume": 2403567.0}, {"date": "2021-02-08", "close": 150.8, "volume": 2018280.0}, {"date": "2021-02-09", "close": 168.92, "volume": 4500103.0}, {"date": "2021-02-10", "close": 161.45, "volume": 3096899.0}, {"date": "2021-02-11", "close": 156.56, "volume": 1548478.0}, {"date": "2021-02-12", "close": 153.73, "volume": 1620235.0}, {"date": "2021-02-16", "close": 147.17, "volume": 3084368.0}, {"date": "2021-02-17", "close": 140.06, "volume": 3064357.0}, {"date": "2021-02-18", "close": 133.56, "volume": 3081705.0}, {"date": "2021-02-19", "close": 134.54, "volume": 1863708.0}, {"date": "2021-02-22", "close": 126.22, "volume": 2256119.0}, {"date": "2021-02-23", "close": 121.12, "volume": 3834552.0}, {"date": "2021-02-24", "close": 122.53, "volume": 2179804.0}, {"date": "2021-02-25", "close": 114.31, "volume": 3954415.0}, {"date": "2021-02-26", "close": 112.46, "volume": 2503881.0}, {"date": "2021-03-01", "close": 121.05, "volume": 3528776.0}, {"date": "2021-03-02", "close": 98.5, "volume": 12374680.0}, {"date": "2021-03-03", "close": 93.32, "volume": 5514012.0}, {"date": "2021-03-04", "close": 88.51, "volume": 5947432.0}, {"date": "2021-03-05", "close": 95.15, "volume": 7156218.0}, {"date": "2021-03-08", "close": 83.61, "volume": 9279374.0}, {"date": "2021-03-09", "close": 84.91, "volume": 9344671.0}, {"date": "2021-03-10", "close": 84.56, "volume": 4668786.0}, {"date": "2021-03-11", "close": 86.47, "volume": 4508431.0}, {"date": "2021-03-12", "close": 90.0, "volume": 5840268.0}, {"date": "2021-03-15", "close": 86.77, "volume": 5358303.0}, {"date": "2021-03-16", "close": 83.0, "volume": 3713651.0}, {"date": "2021-03-17", "close": 80.56, "volume": 4708060.0}, {"date": "2021-03-18", "close": 75.81, "volume": 4931349.0}, {"date": "2021-03-19", "close": 74.52, "volume": 5721856.0}, {"date": "2021-03-22", "close": 75.06, "volume": 5220138.0}, {"date": "2021-03-23", "close": 70.51, "volume": 4878935.0}, {"date": "2021-03-24", "close": 64.52, "volume": 6053813.0}, {"date": "2021-03-25", "close": 66.89, "volume": 5336194.0}, {"date": "2021-03-26", "close": 64.7, "volume": 3228568.0}, {"date": "2021-03-29", "close": 62.01, "volume": 2633463.0}, {"date": "2021-03-30", "close": 63.09, "volume": 2691833.0}, {"date": "2021-03-31", "close": 65.91, "volume": 3636630.0}, {"date": "2021-04-01", "close": 68.9, "volume": 3566776.0}, {"date": "2021-04-05", "close": 68.41, "volume": 2535571.0}, {"date": "2021-04-06", "close": 68.79, "volume": 1654685.0}, {"date": "2021-04-07", "close": 63.2, "volume": 4999213.0}, {"date": "2021-04-08", "close": 63.35, "volume": 3586694.0}, {"date": "2021-04-09", "close": 61.03, "volume": 4351080.0}, {"date": "2021-04-12", "close": 59.89, "volume": 3125452.0}, {"date": "2021-04-13", "close": 63.01, "volume": 3306552.0}, {"date": "2021-04-14", "close": 68.46, "volume": 11734300.0}, {"date": "2021-04-15", "close": 66.5, "volume": 6228011.0}, {"date": "2021-04-16", "close": 66.79, "volume": 3002109.0}, {"date": "2021-04-19", "close": 62.1, "volume": 4496651.0}, {"date": "2021-04-20", "close": 60.86, "volume": 2683066.0}, {"date": "2021-04-21", "close": 66.51, "volume": 2802875.0}, {"date": "2021-04-22", "close": 67.16, "volume": 4347384.0}, {"date": "2021-04-23", "close": 69.33, "volume": 2953264.0}, {"date": "2021-04-26", "close": 72.49, "volume": 3064820.0}, {"date": "2021-04-27", "close": 70.91, "volume": 2410028.0}, {"date": "2021-04-28", "close": 71.84, "volume": 1830452.0}, {"date": "2021-04-29", "close": 66.7, "volume": 3501283.0}, {"date": "2021-04-30", "close": 66.26, "volume": 1685828.0}, {"date": "2021-05-03", "close": 61.59, "volume": 3487543.0}, {"date": "2021-05-04", "close": 59.25, "volume": 4276701.0}, {"date": "2021-05-05", "close": 58.74, "volume": 1751667.0}, {"date": "2021-05-06", "close": 56.34, "volume": 2729672.0}, {"date": "2021-05-07", "close": 56.35, "volume": 2570894.0}, {"date": "2021-05-10", "close": 53.65, "volume": 2434295.0}, {"date": "2021-05-11", "close": 54.75, "volume": 2735140.0}, {"date": "2021-05-12", "close": 51.59, "volume": 1745162.0}, {"date": "2021-05-13", "close": 48.89, "volume": 2941607.0}, {"date": "2021-05-14", "close": 51.94, "volume": 1795257.0}, {"date": "2021-05-17", "close": 53.25, "volume": 1294575.0}, {"date": "2021-05-18", "close": 57.44, "volume": 2972446.0}, {"date": "2021-05-19", "close": 56.92, "volume": 1616178.0}, {"date": "2021-05-20", "close": 57.9, "volume": 1398444.0}, {"date": "2021-05-21", "close": 61.18, "volume": 2462500.0}, {"date": "2021-05-24", "close": 59.59, "volume": 1429003.0}, {"date": "2021-05-25", "close": 57.88, "volume": 1514714.0}, {"date": "2021-05-26", "close": 61.43, "volume": 1304139.0}, {"date": "2021-05-27", "close": 63.2, "volume": 2247231.0}, {"date": "2021-05-28", "close": 61.71, "volume": 1539810.0}, {"date": "2021-06-01", "close": 71.76, "volume": 7995459.0}, {"date": "2021-06-02", "close": 76.15, "volume": 9468719.0}, {"date": "2021-06-03", "close": 68.26, "volume": 6582325.0}, {"date": "2021-06-04", "close": 64.43, "volume": 3889637.0}, {"date": "2021-06-07", "close": 60.91, "volume": 12238350.0}, {"date": "2021-06-08", "close": 63.29, "volume": 8504930.0}, {"date": "2021-06-09", "close": 62.1, "volume": 4415261.0}, {"date": "2021-06-10", "close": 58.08, "volume": 8241387.0}, {"date": "2021-06-11", "close": 60.55, "volume": 3067088.0}, {"date": "2021-06-14", "close": 60.0, "volume": 3910639.0}, {"date": "2021-06-15", "close": 57.25, "volume": 3961631.0}, {"date": "2021-06-16", "close": 57.9, "volume": 3431964.0}, {"date": "2021-06-17", "close": 59.9, "volume": 2840870.0}, {"date": "2021-06-18", "close": 59.18, "volume": 2593100.0}, {"date": "2021-06-21", "close": 57.89, "volume": 3090686.0}, {"date": "2021-06-22", "close": 60.49, "volume": 2928447.0}, {"date": "2021-06-23", "close": 61.65, "volume": 2494957.0}, {"date": "2021-06-24", "close": 61.88, "volume": 3630520.0}, {"date": "2021-06-25", "close": 64.15, "volume": 6705803.0}, {"date": "2021-06-28", "close": 66.41, "volume": 5028654.0}, {"date": "2021-06-29", "close": 64.42, "volume": 3442216.0}, {"date": "2021-06-30", "close": 62.53, "volume": 5190149.0}, {"date": "2021-07-01", "close": 63.8, "volume": 2977982.0}, {"date": "2021-07-02", "close": 60.53, "volume": 2498975.0}, {"date": "2021-07-06", "close": 59.99, "volume": 2169041.0}, {"date": "2021-07-07", "close": 58.41, "volume": 2566863.0}, {"date": "2021-07-08", "close": 58.5, "volume": 1931412.0}, {"date": "2021-07-09", "close": 59.19, "volume": 1728187.0}, {"date": "2021-07-12", "close": 57.51, "volume": 2813441.0}, {"date": "2021-07-13", "close": 55.12, "volume": 2532583.0}, {"date": "2021-07-14", "close": 51.44, "volume": 5225169.0}, {"date": "2021-07-15", "close": 52.24, "volume": 3245663.0}, {"date": "2021-07-16", "close": 50.64, "volume": 4020693.0}, {"date": "2021-07-19", "close": 51.21, "volume": 2603623.0}, {"date": "2021-07-20", "close": 53.15, "volume": 1952376.0}, {"date": "2021-07-21", "close": 54.03, "volume": 1653403.0}, {"date": "2021-07-22", "close": 53.08, "volume": 1211839.0}, {"date": "2021-07-23", "close": 51.36, "volume": 1500771.0}, {"date": "2021-07-26", "close": 51.5, "volume": 1623937.0}, {"date": "2021-07-27", "close": 50.91, "volume": 1810706.0}, {"date": "2021-07-28", "close": 52.79, "volume": 1714558.0}, {"date": "2021-07-29", "close": 51.67, "volume": 1170325.0}, {"date": "2021-07-30", "close": 50.35, "volume": 1332137.0}, {"date": "2021-08-02", "close": 50.06, "volume": 1985848.0}, {"date": "2021-08-03", "close": 49.8, "volume": 2979146.0}, {"date": "2021-08-04", "close": 49.14, "volume": 1914186.0}, {"date": "2021-08-05", "close": 49.41, "volume": 1988924.0}, {"date": "2021-08-06", "close": 48.83, "volume": 2032143.0}, {"date": "2021-08-09", "close": 50.7, "volume": 2003927.0}, {"date": "2021-08-10", "close": 50.8, "volume": 1297129.0}, {"date": "2021-08-11", "close": 51.0, "volume": 1201964.0}, {"date": "2021-08-12", "close": 51.44, "volume": 982641.0}, {"date": "2021-08-13", "close": 49.38, "volume": 2241778.0}, {"date": "2021-08-16", "close": 46.62, "volume": 3163576.0}, {"date": "2021-08-17", "close": 45.94, "volume": 2824538.0}, {"date": "2021-08-18", "close": 46.08, "volume": 2304432.0}, {"date": "2021-08-19", "close": 44.79, "volume": 2122906.0}, {"date": "2021-08-20", "close": 45.51, "volume": 2498189.0}, {"date": "2021-08-23", "close": 46.64, "volume": 2499094.0}, {"date": "2021-08-24", "close": 49.72, "volume": 2410470.0}, {"date": "2021-08-25", "close": 49.7, "volume": 1733741.0}, {"date": "2021-08-26", "close": 49.41, "volume": 1651210.0}, {"date": "2021-08-27", "close": 50.58, "volume": 1898850.0}, {"date": "2021-08-30", "close": 51.25, "volume": 2472468.0}, {"date": "2021-08-31", "close": 51.54, "volume": 2578243.0}, {"date": "2021-09-01", "close": 53.11, "volume": 8992958.0}, {"date": "2021-09-02", "close": 47.67, "volume": 11586580.0}, {"date": "2021-09-03", "close": 50.61, "volume": 7058611.0}, {"date": "2021-09-07", "close": 51.47, "volume": 4045035.0}, {"date": "2021-09-08", "close": 50.6, "volume": 2235247.0}, {"date": "2021-09-09", "close": 50.64, "volume": 2807841.0}, {"date": "2021-09-10", "close": 50.02, "volume": 2236578.0}, {"date": "2021-09-13", "close": 49.05, "volume": 3491869.0}, {"date": "2021-09-14", "close": 48.5, "volume": 2393845.0}, {"date": "2021-09-15", "close": 49.68, "volume": 4504534.0}, {"date": "2021-09-16", "close": 49.84, "volume": 3197890.0}, {"date": "2021-09-17", "close": 50.12, "volume": 6862677.0}, {"date": "2021-09-20", "close": 47.06, "volume": 3943924.0}, {"date": "2021-09-21", "close": 46.78, "volume": 2892732.0}, {"date": "2021-09-22", "close": 47.76, "volume": 1712897.0}, {"date": "2021-09-23", "close": 49.66, "volume": 2834137.0}, {"date": "2021-09-24", "close": 49.48, "volume": 1582066.0}, {"date": "2021-09-27", "close": 49.44, "volume": 2102440.0}, {"date": "2021-09-28", "close": 46.31, "volume": 3191657.0}, {"date": "2021-09-29", "close": 45.39, "volume": 2564407.0}, {"date": "2021-09-30", "close": 46.34, "volume": 1975393.0}, {"date": "2021-10-01", "close": 45.89, "volume": 2115875.0}, {"date": "2021-10-04", "close": 43.14, "volume": 2739852.0}, {"date": "2021-10-05", "close": 43.85, "volume": 2231417.0}, {"date": "2021-10-06", "close": 44.44, "volume": 1201611.0}, {"date": "2021-10-07", "close": 44.99, "volume": 1205652.0}, {"date": "2021-10-08", "close": 44.24, "volume": 1450129.0}, {"date": "2021-10-11", "close": 44.29, "volume": 1010794.0}, {"date": "2021-10-12", "close": 45.04, "volume": 1461416.0}, {"date": "2021-10-13", "close": 