{"ticker": "AS", "overview": {"cik": "1988894", "ticker": "AS", "name": "Amer Sports, Inc.", "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "sic": "2300", "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001973379-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001769347-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-361710", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001988894-26-000085", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001988894-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001988894-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001988894-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001988894-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005394", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001769347-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001973379-26-000195", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001988894-26-000075", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001988894-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001988894-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001988894-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001820448-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001988894-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001988894-26-000066", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001988894-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001988894-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001988894-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001988894-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001988894-26-000052", "price_sensitive": false}]}, "description": "Amer Sports, Inc. trades as AS on the NYSE and is registered in Spain, classified under Apparel & Other Finishd Prods of Fabrics & Similar Matl (SIC 2300). Privy Trades holds 27 insider filings for the company, from April 2026 to September 2026. Across those, 5 insiders disclosed 11 sales totalling $30.22M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 30215268.913000003, "net": -30215268.913