46.76, "volume": 1956904.0}, {"date": "2021-10-14", "close": 46.63, "volume": 1409846.0}, {"date": "2021-10-15", "close": 45.3, "volume": 1738179.0}, {"date": "2021-10-18", "close": 45.9, "volume": 1501063.0}, {"date": "2021-10-19", "close": 47.75, "volume": 1756164.0}, {"date": "2021-10-20", "close": 47.43, "volume": 1465823.0}, {"date": "2021-10-21", "close": 47.48, "volume": 1090981.0}, {"date": "2021-10-22", "close": 45.61, "volume": 1003654.0}, {"date": "2021-10-25", "close": 45.96, "volume": 1145202.0}, {"date": "2021-10-26", "close": 45.56, "volume": 2330789.0}, {"date": "2021-10-27", "close": 43.91, "volume": 1912615.0}, {"date": "2021-10-28", "close": 44.63, "volume": 1140227.0}, {"date": "2021-10-29", "close": 45.12, "volume": 1462767.0}, {"date": "2021-11-01", "close": 44.66, "volume": 2206198.0}, {"date": "2021-11-02", "close": 45.76, "volume": 2161202.0}, {"date": "2021-11-03", "close": 49.5, "volume": 4034804.0}, {"date": "2021-11-04", "close": 48.83, "volume": 2284030.0}, {"date": "2021-11-05", "close": 48.31, "volume": 2129231.0}, {"date": "2021-11-08", "close": 49.29, "volume": 1345597.0}, {"date": "2021-11-09", "close": 50.84, "volume": 5842624.0}, {"date": "2021-11-10", "close": 46.06, "volume": 4870454.0}, {"date": "2021-11-11", "close": 45.82, "volume": 2422824.0}, {"date": "2021-11-12", "close": 47.27, "volume": 2149580.0}, {"date": "2021-11-15", "close": 48.28, "volume": 4927860.0}, {"date": "2021-11-16", "close": 48.47, "volume": 3132297.0}, {"date": "2021-11-17", "close": 46.18, "volume": 2241242.0}, {"date": "2021-11-18", "close": 40.94, "volume": 7329054.0}, {"date": "2021-11-19", "close": 39.91, "volume": 4670147.0}, {"date": "2021-11-22", "close": 37.58, "volume": 4476590.0}, {"date": "2021-11-23", "close": 37.28, "volume": 3263252.0}, {"date": "2021-11-24", "close": 38.03, "volume": 2480017.0}, {"date": "2021-11-26", "close": 38.38, "volume": 1605033.0}, {"date": "2021-11-29", "close": 37.85, "volume": 2276596.0}, {"date": "2021-11-30", "close": 36.96, "volume": 2852264.0}, {"date": "2021-12-01", "close": 33.83, "volume": 4711054.0}, {"date": "2021-12-02", "close": 30.04, "volume": 19251620.0}, {"date": "2021-12-03", "close": 29.75, "volume": 7616489.0}, {"date": "2021-12-06", "close": 30.25, "volume": 4570831.0}, {"date": "2021-12-07", "close": 32.03, "volume": 5358849.0}, {"date": "2021-12-08", "close": 33.99, "volume": 4977493.0}, {"date": "2021-12-09", "close": 32.09, "volume": 4746329.0}, {"date": "2021-12-10", "close": 33.64, "volume": 17724990.0}, {"date": "2021-12-13", "close": 32.35, "volume": 4383596.0}, {"date": "2021-12-14", "close": 31.18, "volume": 4836026.0}, {"date": "2021-12-15", "close": 35.01, "volume": 9608116.0}, {"date": "2021-12-16", "close": 31.54, "volume": 7096784.0}, {"date": "2021-12-17", "close": 31.81, "volume": 6653626.0}, {"date": "2021-12-20", "close": 31.82, "volume": 2603470.0}, {"date": "2021-12-21", "close": 33.64, "volume": 2789864.0}, {"date": "2021-12-22", "close": 33.44, "volume": 2275285.0}, {"date": "2021-12-23", "close": 34.25, "volume": 2713695.0}, {"date": "2021-12-27", "close": 33.2, "volume": 2670804.0}, {"date": "2021-12-28", "close": 32.39, "volume": 2183333.0}, {"date": "2021-12-29", "close": 31.46, "volume": 2479713.0}, {"date": "2021-12-30", "close": 32.58, "volume": 2787246.0}, {"date": "2021-12-31", "close": 31.25, "volume": 3114797.0}, {"date": "2022-01-03", "close": 32.3, "volume": 2773932.0}, {"date": "2022-01-04", "close": 30.82, "volume": 5147573.0}, {"date": "2022-01-05", "close": 29.33, "volume": 3635542.0}, {"date": "2022-01-06", "close": 29.61, "volume": 2421241.0}, {"date": "2022-01-07", "close": 29.94, "volume": 2300199.0}, {"date": "2022-01-10", "close": 29.54, "volume": 3324392.0}, {"date": "2022-01-11", "close": 30.45, "volume": 2770384.0}, {"date": "2022-01-12", "close": 30.24, "volume": 2497755.0}, {"date": "2022-01-13", "close": 28.24, "volume": 2705671.0}, {"date": "2022-01-14", "close": 27.98, "volume": 2813617.0}, {"date": "2022-01-18", "close": 26.97, "volume": 2718199.0}, {"date": "2022-01-19", "close": 26.8, "volume": 2568405.0}, {"date": "2022-01-20", "close": 26.28, "volume": 2801706.0}, {"date": "2022-01-21", "close": 25.45, "volume": 3818113.0}, {"date": "2022-01-24", "close": 25.51, "volume": 5953165.0}, {"date": "2022-01-25", "close": 23.97, "volume": 3180249.0}, {"date": "2022-01-26", "close": 23.46, "volume": 4151768.0}, {"date": "2022-01-27", "close": 22.54, "volume": 4493591.0}, {"date": "2022-01-28", "close": 23.33, "volume": 2936081.0}, {"date": "2022-01-31", "close": 26.34, "volume": 3028611.0}, {"date": "2022-02-01", "close": 26.62, "volume": 2695464.0}, {"date": "2022-02-02", "close": 24.88, "volume": 2590494.0}, {"date": "2022-02-03", "close": 23.87, "volume": 2820066.0}, {"date": "2022-02-04", "close": 25.18, "volume": 1921684.0}, {"date": "2022-02-07", "close": 25.18, "volume": 1334991.0}, {"date": "2022-02-08", "close": 25.39, "volume": 1887363.0}, {"date": "2022-02-09", "close": 26.74, "volume": 2397625.0}, {"date": "2022-02-10", "close": 25.79, "volume": 3707096.0}, {"date": "2022-02-11", "close": 25.0, "volume": 2947746.0}, {"date": "2022-02-14", "close": 24.6, "volume": 1902977.0}, {"date": "2022-02-15", "close": 25.71, "volume": 3231594.0}, {"date": "2022-02-16", "close": 24.7, "volume": 4742505.0}, {"date": "2022-02-17", "close": 22.34, "volume": 4010310.0}, {"date": "2022-02-18", "close": 21.19, "volume": 4375860.0}, {"date": "2022-02-22", "close": 20.49, "volume": 3485059.0}, {"date": "2022-02-23", "close": 20.02, "volume": 2824694.0}, {"date": "2022-02-24", "close": 21.61, "volume": 3528385.0}, {"date": "2022-02-25", "close": 21.61, "volume": 3594376.0}, {"date": "2022-02-28", "close": 22.42, "volume": 2575862.0}, {"date": "2022-03-01", "close": 22.06, "volume": 1780772.0}, {"date": "2022-03-02", "close": 22.66, "volume": 5448562.0}, {"date": "2022-03-03", "close": 23.44, "volume": 12725590.0}, {"date": "2022-03-04", "close": 20.05, "volume": 8865031.0}, {"date": "2022-03-07", "close": 20.38, "volume": 5159985.0}, {"date": "2022-03-08", "close": 19.98, "volume": 5155002.0}, {"date": "2022-03-09", "close": 21.4, "volume": 3755183.0}, {"date": "2022-03-10", "close": 19.96, "volume": 3538442.0}, {"date": "2022-03-11", "close": 18.0, "volume": 5226671.0}, {"date": "2022-03-14", "close": 16.91, "volume": 4591549.0}, {"date": "2022-03-15", "close": 17.47, "volume": 3060389.0}, {"date": "2022-03-16", "close": 19.3, "volume": 4216192.0}, {"date": "2022-03-17", "close": 20.75, "volume": 3547190.0}, {"date": "2022-03-18", "close": 21.96, "volume": 4766833.0}, {"date": "2022-03-21", "close": 21.81, "volume": 2442374.0}, {"date": "2022-03-22", "close": 23.21, "volume": 3029844.0}, {"date": "2022-03-23", "close": 23.15, "volume": 1810439.0}, {"date": "2022-03-24", "close": 23.48, "volume": 1793638.0}, {"date": "2022-03-25", "close": 22.08, "volume": 4384790.0}, {"date": "2022-03-28", "close": 22.53, "volume": 1552082.0}, {"date": "2022-03-29", "close": 24.22, "volume": 2489321.0}, {"date": "2022-03-30", "close": 23.08, "volume": 1554713.0}, {"date": "2022-03-31", "close": 22.7, "volume": 1700295.0}, {"date": "2022-04-01", "close": 23.02, "volume": 1377000.0}, {"date": "2022-04-04", "close": 24.24, "volume": 2003991.0}, {"date": "2022-04-05", "close": 22.76, "volume": 1816003.0}, {"date": "2022-04-06", "close": 21.63, "volume": 1913495.0}, {"date": "2022-04-07", "close": 21.29, "volume": 1867574.0}, {"date": "2022-04-08", "close": 20.79, "volume": 1589170.0}, {"date": "2022-04-11", "close": 20.68, "volume": 1576334.0}, {"date": "2022-04-12", "close": 20.37, "volume": 1148486.0}, {"date": "2022-04-13", "close": 20.74, "volume": 1634355.0}, {"date": "2022-04-14", "close": 19.69, "volume": 2029054.0}, {"date": "2022-04-18", "close": 18.9, "volume": 2189599.0}, {"date": "2022-04-19", "close": 19.81, "volume": 1546485.0}, {"date": "2022-04-20", "close": 18.97, "volume": 1605271.0}, {"date": "2022-04-21", "close": 18.24, "volume": 1853621.0}, {"date": "2022-04-22", "close": 17.85, "volume": 1661605.0}, {"date": "2022-04-25", "close": 18.69, "volume": 2313469.0}, {"date": "2022-04-26", "close": 17.63, "volume": 2103001.0}, {"date": "2022-04-27", "close": 17.05, "volume": 2015103.0}, {"date": "2022-04-28", "close": 17.83, "volume": 2224307.0}, {"date": "2022-04-29", "close": 16.99, "volume": 1422543.0}, {"date": "2022-05-02", "close": 18.12, "volume": 2504914.0}, {"date": "2022-05-03", "close": 17.23, "volume": 2904021.0}, {"date": "2022-05-04", "close": 18.45, "volume": 2645560.0}, {"date": "2022-05-05", "close": 17.08, "volume": 2365868.0}, {"date": "2022-05-06", "close": 16.19, "volume": 2619876.0}, {"date": "2022-05-09", "close": 14.7, "volume": 3173918.0}, {"date": "2022-05-10", "close": 14.93, "volume": 4457133.0}, {"date": "2022-05-11", "close": 13.85, "volume": 3418585.0}, {"date": "2022-05-12", "close": 14.56, "volume": 3606371.0}, {"date": "2022-05-13", "close": 17.78, "volume": 6043932.0}, {"date": "2022-05-16", "close": 16.74, "volume": 2836082.0}, {"date": "2022-05-17", "close": 17.49, "volume": 2176312.0}, {"date": "2022-05-18", "close": 17.15, "volume": 1546887.0}, {"date": "2022-05-19", "close": 18.04, "volume": 2540755.0}, {"date": "2022-05-20", "close": 18.22, "volume": 4256447.0}, {"date": "2022-05-23", "close": 17.78, "volume": 1752190.0}, {"date": "2022-05-24", "close": 16.94, "volume": 2168348.0}, {"date": "2022-05-25", "close": 18.02, "volume": 1991143.0}, {"date": "2022-05-26", "close": 18.39, "volume": 1704447.0}, {"date": "2022-05-27", "close": 19.73, "volume": 2647490.0}, {"date": "2022-05-31", "close": 18.92, "volume": 2594941.0}, {"date": "2022-06-01", "close": 18.55, "volume": 4814713.0}, {"date": "2022-06-02", "close": 17.62, "volume": 24495170.0}, {"date": "2022-06-03", "close": 19.84, "volume": 12701130.0}, {"date": "2022-06-06", "close": 19.19, "volume": 6811942.0}, {"date": "2022-06-07", "close": 19.74, "volume": 2669316.0}, {"date": "2022-06-08", "close": 20.74, "volume": 3614862.0}, {"date": "2022-06-09", "close": 19.44, "volume": 2829724.0}, {"date": "2022-06-10", "close": 17.89, "volume": 4001805.0}, {"date": "2022-06-13", "close": 15.89, "volume": 3081295.0}, {"date": "2022-06-14", "close": 16.45, "volume": 2207952.0}, {"date": "2022-06-15", "close": 17.2, "volume": 4088998.0}, {"date": "2022-06-16", "close": 16.03, "volume": 2556449.0}, {"date": "2022-06-17", "close": 16.86, "volume": 2583090.0}, {"date": "2022-06-21", "close": 17.35, "volume": 1971601.0}, {"date": "2022-06-22", "close": 17.75, "volume": 2204963.0}, {"date": "2022-06-23", "close": 18.9, "volume": 1796629.0}, {"date": "2022-06-24", "close": 19.07, "volume": 9650098.0}, {"date": "2022-06-27", "close": 19.23, "volume": 1901558.0}, {"date": "2022-06-28", "close": 18.31, "volume": 1475046.0}, {"date": "2022-06-29", "close": 17.8, "volume": 1466363.0}, {"date": "2022-06-30", "close": 18.26, "volume": 2539160.0}, {"date": "2022-07-01", "close": 19.15, "volume": 1659206.0}, {"date": "2022-07-05", "close": 20.06, "volume": 1937485.0}, {"date": "2022-07-06", "close": 19.81, "volume": 3587264.0}, {"date": "2022-07-07", "close": 19.57, "volume": 4340889.0}, {"date": "2022-07-08", "close": 19.94, "volume": 2517592.0}, {"date": "2022-07-11", "close": 18.42, "volume": 2609628.0}, {"date": "2022-07-12", "close": 19.3, "volume": 2364333.0}, {"date": "2022-07-13", "close": 19.29, "volume": 1450022.0}, {"date": "2022-07-14", "close": 18.69, "volume": 1252658.0}, {"date": "2022-07-15", "close": 19.12, "volume": 1327860.0}, {"date": "2022-07-18", "close": 19.32, "volume": 1282922.0}, {"date": "2022-07-19", "close": 19.63, "volume": 1139168.0}, {"date": "2022-07-20", "close": 20.65, "volume": 2847622.0}, {"date": "2022-07-21", "close": 21.46, "volume": 2298593.0}, {"date": "2022-07-22", "close": 18.5, "volume": 3673352.0}, {"date": "2022-07-25", "close": 18.5, "volume": 1558650.0}, {"date": "2022-07-26", "close": 17.48, "volume": 1491455.0}, {"date": "2022-07-27", "close": 18.31, "volume": 1327612.0}, {"date": "2022-07-28", "close": 18.54, "volume": 1173131.0}, {"date": "2022-07-29", "close": 18.41, "volume": 1133349.0}, {"date": "2022-08-01", "close": 18.71, "volume": 1047503.0}, {"date": "2022-08-02", "close": 19.47, "volume": 1449206.0}, {"date": "2022-08-03", "close": 20.66, "volume": 1415328.0}, {"date": "2022-08-04", "close": 20.86, "volume": 1270215.0}, {"date": "2022-08-05", "close": 21.34, "volume": 1619580.0}, {"date": "2022-08-08", "close": 22.17, "volume": 1824719.0}, {"date": "2022-08-09", "close": 21.35, "volume": 1403033.0}, {"date": "2022-08-10", "close": 22.67, "volume": 1636112.0}, {"date": "2022-08-11", "close": 22.33, "volume": 1501004.0}, {"date": "2022-08-12", "close": 22.81, "volume": 1421956.0}, {"date": "2022-08-15", "close": 22.33, "volume": 1467223.0}, {"date": "2022-08-16", "close": 22.41, "volume": 1444491.0}, {"date": "2022-08-17", "close": 21.92, "volume": 1453614.0}, {"date": "2022-08-18", "close": 21.73, "volume": 1199700.0}, {"date": "2022-08-19", "close": 19.8, "volume": 2595506.0}, {"date": "2022-08-22", "close": 19.11, "volume": 1469210.0}, {"date": "2022-08-23", "close": 19.25, "volume": 1204760.0}, {"date": "2022-08-24", "close": 19.66, "volume": 1032220.0}, {"date": "2022-08-25", "close": 19.89, "volume": 1375683.0}, {"date": "2022-08-26", "close": 18.82, "volume": 1548694.0}, {"date": "2022-08-29", "close": 18.54, "volume": 1199504.0}, {"date": "2022-08-30", "close": 18.41, "volume": 1372162.0}, {"date": "2022-08-31", "close": 18.0, "volume": 3719664.0}, {"date": "2022-09-01", "close": 14.52, "volume": 12508680.0}, {"date": "2022-09-02", "close": 14.51, "volume": 4532350.0}, {"date": "2022-09-06", "close": 14.29, "volume": 3203454.0}, {"date": "2022-09-07", "close": 14.67, "volume": 2541393.0}, {"date": "2022-09-08", "close": 14.58, "volume": 2399009.0}, {"date": "2022-09-09", "close": 15.02, "volume": 2125777.0}, {"date": "2022-09-12", "close": 15.41, "volume": 1711190.0}, {"date": "2022-09-13", "close": 14.71, "volume": 2116996.0}, {"date": "2022-09-14", "close": 14.95, "volume": 1810144.0}, {"date": "2022-09-15", "close": 14.78, "volume": 1858533.0}, {"date": "2022-09-16", "close": 14.03, "volume": 3224971.0}, {"date": "2022-09-19", "close": 14.03, "volume": 1877770.0}, {"date": "2022-09-20", "close": 13.44, "volume": 2547102.0}, {"date": "2022-09-21", "close": 13.35, "volume": 1832805.0}, {"date": "2022-09-22", "close": 13.14, "volume": 1530372.0}, {"date": "2022-09-23", "close": 13.15, "volume": 1605073.0}, {"date": "2022-09-26", "close": 12.77, "volume": 1559589.0}, {"date": "2022-09-27", "close": 12.93, "volume": 1586647.0}, {"date": "2022-09-28", "close": 12.96, "volume": 2609790.0}, {"date": "2022-09-29", "close": 12.34, "volume": 2090767.0}, {"date": "2022-09-30", "close": 12.5, "volume": 1355634.0}, {"date": "2022-10-03", "close": 12.87, "volume": 1407559.0}, {"date": "2022-10-04", "close": 13.6, "volume": 1845750.0}, {"date": "2022-10-05", "close": 13.49, "volume": 1017309.0}, {"date": "2022-10-06", "close": 13.34, "volume": 776384.0}, {"date": "2022-10-07", "close": 12.54, "volume": 1261796.0}, {"date": "2022-10-10", "close": 12.19, "volume": 1419597.0}, {"date": "2022-10-11", "close": 12.0, "volume": 2049478.0}, {"date": "2022-10-12", "close": 11.93, "volume": 1090578.0}, {"date": "2022-10-13", "close": 12.17, "volume": 1788533.0}, {"date": "2022-10-14", "close": 11.71, "volume": 1181899.0}, {"date": "2022-10-17", "close": 12.3, "volume": 1224993.0}, {"date": "2022-10-18", "close": 12.54, "volume": 1334059.0}, {"date": "2022-10-19", "close": 12.2, "volume": 1076782.0}, {"date": "2022-10-20", "close": 12.46, "volume": 1142192.0}, {"date": "2022-10-21", "close": 12.56, "volume": 990578.0}, {"date": "2022-10-24", "close": 12.32, "volume": 1186420.0}, {"date": "2022-10-25", "close": 12.76, "volume": 1920127.0}, {"date": "2022-10-26", "close": 12.86, "volume": 2011989.0}, {"date": "2022-10-27", "close": 12.84, "volume": 1059548.0}, {"date": "2022-10-28", "close": 13.14, "volume": 1037070.0}, {"date": "2022-10-31", "close": 13.11, "volume": 984968.0}, {"date": "2022-11-01", "close": 12.92, "volume": 974324.0}, {"date": "2022-11-02", "close": 12.3, "volume": 1293307.0}, {"date": "2022-11-03", "close": 12.24, "volume": 1090232.0}, {"date": "2022-11-04", "close": 12.09, "volume": 1312574.0}, {"date": "2022-11-07", "close": 12.43, "volume": 1024837.0}, {"date": "2022-11-08", "close": 12.64, "volume": 1302328.0}, {"date": "2022-11-09", "close": 11.92, "volume": 1414255.0}, {"date": "2022-11-10", "close": 13.65, "volume": 2176399.0}, {"date": "2022-11-11", "close": 14.96, "volume": 2109591.0}, {"date": "2022-11-14", "close": 13.97, "volume": 1353340.0}, {"date": "2022-11-15", "close": 14.29, "volume": 1392186.0}, {"date": "2022-11-16", "close": 13.55, "volume": 1445130.0}, {"date": "2022-11-17", "close": 13.36, "volume": 1046364.0}, {"date": "2022-11-18", "close": 12.77, "volume": 1235312.0}, {"date": "2022-11-21", "close": 12.26, "volume": 1553129.0}, {"date": "2022-11-22", "close": 12.34, "volume": 1162034.0}, {"date": "2022-11-23", "close": 12.69, "volume": 876326.0}, {"date": "2022-11-25", "close": 12.61, "volume": 341813.0}, {"date": "2022-11-28", "close": 12.38, "volume": 683669.0}, {"date": "2022-11-29", "close": 12.25, "volume": 776426.0}, {"date": "2022-11-30", "close": 13.01, "volume": 956236.0}, {"date": "2022-12-01", "close": 13.26, "volume": 1483496.0}, {"date": "2022-12-02", "close": 13.32, "volume": 983422.0}, {"date": "2022-12-05", "close": 12.56, "volume": 1224185.0}, {"date": "2022-12-06", "close": 11.99, "volume": 1338689.0}, {"date": "2022-12-07", "close": 11.98, "volume": 4786016.0}, {"date": "2022-12-08", "close": 12.9, "volume": 5987223.0}, {"date": "2022-12-09", "close": 12.2, "volume": 2113142.0}, {"date": "2022-12-12", "close": 13.2, "volume": 3473773.0}, {"date": "2022-12-13", "close": 13.21, "volume": 2631043.0}, {"date": "2022-12-14", "close": 13.04, "volume": 1883697.0}, {"date": "2022-12-15", "close": 12.43, "volume": 1702760.0}, {"date": "2022-12-16", "close": 12.62, "volume": 3095192.0}, {"date": "2022-12-19", "close": 12.14, "volume": 1594446.0}, {"date": "2022-12-20", "close": 11.9, "volume": 1964899.0}, {"date": "2022-12-21", "close": 11.79, "volume": 2181420.0}, {"date": "2022-12-22", "close": 11.04, "volume": 2867875.0}, {"date": "2022-12-23", "close": 10.9, "volume": 1596683.0}, {"date": "2022-12-27", "close": 10.4, "volume": 2116523.0}, {"date": "2022-12-28", "close": 10.26, "volume": 1684519.0}, {"date": "2022-12-29", "close": 10.9, "volume": 2348799.0}, {"date": "2022-12-30", "close": 11.19, "volume": 1657769.0}, {"date": "2023-01-03", "close": 11.07, "volume": 1497538.0}, {"date": "2023-01-04", "close": 11.34, "volume": 1356273.0}, {"date": "2023-01-05", "close": 10.81, "volume": 1270839.0}, {"date": "2023-01-06", "close": 10.95, "volume": 1194643.0}, {"date": "2023-01-09", "close": 11.23, "volume": 2104650.0}, {"date": "2023-01-10", "close": 11.38, "volume": 1600024.0}, {"date": "2023-01-11", "close": 11.9, "volume": 2418166.0}, {"date": "2023-01-12", "close": 12.05, "volume": 2278597.0}, {"date": "2023-01-13", "close": 12.65, "volume": 2040849.0}, {"date": "2023-01-17", "close": 13.33, "volume": 3040976.0}, {"date": "2023-01-18", "close": 13.18, "volume": 2707761.0}, {"date": "2023-01-19", "close": 13.1, "volume": 2357474.0}, {"date": "2023-01-20", "close": 13.54, "volume": 2324575.0}, {"date": "2023-01-23", "close": 14.54, "volume": 3462615.0}, {"date": "2023-01-24", "close": 14.52, "volume": 2504405.0}, {"date": "2023-01-25", "close": 14.65, "volume": 1981094.0}, {"date": "2023-01-26", "close": 15.08, "volume": 3050121.0}, {"date": "2023-01-27", "close": 17.77, "volume": 23663250.0}, {"date": "2023-01-30", "close": 16.3, "volume": 11661330.0}, {"date": "2023-01-31", "close": 19.85, "volume": 63076280.0}, {"date": "2023-02-01", "close": 21.68, "volume": 37053130.0}, {"date": "2023-02-02", "close": 21.92, "volume": 29316690.0}, {"date": "2023-02-03", "close": 25.88, "volume": 71831490.0}, {"date": "2023-02-06", "close": 27.55, "volume": 104104100.0}, {"date": "2023-02-07", "close": 24.53, "volume": 59207850.0}, {"date": "2023-02-08", "close": 26.19, "volume": 50828880.0}, {"date": "2023-02-09", "close": 22.49, "volume": 37021150.0}, {"date": "2023-02-10", "close": 22.99, "volume": 24349790.0}, {"date": "2023-02-13", "close": 21.14, "volume": 22434820.0}, {"date": "2023-02-14", "close": 23.31, "volume": 28135420.0}, {"date": "2023-02-15", "close": 25.5, "volume": 26375890.0}, {"date": "2023-02-16", "close": 24.23, "volume": 22603000.0}, {"date": "2023-02-17", "close": 23.84, "volume": 16132170.0}, {"date": "2023-02-21", "close": 21.63, "volume": 22200660.0}, {"date": "2023-02-22", "close": 22.36, "volume": 14517080.0}, {"date": "2023-02-23", "close": 22.87, "volume": 18690300.0}, {"date": "2023-02-24", "close": 22.41, "volume": 9800903.0}, {"date": "2023-02-27", "close": 22.19, "volume": 11575350.0}, {"date": "2023-02-28", "close": 22.58, "volume": 14568470.0}, {"date": "2023-03-01", "close": 20.73, "volume": 14634430.0}, {"date": "2023-03-02", "close": 21.31, "volume": 20072160.0}, {"date": "2023-03-03", "close": 28.48, "volume": 75575200.0}, {"date": "2023-03-06", "close": 27.36, "volume": 50682900.0}, {"date": "2023-03-07", "close": 26.14, "volume": 26616100.0}, {"date": "2023-03-08", "close": 24.82, "volume": 16689840.0}, {"date": "2023-03-09", "close": 22.7, "volume": 17554760.0}, {"date": "2023-03-10", "close": 21.27, "volume": 15945610.0}, {"date": "2023-03-13", "close": 21.76, "volume": 15398460.0}, {"date": "2023-03-14", "close": 21.1, "volume": 12555160.0}, {"date": "2023-03-15", "close": 20.85, "volume": 9062024.0}, {"date": "2023-03-16", "close": 22.07, "volume": 10066330.0}, {"date": "2023-03-17", "close": 21.62, "volume": 8177693.0}, {"date": "2023-03-20", "close": 21.58, "volume": 6896398.0}, {"date": "2023-03-21", "close": 23.29, "volume": 11732490.0}, {"date": "2023-03-22", "close": 22.75, "volume": 13825630.0}, {"date": "2023-03-23", "close": 24.89, "volume": 20248300.0}, {"date": "2023-03-24", "close": 25.27, "volume": 21799820.0}, {"date": "2023-03-27", "close": 25.44, "volume": 13105780.0}, {"date": "2023-03-28", "close": 24.39, "volume": 7827713.0}, {"date": "2023-03-29", "close": 25.98, "volume": 10345770.0}, {"date": "2023-03-30", "close": 27.63, "volume": 16688680.0}, {"date": "2023-03-31", "close": 33.57, "volume": 62877730.0}, {"date": "2023-04-03", "close": 33.87, "volume": 49977760.0}, {"date": "2023-04-04", "close": 24.95, "volume": 100866300.0}, {"date": "2023-04-05", "close": 21.09, "volume": 57114840.0}, {"date": "2023-04-06", "close": 22.84, "volume": 60417010.0}, {"date": "2023-04-10", "close": 23.07, "volume": 21396030.0}, {"date": "2023-04-11", "close": 22.75, "volume": 31658000.0}, {"date": "2023-04-12", "close": 22.04, "volume": 20198670.0}, {"date": "2023-04-13", "close": 22.29, "volume": 15605350.0}, {"date": "2023-04-14", "close": 21.89, "volume": 13032400.0}, {"date": "2023-04-17", "close": 22.78, "volume": 11871250.0}, {"date": "2023-04-18", "close": 22.76, "volume": 11983230.0}, {"date": "2023-04-19", "close": 22.71, "volume": 8800298.0}, {"date": "2023-04-20", "close": 20.71, "volume": 21444200.0}, {"date": "2023-04-21", "close": 20.06, "volume": 15307310.0}, {"date": "2023-04-24", "close": 17.85, "volume": 22332930.0}, {"date": "2023-04-25", "close": 17.69, "volume": 11403600.0}, {"date": "2023-04-26", "close": 17.69, "volume": 8746911.0}, {"date": "2023-04-27", "close": 17.59, "volume": 6501182.0}, {"date": "2023-04-28", "close": 17.82, "volume": 6557304.0}, {"date": "2023-05-01", "close": 18.63, "volume": 9151504.0}, {"date": "2023-05-02", "close": 17.24, "volume": 8559890.0}, {"date": "2023-05-03", "close": 17.4, "volume": 6685190.0}, {"date": "2023-05-04", "close": 17.92, "volume": 5602925.0}, {"date": "2023-05-05", "close": 18.7, "volume": 7635188.0}, {"date": "2023-05-08", "close": 19.23, "volume": 6023640.0}, {"date": "2023-05-09", "close": 19.88, "volume": 7193706.0}, {"date": "2023-05-10", "close": 20.18, "volume": 7988423.0}, {"date": "2023-05-11", "close": 19.84, "volume": 5578728.0}, {"date": "2023-05-12", "close": 19.42, "volume": 4059104.0}, {"date": "2023-05-15", "close": 23.97, "volume": 51408740.0}, {"date": "2023-05-16", "close": 23.56, "volume": 36097860.0}, {"date": "2023-05-17", "close": 26.95, "volume": 37992790.0}, {"date": "2023-05-18", "close": 26.82, "volume": 31462000.0}, {"date": "2023-05-19", "close": 25.28, "volume": 19629520.0}, {"date": "2023-05-22", "close": 27.87, "volume": 28741860.0}, {"date": "2023-05-23", "close": 27.16, "volume": 27567930.0}, {"date": "2023-05-24", "close": 27.85, "volume": 19822430.0}, {"date": "2023-05-25", "close": 28.41, "volume": 36753770.0}, {"date": "2023-05-26", "close": 32.94, "volume": 54765400.0}, {"date": "2023-05-30", "close": 43.95, "volume": 107615300.0}, {"date": "2023-05-31", "close": 40.01, "volume": 87319520.0}, {"date": "2023-06-01", "close": 34.72, "volume": 83477540.0}, {"date": "2023-06-02", "close": 32.26, "volume": 45419620.0}, {"date": "2023-06-05", "close": 35.32, "volume": 35706170.0}, {"date": "2023-06-06", "close": 38.19, "volume": 50646970.0}, {"date": "2023-06-07", "close": 36.42, "volume": 38175950.0}, {"date": "2023-06-08", "close": 36.22, "volume": 20886450.0}, {"date": "2023-06-09", "close": 36.99, "volume": 28428500.0}, {"date": "2023-06-12", "close": 37.6, "volume": 22817680.0}, {"date": "2023-06-13", "close": 43.11, "volume": 74591440.0}, {"date": "2023-06-14", "close": 42.84, "volume": 39559150.0}, {"date": "2023-06-15", "close": 46.37, "volume": 60058410.0}, {"date": "2023-06-16", "close": 44.49, "volume": 41084220.0}, {"date": "2023-06-20", "close": 43.19, "volume": 29571730.0}, {"date": "2023-06-21", "close": 39.04, "volume": 34634630.0}, {"date": "2023-06-22", "close": 37.44, "volume": 27094980.0}, {"date": "2023-06-23", "close": 33.39, "volume": 32096920.0}, {"date": "2023-06-26", "close": 31.96, "volume": 25571010.0}, {"date": "2023-06-27", "close": 33.37, "volume": 24558870.0}, {"date": "2023-06-28", "close": 35.46, "volume": 26407820.0}, {"date": "2023-06-29", "close": 35.9, "volume": 23019610.0}, {"date": "2023-06-30", "close": 36.43, "volume": 24005980.0}, {"date": "2023-07-03", "close": 37.48, "volume": 12739710.0}, {"date": "2023-07-05", "close": 40.12, "volume": 25266520.0}, {"date": "2023-07-06", "close": 39.08, "volume": 29324380.0}, {"date": "2023-07-07", "close": 39.25, "volume": 31188290.0}, {"date": "2023-07-10", "close": 40.8, "volume": 22534520.0}, {"date": "2023-07-11", "close": 41.47, "volume": 23278950.0}, {"date": "2023-07-12", "close": 40.22, "volume": 23173770.0}, {"date": "2023-07-13", "close": 39.65, "volume": 19720470.0}, {"date": "2023-07-14", "close": 37.23, "volume": 20546500.0}, {"date": "2023-07-17", "close": 38.73, "volume": 19596830.0}, {"date": "2023-07-18", "close": 40.61, "volume": 25147110.0}, {"date": "2023-07-19", "close": 40.74, "volume": 25311020.0}, {"date": "2023-07-20", "close": 38.97, "volume": 15659900.0}, {"date": "2023-07-21", "close": 38.03, "volume": 15828480.0}, {"date": "2023-07-24", "close": 38.17, "volume": 11140400.0}, {"date": "2023-07-25", "close": 40.36, "volume": 20859470.0}, {"date": "2023-07-26", "close": 41.22, "volume": 19255290.0}, {"date": "2023-07-27", "close": 38.21, "volume": 30001860.0}, {"date": "2023-07-28", "close": 39.76, "volume": 15823640.0}, {"date": "2023-07-31", "close": 42.0, "volume": 18478780.0}, {"date": "2023-08-01", "close": 44.37, "volume": 28249060.0}, {"date": "2023-08-02", "close": 39.87, "volume": 29427580.0}, {"date": "2023-08-03", "close": 39.28, "volume": 13688050.0}, {"date": "2023-08-04", "close": 37.8, "volume": 19243700.0}, {"date": "2023-08-07", "close": 36.65, "volume": 18882250.0}, {"date": "2023-08-08", "close": 35.99, "volume": 11502140.0}, {"date": "2023-08-09", "close": 32.87, "volume": 16831470.0}, {"date": "2023-08-10", "close": 33.12, "volume": 12060480.0}, {"date": "2023-08-11", "close": 32.94, "volume": 10118980.0}, {"date": "2023-08-14", "close": 33.9, "volume": 8163852.0}, {"date": "2023-08-15", "close": 32.29, "volume": 9113993.0}, {"date": "2023-08-16", "close": 31.69, "volume": 7673797.0}, {"date": "2023-08-17", "close": 30.01, "volume": 11541210.0}, {"date": "2023-08-18", "close": 30.55, "volume": 9412984.0}, {"date": "2023-08-21", "close": 31.78, "volume": 10571610.0}, {"date": "2023-08-22", "close": 31.32, "volume": 8001057.0}, {"date": "2023-08-23", "close": 32.6, "volume": 10519170.0}, {"date": "2023-08-24", "close": 28.83, "volume": 22970450.0}, {"date": "2023-08-25", "close": 29.15, "volume": 11961120.0}, {"date": "2023-08-28", "close": 29.22, "volume": 7028565.0}, {"date": "2023-08-29", "close": 30.78, "volume": 12691210.0}, {"date": "2023-08-30", "close": 31.43, "volume": 10623270.0}, {"date": "2023-08-31", "close": 31.02, "volume": 9075710.0}, {"date": "2023-09-01", "close": 31.22, "volume": 6770962.0}, {"date": "2023-09-05", "close": 31.43, "volume": 8459202.0}, {"date": "2023-09-06", "close": 31.46, "volume": 19546890.0}, {"date": "2023-09-07", "close": 27.61, "volume": 26065420.0}, {"date": "2023-09-08", "close": 28.04, "volume": 11636770.0}, {"date": "2023-09-11", "close": 28.22, "volume": 8947805.0}, {"date": "2023-09-12", "close": 28.1, "volume": 11535590.0}, {"date": "2023-09-13", "close": 27.77, "volume": 7320346.0}, {"date": "2023-09-14", "close": 28.22, "volume": 7811432.0}, {"date": "2023-09-15", "close": 27.36, "volume": 8210997.0}, {"date": "2023-09-18", "close": 27.13, "volume": 6722838.0}, {"date": "2023-09-19", "close": 27.27, "volume": 6156086.0}, {"date": "2023-09-20", "close": 26.4, "volume": 6966796.0}, {"date": "2023-09-21", "close": 25.65, "volume": 7797584.0}, {"date": "2023-09-22", "close": 24.51, "volume": 7584719.0}, {"date": "2023-09-25", "close": 24.37, "volume": 6446292.0}, {"date": "2023-09-26", "close": 23.63, "volume": 5707699.0}, {"date": "2023-09-27", "close": 24.42, "volume": 7604778.0}, {"date": "2023-09-28", "close": 25.16, "volume": 6096784.0}, {"date": "2023-09-29", "close": 25.52, "volume": 6662540.0}, {"date": "2023-10-02", "close": 24.7, "volume": 4860942.0}, {"date": "2023-10-03", "close": 23.97, "volume": 5313625.0}, {"date": "2023-10-04", "close": 24.11, "volume": 4534767.0}, {"date": "2023-10-05", "close": 24.23, "volume": 3959165.0}, {"date": "2023-10-06", "close": 24.75, "volume": 4911857.0}, {"date": "2023-10-09", "close": 24.71, "volume": 5867438.0}, {"date": "2023-10-10", "close": 26.72, "volume": 11077030.0}, {"date": "2023-10-11", "close": 26.72, "volume": 10460040.0}, {"date": "2023-10-12", "close": 25.28, "volume": 7856503.0}, {"date": "2023-10-13", "close": 24.75, "volume": 5196762.0}, {"date": "2023-10-16", "close": 24.78, "volume": 4479759.0}, {"date": "2023-10-17", "close": 26.3, "volume": 7719146.0}, {"date": "2023-10-18", "close": 25.73, "volume": 5209175.0}, {"date": "2023-10-19", "close": 25.23, "volume": 6654736.0}, {"date": "2023-10-20", "close": 24.31, "volume": 6501351.0}, {"date": "2023-10-23", "close": 24.55, "volume": 4510680.0}, {"date": "2023-10-24", "close": 26.46, "volume": 5994795.0}, {"date": "2023-10-25", "close": 24.43, "volume": 4762305.0}, {"date": "2023-10-26", "close": 25.31, "volume": 6013953.0}, {"date": "2023-10-27", "close": 24.85, "volume": 3712612.0}, {"date": "2023-10-30", "close": 24.37, "volume": 4985668.0}, {"date": "2023-10-31", "close": 24.4, "volume": 2961225.0}, {"date": "2023-11-01", "close": 23.97, "volume": 5566051.0}, {"date": "2023-11-02", "close": 27.26, "volume": 12224050.0}, {"date": "2023-11-03", "close": 28.59, "volume": 11153420.0}, {"date": "2023-11-06", "close": 26.98, "volume": 7806150.0}, {"date": "2023-11-07", "close": 27.65, "volume": 5754443.0}, {"date": "2023-11-08", "close": 27.0, "volume": 3497007.0}, {"date": "2023-11-09", "close": 26.06, "volume": 4397600.0}, {"date": "2023-11-10", "close": 26.72, "volume": 4292359.0}, {"date": "2023-11-13", "close": 27.6, "volume": 5096476.0}, {"date": "2023-11-14", "close": 29.63, "volume": 12101280.0}, {"date": "2023-11-15", "close": 29.99, "volume": 11177940.0}, {"date": "2023-11-16", "close": 29.03, "volume": 7962272.0}, {"date": "2023-11-17", "close": 29.31, "volume": 5581644.0}, {"date": "2023-11-20", "close": 28.04, "volume": 21378980.0}, {"date": "2023-11-21", "close": 28.51, "volume": 15546930.0}, {"date": "2023-11-22", "close": 28.8, "volume": 10596300.0}, {"date": "2023-11-24", "close": 28.89, "volume": 5339415.0}, {"date": "2023-11-27", "close": 29.01, "volume": 8041403.0}, {"date": "2023-11-28", "close": 29.67, "volume": 7663599.0}, {"date": "2023-11-29", "close": 30.2, "volume": 10070560.0}, {"date": "2023-11-30", "close": 29.12, "volume": 7884211.0}, {"date": "2023-12-01", "close": 30.89, "volume": 10366190.0}, {"date": "2023-12-04", "close": 30.31, "volume": 9696800.0}, {"date": "2023-12-05", "close": 30.05, "volume": 7344148.0}, {"date": "2023-12-06", "close": 29.16, "volume": 16599730.0}, {"date": "2023-12-07", "close": 26.02, "volume": 25346060.0}, {"date": "2023-12-08", "close": 28.27, "volume": 16088380.0}, {"date": "2023-12-11", "close": 28.15, "volume": 8921786.0}, {"date": "2023-12-12", "close": 27.73, "volume": 7805519.0}, {"date": "2023-12-13", "close": 28.14, "volume": 9480206.0}, {"date": "2023-12-14", "close": 31.42, "volume": 18492430.0}, {"date": "2023-12-15", "close": 31.22, "volume": 15138100.0}, {"date": "2023-12-18", "close": 30.6, "volume": 8284758.0}, {"date": "2023-12-19", "close": 32.28, "volume": 17646430.0}, {"date": "2023-12-20", "close": 29.73, "volume": 12236070.0}, {"date": "2023-12-21", "close": 29.42, "volume": 10533960.0}, {"date": "2023-12-22", "close": 28.74, "volume": 9799507.0}, {"date": "2023-12-26", "close": 29.47, "volume": 7758247.0}, {"date": "2023-12-27", "close": 30.05, "volume": 9300310.0}, {"date": "2023-12-28", "close": 30.23, "volume": 8979435.0}, {"date": "2023-12-29", "close": 28.71, "volume": 10678890.0}, {"date": "2024-01-02", "close": 28.74, "volume": 9223975.0}, {"date": "2024-01-03", "close": 27.61, "volume": 6665553.0}, {"date": "2024-01-04", "close": 27.89, "volume": 6007709.0}, {"date": "2024-01-05", "close": 27.26, "volume": 6089807.0}, {"date": "2024-01-08", "close": 28.57, "volume": 7376581.0}, {"date": "2024-01-09", "close": 28.3, "volume": 4781784.0}, {"date": "2024-01-10", "close": 28.54, "volume": 7722163.0}, {"date": "2024-01-11", "close": 27.36, "volume": 10312780.0}, {"date": "2024-01-12", "close": 26.21, "volume": 5600819.0}, {"date": "2024-01-16", "close": 25.06, "volume": 6490732.0}, {"date": "2024-01-17", "close": 24.34, "volume": 6383721.0}, {"date": "2024-01-18", "close": 24.06, "volume": 7359690.0}, {"date": "2024-01-19", "close": 24.81, "volume": 7137399.0}, {"date": "2024-01-22", "close": 26.44, "volume": 9233900.0}, {"date": "2024-01-23", "close": 26.42, "volume": 4796793.0}, {"date": "2024-01-24", "close": 25.44, "volume": 7243501.0}, {"date": "2024-01-25", "close": 25.18, "volume": 4823749.0}, {"date": "2024-01-26", "close": 25.12, "volume": 3563698.0}, {"date": "2024-01-29", "close": 26.06, "volume": 4082012.0}, {"date": "2024-01-30", "close": 25.53, "volume": 3483116.0}, {"date": "2024-01-31", "close": 24.78, "volume": 5085655.0}, {"date": "2024-02-01", "close": 24.95, "volume": 4529583.0}, {"date": "2024-02-02", "close": 25.02, "volume": 4812493.0}, {"date": "2024-02-05", "close": 24.12, "volume": 4549639.0}, {"date": "2024-02-06", "close": 26.01, "volume": 9007393.0}, {"date": "2024-02-07", "close": 25.83, "volume": 6103311.0}, {"date": "2024-02-08", "close": 26.84, "volume": 7610302.0}, {"date": "2024-02-09", "close": 28.47, "volume": 14791670.0}, {"date": "2024-02-12", "close": 31.18, "volume": 15340940.0}, {"date": "2024-02-13", "close": 28.74, "volume": 10977400.0}, {"date": "2024-02-14", "close": 29.24, "volume": 6817471.0}, {"date": "2024-02-15", "close": 30.04, "volume": 8825785.0}, {"date": "2024-02-16", "close": 28.73, "volume": 6949784.0}, {"date": "2024-02-20", "close": 27.05, "volume": 6254431.0}, {"date": "2024-02-21", "close": 26.18, "volume": 5358502.0}, {"date": "2024-02-22", "close": 26.63, "volume": 6195030.0}, {"date": "2024-02-23", "close": 26.15, "volume": 5442096.0}, {"date": "2024-02-26", "close": 28.9, "volume": 11843290.0}, {"date": "2024-02-27", "close": 30.1, "volume": 10033380.0}, {"date": "2024-02-28", "close": 29.69, "volume": 15944830.0}, {"date": "2024-02-29", "close": 36.97, "volume": 56242810.0}, {"date": "2024-03-01", "close": 35.87, "volume": 21607550.0}, {"date": "2024-03-04", "close": 34.07, "volume": 14609380.0}, {"date": "2024-03-05", "close": 31.26, "volume": 11402450.0}, {"date": "2024-03-06", "close": 32.46, "volume": 9760590.0}, {"date": "2024-03-07", "close": 31.77, "volume": 6714809.0}, {"date": "2024-03-08", "close": 31.7, "volume": 10157320.0}, {"date": "2024-03-11", "close": 30.87, "volume": 4776407.0}, {"date": "2024-03-12", "close": 30.68, "volume": 5079136.0}, {"date": "2024-03-13", "close": 30.37, "volume": 3980222.0}, {"date": "2024-03-14", "close": 29.1, "volume": 5786001.0}, {"date": "2024-03-15", "close": 28.92, "volume": 5230778.0}, {"date": "2024-03-18", "close": 29.05, "volume": 4203590.0}, {"date": "2024-03-19", "close": 28.29, "volume": 3955208.0}, {"date": "2024-03-20", "close": 28.65, "volume": 4065017.0}, {"date": "2024-03-21", "close": 28.38, "volume": 4394916.0}, {"date": "2024-03-22", "close": 27.82, "volume": 3714311.0}, {"date": "2024-03-25", "close": 27.63, "volume": 5221075.0}, {"date": "2024-03-26", "close": 27.06, "volume": 4096449.0}, {"date": "2024-03-27", "close": 27.26, "volume": 3539510.0}, {"date": "2024-03-28", "close": 27.07, "volume": 3108461.0}, {"date": "2024-04-01", "close": 26.4, "volume": 4118915.0}, {"date": "2024-04-02", "close": 25.76, "volume": 4119230.0}, {"date": "2024-04-03", "close": 25.33, "volume": 3802824.0}, {"date": "2024-04-04", "close": 25.02, "volume": 5908849.0}, {"date": "2024-04-05", "close": 25.16, "volume": 4111499.0}, {"date": "2024-04-08", "close": 24.97, "volume": 2957574.0}, {"date": "2024-04-09", "close": 24.93, "volume": 3465308.0}, {"date": "2024-04-10", "close": 23.61, "volume": 6830556.0}, {"date": "2024-04-11", "close": 23.67, "volume": 4994039.0}, {"date": "2024-04-12", "close": 22.43, "volume": 6088318.0}, {"date": "2024-04-15", "close": 20.84, "volume": 7112267.0}, {"date": "2024-04-16", "close": 20.5, "volume": 6070275.0}, {"date": "2024-04-17", "close": 20.6, "volume": 5053262.0}, {"date": "2024-04-18", "close": 20.87, "volume": 4690740.0}, {"date": "2024-04-19", "close": 20.72, "volume": 4428365.0}, {"date": "2024-04-22", "close": 21.57, "volume": 4489365.0}, {"date": "2024-04-23", "close": 22.33, "volume": 5100882.0}, {"date": "2024-04-24", "close": 22.35, "volume": 5393449.0}, {"date": "2024-04-25", "close": 22.16, "volume": 3291782.0}, {"date": "2024-04-26", "close": 22.83, "volume": 4153264.0}, {"date": "2024-04-29", "close": 23.1, "volume": 3511882.0}, {"date": "2024-04-30", "close": 22.53, "volume": 3899640.0}, {"date": "2024-05-01", "close": 22.69, "volume": 3364134.0}, {"date": "2024-05-02", "close": 23.15, "volume": 3126999.0}, {"date": "2024-05-03", "close": 24.04, "volume": 5462090.0}, {"date": "2024-05-06", "close": 24.77, "volume": 4871062.0}, {"date": "2024-05-07", "close": 24.76, "volume": 3609405.0}, {"date": "2024-05-08", "close": 24.43, "volume": 3533207.0}, {"date": "2024-05-09", "close": 24.31, "volume": 2112965.0}, {"date": "2024-05-10", "close": 23.89, "volume": 3730624.0}, {"date": "2024-05-13", "close": 24.95, "volume": 5190453.0}, {"date": "2024-05-14", "close": 26.25, "volume": 7090247.0}, {"date": "2024-05-15", "close": 26.59, "volume": 5457294.0}, {"date": "2024-05-16", "close": 26.2, "volume": 3355943.0}, {"date": "2024-05-17", "close": 26.39, "volume": 4038695.0}, {"date": "2024-05-20", "close": 26.51, "volume": 2933732.0}, {"date": "2024-05-21", "close": 26.15, "volume": 3576863.0}, {"date": "2024-05-22", "close": 24.88, "volume": 4622180.0}, {"date": "2024-05-23", "close": 23.94, "volume": 5803120.0}, {"date": "2024-05-24", "close": 24.04, "volume": 3260578.0}, {"date": "2024-05-28", "close": 24.1, "volume": 4636735.0}, {"date": "2024-05-29", "close": 23.92, "volume": 11034140.0}, {"date": "2024-05-30", "close": 28.57, "volume": 41472490.0}, {"date": "2024-05-31", "close": 29.57, "volume": 17875860.0}, {"date": "2024-06-03", "close": 29.46, "volume": 9710510.0}, {"date": "2024-06-04", "close": 29.67, "volume": 5594051.0}, {"date": "2024-06-05", "close": 30.56, "volume": 6960509.0}, {"date": "2024-06-06", "close": 29.93, "volume": 4598144.0}, {"date": "2024-06-07", "close": 30.0, "volume": 7843339.0}, {"date": "2024-06-10", "close": 31.36, "volume": 6230671.0}, {"date": "2024-06-11", "close": 31.31, "volume": 5264087.0}, {"date": "2024-06-12", "close": 31.62, "volume": 7660574.0}, {"date": "2024-06-13", "close": 30.49, "volume": 4384762.0}, {"date": "2024-06-14", "close": 29.04, "volume": 5351079.0}, {"date": "2024-06-17", "close": 29.21, "volume": 3881437.0}, {"date": "2024-06-18", "close": 28.71, "volume": 3015642.0}, {"date": "2024-06-20", "close": 27.45, "volume": 4572433.0}, {"date": "2024-06-21", "close": 27.21, "volume": 5436010.0}, {"date": "2024-06-24", "close": 27.78, "volume": 3672453.0}, {"date": "2024-06-25", "close": 27.47, "volume": 2099758.0}, {"date": "2024-06-26", "close": 27.64, "volume": 2832383.0}, {"date": "2024-06-27", "close": 28.55, "volume": 3497241.0}, {"date": "2024-06-28", "close": 28.96, "volume": 4866415.0}, {"date": "2024-07-01", "close": 28.61, "volume": 2492074.0}, {"date": "2024-07-02", "close": 28.09, "volume": 2368768.0}, {"date": "2024-07-03", "close": 28.56, "volume": 1878147.0}, {"date": "2024-07-05", "close": 29.94, "volume": 4645605.0}, {"date": "2024-07-08", "close": 29.9, "volume": 3907902.0}, {"date": "2024-07-09", "close": 29.44, "volume": 4565934.0}, {"date": "2024-07-10", "close": 29.96, "volume": 3238202.0}, {"date": "2024-07-11", "close": 29.8, "volume": 4232271.0}, {"date": "2024-07-12", "close": 29.68, "volume": 3390031.0}, {"date": "2024-07-15", "close": 30.58, "volume": 4372978.0}, {"date": "2024-07-16", "close": 30.44, "volume": 4468375.0}, {"date": "2024-07-17", "close": 29.85, "volume": 2956819.0}, {"date": "2024-07-18", "close": 28.24, "volume": 4088661.0}, {"date": "2024-07-19", "close": 27.83, "volume": 2778092.0}, {"date": "2024-07-22", "close": 28.05, "volume": 2233595.0}, {"date": "2024-07-23", "close": 28.38, "volume": 2091542.0}, {"date": "2024-07-24", "close": 26.46, "volume": 3666005.0}, {"date": "2024-07-25", "close": 26.84, "volume": 3693401.0}, {"date": "2024-07-26", "close": 27.73, "volume": 2758538.0}, {"date": "2024-07-29", "close": 27.4, "volume": 1902277.0}, {"date": "2024-07-30", "close": 26.59, "volume": 3291311.0}, {"date": "2024-07-31", "close": 26.75, "volume": 3173716.0}, {"date": "2024-08-01", "close": 25.82, "volume": 2911271.0}, {"date": "2024-08-02", "close": 24.43, "volume": 4232517.0}, {"date": "2024-08-05", "close": 23.9, "volume": 4581669.0}, {"date": "2024-08-06", "close": 23.9, "volume": 2286572.0}, {"date": "2024-08-07", "close": 23.4, "volume": 3129831.0}, {"date": "2024-08-08", "close": 24.85, "volume": 2573808.0}, {"date": "2024-08-09", "close": 24.95, "volume": 1741431.0}, {"date": "2024-08-12", "close": 24.6, "volume": 1671874.0}, {"date": "2024-08-13", "close": 24.99, "volume": 2092227.0}, {"date": "2024-08-14", "close": 25.11, "volume": 1395532.0}, {"date": "2024-08-15", "close": 25.66, "volume": 1993837.0}, {"date": "2024-08-16", "close": 25.49, "volume": 1708056.0}, {"date": "2024-08-19", "close": 25.62, "volume": 1821517.0}, {"date": "2024-08-20", "close": 24.59, "volume": 3569832.0}, {"date": "2024-08-21", "close": 24.83, "volume": 2593532.0}, {"date": "2024-08-22", "close": 24.1, "volume": 2417868.0}, {"date": "2024-08-23", "close": 24.52, "volume": 2459494.0}, {"date": "2024-08-26", "close": 24.35, "volume": 2068366.0}, {"date": "2024-08-27", "close": 23.53, "volume": 3437538.0}, {"date": "2024-08-28", "close": 23.0, "volume": 3946877.0}, {"date": "2024-08-29", "close": 23.06, "volume": 3716891.0}, {"date": "2024-08-30", "close": 23.34, "volume": 4583844.0}, {"date": "2024-09-03", "close": 23.45, "volume": 6791735.0}, {"date": "2024-09-04", "close": 23.01, "volume": 14440060.0}, {"date": "2024-09-05", "close": 21.12, "volume": 25822410.0}, {"date": "2024-09-06", "close": 21.3, "volume": 8753513.0}, {"date": "2024-09-09", "close": 21.39, "volume": 5080543.0}, {"date": "2024-09-10", "close": 21.5, "volume": 3294031.0}, {"date": "2024-09-11", "close": 21.41, "volume": 3100432.0}, {"date": "2024-09-12", "close": 22.87, "volume": 5760020.0}, {"date": "2024-09-13", "close": 23.0, "volume": 4337404.0}, {"date": "2024-09-16", "close": 23.28, "volume": 3706756.0}, {"date": "2024-09-17", "close": 23.33, "volume": 2671246.0}, {"date": "2024-09-18", "close": 23.27, "volume": 3166615.0}, {"date": "2024-09-19", "close": 23.72, "volume": 3073166.0}, {"date": "2024-09-20", "close": 23.25, "volume": 4796789.0}, {"date": "2024-09-23", "close": 23.3, "volume": 2110751.0}, {"date": "2024-09-24", "close": 23.21, "volume": 2244939.0}, {"date": "2024-09-25", "close": 24.16, "volume": 4946655.0}, {"date": "2024-09-26", "close": 24.37, "volume": 2602149.0}, {"date": "2024-09-27", "close": 24.22, "volume": 2192475.0}, {"date": "2024-09-30", "close": 24.23, "volume": 1843470.0}, {"date": "2024-10-01", "close": 22.6, "volume": 3672813.0}, {"date": "2024-10-02", "close": 22.89, "volume": 2949919.0}, {"date": "2024-10-03", "close": 23.03, "volume": 1790289.0}, {"date": "2024-10-04", "close": 24.08, "volume": 3031952.0}, {"date": "2024-10-07", "close": 24.1, "volume": 2248251.0}, {"date": "2024-10-08", "close": 24.45, "volume": 2379107.0}, {"date": "2024-10-09", "close": 26.1, "volume": 5377279.0}, {"date": "2024-10-10", "close": 26.23, "volume": 3897719.0}, {"date": "2024-10-11", "close": 27.24, "volume": 5986279.0}, {"date": "2024-10-14", "close": 27.58, "volume": 3522487.0}, {"date": "2024-10-15", "close": 26.19, "volume": 4039802.0}, {"date": "2024-10-16", "close": 26.17, "volume": 2936804.0}, {"date": "2024-10-17", "close": 25.93, "volume": 2507162.0}, {"date": "2024-10-18", "close": 25.67, "volume": 1941324.0}, {"date": "2024-10-21", "close": 25.55, "volume": 1853609.0}, {"date": "2024-10-22", "close": 25.22, "volume": 1704082.0}, {"date": "2024-10-23", "close": 24.42, "volume": 2491961.0}, {"date": "2024-10-24", "close": 25.0, "volume": 1862198.0}, {"date": "2024-10-25", "close": 25.28, "volume": 2222572.0}, {"date": "2024-10-28", "close": 26.34, "volume": 2319300.0}, {"date": "2024-10-29", "close": 26.35, "volume": 1813495.0}, {"date": "2024-10-30", "close": 25.95, "volume": 2198454.0}, {"date": "2024-10-31", "close": 24.63, "volume": 3153344.0}, {"date": "2024-11-01", "close": 25.03, "volume": 2807109.0}, {"date": "2024-11-04", "close": 24.84, "volume": 2390604.0}, {"date": "2024-11-05", "close": 26.59, "volume": 3397254.0}, {"date": "2024-11-06", "close": 27.7, "volume": 5510923.0}, {"date": "2024-11-07", "close": 27.52, "volume": 3450748.0}, {"date": "2024-11-08", "close": 27.56, "volume": 2762089.0}, {"date": "2024-11-11", "close": 28.19, "volume": 5162810.0}, {"date": "2024-11-12", "close": 27.79, "volume": 2847346.0}, {"date": "2024-11-13", "close": 27.25, "volume": 3045996.0}, {"date": "2024-11-14", "close": 26.38, "volume": 2724426.0}, {"date": "2024-11-15", "close": 25.99, "volume": 3197182.0}, {"date": "2024-11-18", "close": 26.54, "volume": 2675457.0}, {"date": "2024-11-19", "close": 32.96, "volume": 27941880.0}, {"date": "2024-11-20", "close": 32.36, "volume": 9005034.0}, {"date": "2024-11-21", "close": 34.99, "volume": 13031430.0}, {"date": "2024-11-22", "close": 37.42, "volume": 10053290.0}, {"date": "2024-11-25", "close": 37.86, "volume": 9507359.0}, {"date": "2024-11-26", "close": 36.36, "volume": 5955448.0}, {"date": "2024-11-27", "close": 36.39, "volume": 3790303.0}, {"date": "2024-11-29", "close": 37.18, "volume": 5545150.0}, {"date": "2024-12-02", "close": 36.19, "volume": 5273643.0}, {"date": "2024-12-03", "close": 36.75, "volume": 4157963.0}, {"date": "2024-12-04", "close": 37.59, "volume": 7207114.0}, {"date": "2024-12-05", "close": 37.49, "volume": 7538405.0}, {"date": "2024-12-06", "close": 40.52, "volume": 14028180.0}, {"date": "2024-12-09", "close": 41.68, "volume": 27865330.0}, {"date": "2024-12-10", "close": 41.73, "volume": 51069500.0}, {"date": "2024-12-11", "close": 38.18, "volume": 20197110.0}, {"date": "2024-12-12", "close": 38.25, "volume": 11015230.0}, {"date": "2024-12-13", "close": 39.46, "volume": 12272860.0}, {"date": "2024-12-16", "close": 42.94, "volume": 12270840.0}, {"date": "2024-12-17", "close": 42.86, "volume": 9278719.0}, {"date": "2024-12-18", "close": 39.69, "volume": 11653860.0}, {"date": "2024-12-19", "close": 35.45, "volume": 16159540.0}, {"date": "2024-12-20", "close": 36.34, "volume": 13085090.0}, {"date": "2024-12-23", "close": 35.46, "volume": 4202046.0}, {"date": "2024-12-24", "close": 35.71, "volume": 2677638.0}, {"date": "2024-12-26", "close": 37.32, "volume": 5831559.0}, {"date": "2024-12-27", "close": 35.73, "volume": 4856374.0}, {"date": "2024-12-30", "close": 35.29, "volume": 4301127.0}, {"date": "2024-12-31", "close": 34.43, "volume": 3318711.0}, {"date": "2025-01-02", "close": 34.67, "volume": 3618531.0}, {"date": "2025-01-03", "close": 36.78, "volume": 4860950.0}, {"date": "2025-01-06", "close": 36.93, "volume": 5306054.0}, {"date": "2025-01-07", "close": 35.82, "volume": 4343072.0}, {"date": "2025-01-08", "close": 33.3, "volume": 5203928.0}, {"date": "2025-01-10", "close": 32.42, "volume": 4664928.0}, {"date": "2025-01-13", "close": 30.96, "volume": 4635580.0}, {"date": "2025-01-14", "close": 30.9, "volume": 5078480.0}, {"date": "2025-01-15", "close": 31.73, "volume": 5005520.0}, {"date": "2025-01-16", "close": 32.31, "volume": 3092393.0}, {"date": "2025-01-17", "close": 32.01, "volume": 3852269.0}, {"date": "2025-01-21", "close": 32.81, "volume": 4571968.0}, {"date": "2025-01-22", "close": 33.63, "volume": 9551139.0}, {"date": "2025-01-23", "close": 34.04, "volume": 4666258.0}, {"date": "2025-01-24", "close": 32.81, "volume": 5533383.0}, {"date": "2025-01-27", "close": 31.14, "volume": 6006504.0}, {"date": "2025-01-28", "close": 33.0, "volume": 4463833.0}, {"date": "2025-01-29", "close": 31.65, "volume": 3489366.0}, {"date": "2025-01-30", "close": 32.05, "volume": 3262221.0}, {"date": "2025-01-31", "close": 31.35, "volume": 3522614.0}, {"date": "2025-02-03", "close": 31.21, "volume": 3877496.0}, {"date": "2025-02-04", "close": 33.77, "volume": 5191945.0}, {"date": "2025-02-05", "close": 34.19, "volume": 3560809.0}, {"date": "2025-02-06", "close": 33.65, "volume": 3273014.0}, {"date": "2025-02-07", "close": 33.48, "volume": 4286357.0}, {"date": "2025-02-10", "close": 35.09, "volume": 6074376.0}, {"date": "2025-02-11", "close": 31.98, "volume": 6954615.0}, {"date": "2025-02-12", "close": 32.5, "volume": 4166053.0}, {"date": "2025-02-13", "close": 32.91, "volume": 3480036.0}, {"date": "2025-02-14", "close": 31.56, "volume": 4267736.0}, {"date": "2025-02-18", "close": 31.78, "volume": 4200211.0}, {"date": "2025-02-19", "close": 30.77, "volume": 4265647.0}, {"date": "2025-02-20", "close": 29.9, "volume": 7576912.0}, {"date": "2025-02-21", "close": 28.5, "volume": 4893474.0}, {"date": "2025-02-24", "close": 26.88, "volume": 5716452.0}, {"date": "2025-02-25", "close": 26.33, "volume": 6202650.0}, {"date": "2025-02-26", "close": 26.44, "volume": 8067861.0}, {"date": "2025-02-27", "close": 23.88, "volume": 14816940.0}, {"date": "2025-02-28", "close": 23.45, "volume": 7522179.0}, {"date": "2025-03-03", "close": 22.03, "volume": 6307353.0}, {"date": "2025-03-04", "close": 22.1, "volume": 6732000.0}, {"date": "2025-03-05", "close": 22.64, "volume": 3561811.0}, {"date": "2025-03-06", "close": 21.5, "volume": 4626314.0}, {"date": "2025-03-07", "close": 22.53, "volume": 4720137.0}, {"date": "2025-03-10", "close": 20.96, "volume": 6428389.0}, {"date": "2025-03-11", "close": 20.92, "volume": 4269950.0}, {"date": "2025-03-12", "close": 21.62, "volume": 2977052.0}, {"date": "2025-03-13", "close": 20.92, "volume": 2953060.0}, {"date": "2025-03-14", "close": 21.61, "volume": 4113769.0}, {"date": "2025-03-17", "close": 21.94, "volume": 3056655.0}, {"date": "2025-03-18", "close": 22.13, "volume": 3729088.0}, {"date": "2025-03-19", "close": 22.7, "volume": 3384323.0}, {"date": "2025-03-20", "close": 22.38, "volume": 2492750.0}, {"date": "2025-03-21", "close": 22.62, "volume": 3870783.0}, {"date": "2025-03-24", "close": 23.49, "volume": 3055269.0}, {"date": "2025-03-25", "close": 23.5, "volume": 2632371.0}, {"date": "2025-03-26", "close": 23.03, "volume": 2072249.0}, {"date": "2025-03-27", "close": 22.53, "volume": 2104850.0}, {"date": "2025-03-28", "close": 21.81, "volume": 4326338.0}, {"date": "2025-03-31", "close": 21.05, "volume": 2952925.0}, {"date": "2025-04-01", "close": 21.43, "volume": 3093009.0}, {"date": "2025-04-02", "close": 21.98, "volume": 2456967.0}, {"date": "2025-04-03", "close": 20.29, "volume": 4590625.0}, {"date": "2025-04-04", "close": 18.99, "volume": 5613433.0}, {"date": "2025-04-07", "close": 19.14, "volume": 6356158.0}, {"date": "2025-04-08", "close": 18.24, "volume": 4547433.0}, {"date": "2025-04-09", "close": 21.18, "volume": 6463724.0}, {"date": "2025-04-10", "close": 20.3, "volume": 3861651.0}, {"date": "2025-04-11", "close": 20.59, "volume": 2633544.0}, {"date": "2025-04-14", "close": 20.06, "volume": 5401532.0}, {"date": "2025-04-15", "close": 19.97, "volume": 3160988.0}, {"date": "2025-04-16", "close": 19.35, "volume": 2453713.0}, {"date": "2025-04-17", "close": 19.35, "volume": 2365159.0}, {"date": "2025-04-21", "close": 19.21, "volume": 2856290.0}, {"date": "2025-04-22", "close": 19.86, "volume": 2702100.0}, {"date": "2025-04-23", "close": 20.39, "volume": 3919706.0}, {"date": "2025-04-24", "close": 22.02, "volume": 3697521.0}, {"date": "2025-04-25", "close": 22.59, "volume": 3301494.0}, {"date": "2025-04-28", "close": 22.58, "volume": 3066025.0}, {"date": "2025-04-29", "close": 22.51, "volume": 2794851.0}, {"date": "2025-04-30", "close": 22.01, "volume": 2810380.0}, {"date": "2025-05-01", "close": 21.83, "volume": 3040496.0}, {"date": "2025-05-02", "close": 22.48, "volume": 3039647.0}, {"date": "2025-05-05", "close": 21.98, "volume": 2540097.0}, {"date": "2025-05-06", "close": 21.82, "volume": 2206936.0}, {"date": "2025-05-07", "close": 22.29, "volume": 2194604.0}, {"date": "2025-05-08", "close": 23.47, "volume": 3629545.0}, {"date": "2025-05-09", "close": 23.37, "volume": 3064788.0}, {"date": "2025-05-12", "close": 24.2, "volume": 3749939.0}, {"date": "2025-05-13", "close": 23.99, "volume": 4748306.0}, {"date": "2025-05-14", "close": 23.88, "volume": 4841775.0}, {"date": "2025-05-15", "close": 23.41, "volume": 3349741.0}, {"date": "2025-05-16", "close": 24.16, "volume": 3559870.0}, {"date": "2025-05-19", "close": 23.18, "volume": 4296954.0}, {"date": "2025-05-20", "close": 23.15, "volume": 4655112.0}, {"date": "2025-05-21", "close": 21.87, "volume": 4153705.0}, {"date": "2025-05-22", "close": 22.73, "volume": 5149647.0}, {"date": "2025-05-23", "close": 22.72, "volume": 4022704.0}, {"date": "2025-05-27", "close": 23.92, "volume": 7319781.0}, {"date": "2025-05-28", "close": 23.02, "volume": 13115550.0}, {"date": "2025-05-29", "close": 27.8, "volume": 54978090.0}, {"date": "2025-05-30", "close": 26.59, "volume": 12003560.0}, {"date": "2025-06-02", "close": 24.97, "volume": 10081290.0}, {"date": "2025-06-03", "close": 25.67, "volume": 8179570.0}, {"date": "2025-06-04", "close": 26.26, "volume": 6924391.0}, {"date": "2025-06-05", "close": 25.34, "volume": 6790036.0}, {"date": "2025-06-06", "close": 25.95, "volume": 6027305.0}, {"date": "2025-06-09", "close": 25.86, "volume": 5144340.0}, {"date": "2025-06-10", "close": 25.61, "volume": 4397710.0}, {"date": "2025-06-11", "close": 24.65, "volume": 7109856.0}, {"date": "2025-06-12", "close": 24.36, "volume": 4300227.0}, {"date": "2025-06-13", "close": 23.76, "volume": 4682202.0}, {"date": "2025-06-16", "close": 24.45, "volume": 4792467.0}, {"date": "2025-06-17", "close": 23.98, "volume": 4799107.0}, {"date": "2025-06-18", "close": 24.16, "volume": 4491221.0}, {"date": "2025-06-20", "close": 23.6, "volume": 5750480.0}, {"date": "2025-06-23", "close": 23.41, "volume": 4357628.0}, {"date": "2025-06-24", "close": 24.17, "volume": 4596059.0}, {"date": "2025-06-25", "close": 23.64, "volume": 4019350.0}, {"date": "2025-06-26", "close": 24.72, "volume": 6696072.0}, {"date": "2025-06-27", "close": 24.24, "volume": 6931991.0}, {"date": "2025-06-30", "close": 24.57, "volume": 6781451.0}, {"date": "2025-07-01", "close": 24.57, "volume": 3992092.0}, {"date": "2025-07-02", "close": 25.82, "volume": 8633449.0}, {"date": "2025-07-03", "close": 25.75, "volume": 4512180.0}, {"date": "2025-07-07", "close": 25.65, "volume": 5191754.0}, {"date": "2025-07-08", "close": 26.37, "volume": 5834955.0}, {"date": "2025-07-09", "close": 27.39, "volume": 7016259.0}, {"date": "2025-07-10", "close": 26.81, "volume": 5366317.0}, {"date": "2025-07-11", "close": 26.29, "volume": 4222376.0}, {"date": "2025-07-14", "close": 26.8, "volume": 5088068.0}, {"date": "2025-07-15", "close": 27.03, "volume": 4981959.0}, {"date": "2025-07-16", "close": 27.23, "volume": 4620943.0}, {"date": "2025-07-17", "close": 28.36, "volume": 8433809.0}, {"date": "2025-07-18", "close": 28.71, "volume": 8275255.0}, {"date": "2025-07-21", "close": 28.33, "volume": 8133685.0}, {"date": "2025-07-22", "close": 28.49, "volume": 4796014.0}, {"date": "2025-07-23", "close": 29.16, "volume": 4714061.0}, {"date": "2025-07-24", "close": 26.0, "volume": 19952410.0}, {"date": "2025-07-25", "close": 26.01, "volume": 7322079.0}, {"date": "2025-07-28", "close": 25.79, "volume": 6858882.0}, {"date": "2025-07-29", "close": 24.48, "volume": 7324180.0}, {"date": "2025-07-30", "close": 24.22, "volume": 6267367.0}, {"date": "2025-07-31", "close": 23.56, "volume": 6026309.0}, {"date": "2025-08-01", "close": 22.43, "volume": 7492481.0}, {"date": "2025-08-04", "close": 23.19, "volume": 5354775.0}, {"date": "2025-08-05", "close": 23.29, "volume": 5007162.0}, {"date": "2025-08-06", "close": 23.25, "volume": 4677148.0}, {"date": "2025-08-07", "close": 22.66, "volume": 6034273.0}, {"date": "2025-08-08", "close": 22.13, "volume": 6485813.0}, {"date": "2025-08-11", "close": 16.47, "volume": 66986350.0}, {"date": "2025-08-12", "close": 16.91, "volume": 18170650.0}, {"date": "2025-08-13", "close": 18.6, "volume": 22499720.0}, {"date": "2025-08-14", "close": 17.96, "volume": 12387160.0}, {"date": "2025-08-15", "close": 17.85, "volume": 7172379.0}, {"date": "2025-08-18", "close": 18.2, "volume": 7615428.0}, {"date": "2025-08-19", "close": 17.38, "volume": 7778711.0}, {"date": "2025-08-20", "close": 16.94, "volume": 8397348.0}, {"date": "2025-08-21", "close": 16.86, "volume": 4273176.0}, {"date": "2025-08-22", "close": 17.5, "volume": 6985260.0}, {"date": "2025-08-25", "close": 17.09, "volume": 5185915.0}, {"date": "2025-08-26", "close": 16.91, "volume": 6184293.0}, {"date": "2025-08-27", "close": 17.31, "volume": 5430662.0}, {"date": "2025-08-28", "close": 17.31, "volume": 4493585.0}, {"date": "2025-08-29", "close": 16.91, "volume": 6692006.0}, {"date": "2025-09-02", "close": 16.82, "volume": 6869577.0}, {"date": "2025-09-03", "close": 16.68, "volume": 17413930.0}, {"date": "2025-09-04", "close": 15.46, "volume": 29778610.0}, {"date": "2025-09-05", "close": 15.62, "volume": 12604180.0}, {"date": "2025-09-08", "close": 15.74, "volume": 10345250.0}, {"date": "2025-09-09", "close": 15.74, "volume": 6746729.0}, {"date": "2025-09-10", "close": 15.61, "volume": 6972256.0}, {"date": "2025-09-11", "close": 16.4, "volume": 10372680.0}, {"date": "2025-09-12", "close": 16.43, "volume": 8928658.0}, {"date": "2025-09-15", "close": 17.53, "volume": 10768920.0}, {"date": "2025-09-16", "close": 17.5, "volume": 9314621.0}, {"date": "2025-09-17", "close": 17.24, "volume": 7291309.0}, {"date": "2025-09-18", "close": 18.02, "volume": 10710930.0}, {"date": "2025-09-19", "close": 17.9, "volume": 11191690.0}, {"date": "2025-09-22", "close": 18.51, "volume": 10380530.0}, {"date": "2025-09-23", "close": 18.12, "volume": 9206953.0}, {"date": "2025-09-24", "close": 18.14, "volume": 5810617.0}, {"date": "2025-09-25", "close": 17.28, "volume": 8178020.0}, {"date": "2025-09-26", "close": 17.14, "volume": 5744380.0}, {"date": "2025-09-29", "close": 17.32, "volume": 6121365.0}, {"date": "2025-09-30", "close": 17.34, "volume": 6162381.0}, {"date": "2025-10-01", "close": 17.5, "volume": 6119811.0}, {"date": "2025-10-02", "close": 18.24, "volume": 9180678.0}, {"date": "2025-10-03", "close": 19.16, "volume": 14946190.0}, {"date": "2025-10-06", "close": 19.66, "volume": 16480270.0}, {"date": "2025-10-07", "close": 19.12, "volume": 10585030.0}, {"date": "2025-10-08", "close": 19.13, "volume": 8019164.0}, {"date": "2025-10-09", "close": 18.92, "volume": 6052731.0}, {"date": "2025-10-10", "close": 17.91, "volume": 9210398.0}, {"date": "2025-10-13", "close": 19.37, "volume": 8131699.0}, {"date": "2025-10-14", "close": 18.99, "volume": 7677996.0}, {"date": "2025-10-15", "close": 19.27, "volume": 7170705.0}, {"date": "2025-10-16", "close": 18.06, "volume": 8140862.0}, {"date": "2025-10-17", "close": 17.71, "volume": 5635914.0}, {"date": "2025-10-20", "close": 18.42, "volume": 5117876.0}, {"date": "2025-10-21", "close": 18.23, "volume": 3672466.0}, {"date": "2025-10-22", "close": 17.56, "volume": 5789776.0}, {"date": "2025-10-23", "close": 17.95, "volume": 3698072.0}, {"date": "2025-10-24", "close": 17.85, "volume": 4639284.0}, {"date": "2025-10-27", "close": 18.36, "volume": 5386726.0}, {"date": "2025-10-28", "close": 18.1, "volume": 4293476.0}, {"date": "2025-10-29", "close": 17.55, "volume": 5522030.0}, {"date": "2025-10-30", "close": 17.03, "volume": 4415288.0}, {"date": "2025-10-31", "close": 17.58, "volume": 4890054.0}, {"date": "2025-11-03", "close": 17.14, "volume": 5197838.0}, {"date": "2025-11-04", "close": 15.78, "volume": 6887918.0}, {"date": "2025-11-05", "close": 16.07, "volume": 4978734.0}, {"date": "2025-11-06", "close": 15.18, "volume": 4986470.0}, {"date": "2025-11-07", "close": 15.52, "volume": 5121442.0}, {"date": "2025-11-10", "close": 16.08, "volume": 14426310.0}, {"date": "2025-11-11", "close": 15.31, "volume": 9277484.0}, {"date": "2025-11-12", "close": 14.83, "volume": 7497585.0}, {"date": "2025-11-13", "close": 14.1, "volume": 8385916.0}, {"date": "2025-11-14", "close": 14.07, "volume": 6732574.0}, {"date": "2025-11-17", "close": 13.44, "volume": 5080230.0}, {"date": "2025-11-18", "close": 13.74, "volume": 7470322.0}, {"date": "2025-11-19", "close": 13.54, "volume": 4614364.0}, {"date": "2025-11-20", "close": 12.85, "volume": 8359736.0}, {"date": "2025-11-21", "close": 13.63, "volume": 8430044.0}, {"date": "2025-11-24", "close": 13.52, "volume": 4809179.0}, {"date": "2025-11-25", "close": 14.18, "volume": 5264103.0}, {"date": "2025-11-26", "close": 14.16, "volume": 4936330.0}, {"date": "2025-11-28", "close": 14.45, "volume": 2273066.0}, {"date": "2025-12-01", "close": 14.09, "volume": 3969956.0}, {"date": "2025-12-02", "close": 14.37, "volume": 5361650.0}, {"date": "2025-12-03", "close": 15.01, "volume": 9593064.0}, {"date": "2025-12-04", "close": 15.32, "volume": 14087310.0}, {"date": "2025-12-05", "close": 15.08, "volume": 6723161.0}, {"date": "2025-12-08", "close": 15.46, "volume": 6713677.0}, {"date": "2025-12-09", "close": 16.03, "volume": 5371623.0}, {"date": "2025-12-10", "close": 15.82, "volume": 5705060.0}, {"date": "2025-12-11", "close": 15.92, "volume": 5028046.0}, {"date": "2025-12-12", "close": 15.27, "volume": 4297101.0}, {"date": "2025-12-15", "close": 14.65, "volume": 4219070.0}, {"date": "2025-12-16", "close": 14.49, "volume": 7210163.0}, {"date": "2025-12-17", "close": 14.05, "volume": 4473930.0}, {"date": "2025-12-18", "close": 13.77, "volume": 4835917.0}, {"date": "2025-12-19", "close": 14.44, "volume": 6687847.0}, {"date": "2025-12-22", "close": 14.62, "volume": 5203716.0}, {"date": "2025-12-23", "close": 14.02, "volume": 3887513.0}, {"date": "2025-12-24", "close": 14.04, "volume": 2234707.0}, {"date": "2025-12-26", "close": 13.99, "volume": 3425645.0}, {"date": "2025-12-29", "close": 13.95, "volume": 5071648.0}, {"date": "2025-12-30", "close": 13.82, "volume": 5290140.0}, {"date": "2025-12-31", "close": 13.48, "volume": 5870053.0}, {"date": "2026-01-02", "close": 13.75, "volume": 7652327.0}, {"date": "2026-01-05", "close": 13.9, "volume": 4926596.0}, {"date": "2026-01-06", "close": 14.15, "volume": 5813129.0}, {"date": "2026-01-07", "close": 13.66, "volume": 4853805.0}, {"date": "2026-01-08", "close": 13.83, "volume": 4548086.0}, {"date": "2026-01-09", "close": 14.02, "volume": 4972766.0}, {"date": "2026-01-12", "close": 14.15, "volume": 10663690.0}, {"date": "2026-01-13", "close": 13.56, "volume": 8498535.0}, {"date": "2026-01-14", "close": 13.91, "volume": 5563577.0}, {"date": "2026-01-15", "close": 13.53, "volume": 4715837.0}, {"date": "2026-01-16", "close": 13.04, "volume": 6249934.0}, {"date": "2026-01-20", "close": 12.49, "volume": 6378423.0}, {"date": "2026-01-21", "close": 12.62, "volume": 4940216.0}, {"date": "2026-01-22", "close": 12.97, "volume": 3737495.0}, {"date": "2026-01-23", "close": 12.69, "volume": 3990714.0}, {"date": "2026-01-26", "close": 12.93, "volume": 4002917.0}, {"date": "2026-01-27", "close": 12.6, "volume": 3990245.0}, {"date": "2026-01-28", "close": 13.13, "volume": 19329270.0}, {"date": "2026-01-29", "close": 12.26, "volume": 10444970.0}, {"date": "2026-01-30", "close": 11.01, "volume": 15374300.0}, {"date": "2026-02-02", "close": 10.92, "volume": 6501458.0}, {"date": "2026-02-03", "close": 10.75, "volume": 9376195.0}, {"date": "2026-02-04", "close": 11.11, "volume": 8499032.0}, {"date": "2026-02-05", "close": 10.15, "volume": 7927428.0}, {"date": "2026-02-06", "close": 11.65, "volume": 9461897.0}, {"date": "2026-02-09", "close": 11.64, "volume": 7541993.0}, {"date": "2026-02-10", "close": 11.48, "volume": 6510460.0}, {"date": "2026-02-11", "close": 10.84, "volume": 5487354.0}, {"date": "2026-02-12", "close": 10.38, "volume": 6272337.0}, {"date": "2026-02-13", "close": 10.78, "volume": 5666114.0}, {"date": "2026-02-17", "close": 10.4, "volume": 5051321.0}, {"date": "2026-02-18", "close": 10.6, "volume": 3733642.0}, {"date": "2026-02-19", "close": 10.7, "volume": 3697763.0}, {"date": "2026-02-20", "close": 10.38, "volume": 7417973.0}, {"date": "2026-02-23", "close": 9.79, "volume": 7058213.0}, {"date": "2026-02-24", "close": 10.12, "volume": 5547853.0}, {"date": "2026-02-25", "close": 10.31, "volume": 10067410.0}, {"date": "2026-02-26", "close": 8.4, "volume": 30936510.0}, {"date": "2026-02-27", "close": 7.95, "volume": 12417580.0}, {"date": "2026-03-02", "close": 8.65, "volume": 12259490.0}, {"date": "2026-03-03", "close": 9.1, "volume": 9667361.0}, {"date": "2026-03-04", "close": 9.29, "volume": 6530502.0}, {"date": "2026-03-05", "close": 9.39, "volume": 6549757.0}, {"date": "2026-03-06", "close": 9.19, "volume": 4756674.0}, {"date": "2026-03-09", "close": 9.27, "volume": 4378666.0}, {"date": "2026-03-10", "close": 8.96, "volume": 4437280.0}, {"date": "2026-03-11", "close": 9.26, "volume": 5773094.0}, {"date": "2026-03-12", "close": 8.87, "volume": 4133942.0}, {"date": "2026-03-13", "close": 8.91, "volume": 6191478.0}, {"date": "2026-03-16", "close": 8.8, "volume": 4575000.0}, {"date": "2026-03-17", "close": 8.81, "volume": 4191008.0}, {"date": "2026-03-18", "close": 8.61, "volume": 4058551.0}, {"date": "2026-03-19", "close": 8.67, "volume": 3652722.0}, {"date": "2026-03-20", "close": 8.47, "volume": 7029230.0}, {"date": "2026-03-23", "close": 8.72, "volume": 4930856.0}, {"date": "2026-03-24", "close": 8.29, "volume": 4299644.0}, {"date": "2026-03-25", "close": 8.28, "volume": 4734420.0}, {"date": "2026-03-26", "close": 8.31, "volume": 4090884.0}, {"date": "2026-03-27", "close": 7.76, "volume": 6506926.0}, {"date": "2026-03-30", "close": 7.79, "volume": 6403683.0}, {"date": "2026-03-31", "close": 8.42, "volume": 5404266.0}, {"date": "2026-04-01", "close": 8.47, "volume": 3543231.0}, {"date": "2026-04-02", "close": 8.64, "volume": 3742097.0}, {"date": "2026-04-06", "close": 8.77, "volume": 3360151.0}, {"date": "2026-04-07", "close": 8.73, "volume": 2683280.0}, {"date": "2026-04-08", "close": 8.78, "volume": 5950634.0}, {"date": "2026-04-09", "close": 8.58, "volume": 3755018.0}, {"date": "2026-04-10", "close": 8.28, "volume": 4352240.0}, {"date": "2026-04-13", "close": 8.47, "volume": 4810628.0}, {"date": "2026-04-14", "close": 8.4, "volume": 4775033.0}, {"date": "2026-04-15", "close": 9.52, "volume": 7948470.0}, {"date": "2026-04-16", "close": 9.32, "volume": 7170683.0}, {"date": "2026-04-17", "close": 9.24, "volume": 5577953.0}, {"date": "2026-04-20", "close": 9.38, "volume": 2737876.0}, {"date": "2026-04-21", "close": 9.2, "volume": 4625593.0}, {"date": "2026-04-22", "close": 9.39, "volume": 3095433.0}, {"date": "2026-04-23", "close": 8.54, "volume": 7079901.0}, {"date": "2026-04-24", "close": 8.64, "volume": 4167146.0}, {"date": "2026-04-27", "close": 8.79, "volume": 3777435.0}, {"date": "2026-04-28", "close": 8.97, "volume": 3582180.0}, {"date": "2026-04-29", "close": 8.86, "volume": 3078452.0}, {"date": "2026-04-30", "close": 8.83, "volume": 3863582.0}, {"date": "2026-05-01", "close": 9.16, "volume": 5295759.0}, {"date": "2026-05-04", "close": 9.22, "volume": 3482133.0}, {"date": "2026-05-05", "close": 9.41, "volume": 4382196.0}, {"date": "2026-05-06", "close": 9.6, "volume": 3989283.0}, {"date": "2026-05-07", "close": 9.58, "volume": 3573061.0}, {"date": "2026-05-08", "close": 9.87, "volume": 4339053.0}, {"date": "2026-05-11", "close": 9.48, "volume": 4573983.0}, {"date": "2026-05-12", "close": 8.79, "volume": 6539152.0}, {"date": "2026-05-13", "close": 8.65, "volume": 4254038.0}, {"date": "2026-05-14", "close": 9.03, "volume": 5218609.0}, {"date": "2026-05-15", "close": 8.65, "volume": 5240888.0}, {"date": "2026-05-18", "close": 8.75, "volume": 4662996.0}, {"date": "2026-05-19", "close": 8.83, "volume": 3888515.0}, {"date": "2026-05-20", "close": 9.28, "volume": 5001827.0}, {"date": "2026-05-21", "close": 9.33, "volume": 3762852.0}, {"date": "2026-05-22", "close": 9.29, "volume": 4502881.0}, {"date": "2026-05-26", "close": 9.59, "volume": 7021986.0}, {"date": "2026-05-27", "close": 9.59, "volume": 4402883.0}, {"date": "2026-05-28", "close": 10.22, "volume": 6585903.0}, {"date": "2026-05-29", "close": 10.77, "volume": 11015890.0}, {"date": "2026-06-01", "close": 11.75, "volume": 11524550.0}, {"date": "2026-06-02", "close": 11.18, "volume": 10175380.0}, {"date": "2026-06-03", "close": 10.71, "volume": 19125130.0}, {"date": "2026-06-04", "close": 10.58, "volume": 18204050.0}, {"date": "2026-06-05", "close": 10.43, "volume": 10299000.0}, {"date": "2026-06-08", "close": 10.6, "volume": 6278078.0}, {"date": "2026-06-09", "close": 10.79, "volume": 8217016.0}, {"date": "2026-06-10", "close": 10.8, "volume": 7460815.0}, {"date": "2026-06-11", "close": 11.27, "volume": 7114681.0}, {"date": "2026-06-12", "close": 10.9, "volume": 7078819.0}, {"date": "2026-06-15", "close": 11.03, "volume": 7008099.0}, {"date": "2026-06-16", "close": 10.93, "volume": 6902396.0}, {"date": "2026-06-17", "close": 10.29, "volume": 7325915.0}, {"date": "2026-06-18", "close": 10.3, "volume": 6714938.0}, {"date": "2026-06-22", "close": 9.7, "volume": 6864824.0}, {"date": "2026-06-23", "close": 9.68, "volume": 5395001.0}, {"date": "2026-06-24", "close": 9.32, "volume": 5178764.0}, {"date": "2026-06-25", "close": 8.75, "volume": 7523287.0}, {"date": "2026-06-26", "close": 8.9, "volume": 10569320.0}, {"date": "2026-06-29", "close": 8.87, "volume": 4745683.0}, {"date": "2026-06-30", "close": 9.09, "volume": 4731586.0}, {"date": "2026-07-01", "close": 9.43, "volume": 5309628.0}, {"date": "2026-07-02", "close": 9.06, "volume": 5219013.0}, {"date": "2026-07-06", "close": 9.28, "volume": 5060020.0}, {"date": "2026-07-07", "close": 8.93, "volume": 5211879.0}, {"date": "2026-07-08", "close": 8.86, "volume": 4339546.0}, {"date": "2026-07-09", "close": 9.01, "volume": 3487013.0}, {"date": "2026-07-10", "close": 8.95, "volume": 5609768.0}, {"date": "2026-07-13", "close": 9.16, "volume": 4664025.0}, {"date": "2026-07-14", "close": 9.15, "volume": 5776673.0}, {"date": "2026-07-15", "close": 9.14, "volume": 5719010.0}, {"date": "2026-07-16", "close": 8.91, "volume": 4006652.0}, {"date": "2026-07-17", "close": 8.82, "volume": 5981567.0}, {"date": "2026-07-20", "close": 8.61, "volume": 5561865.0}, {"date": "2026-07-21", "close": 8.59, "volume": 5164550.0}, {"date": "2026-07-22", "close": 8.19, "volume": 6205640.0}, {"date": "2026-07-23", "close": 8.15, "volume": 5341899.0}, {"date": "2026-07-24", "close": 8.15, "volume": 3323599.0}, {"date": "2026-07-27", "close": 8.82, "volume": 7824436.0}, {"date": "2026-07-28", "close": 8.9, "volume": 6781243.0}, {"date": "2026-07-29", "close": 8.85, "volume": 3653962.0}, {"date": "2026-07-30", "close": 9.07, "volume": 3681553.0}, {"date": "2026-07-31", "close": 9.18, "volume": 8656824.0}, {"date": "2026-08-03", "close": 9.73, "volume": 6039408.0}, {"date": "2026-08-04", "close": 10.05, "volume": 4163404.0}, {"date": "2026-08-05", "close": 9.91, "volume": 2995981.0}, {"date": "2026-08-06", "close": 9.86, "volume": 2827635.0}, {"date": "2026-08-07", "close": 10.22, "volume": 3912630.0}], "refreshing": true}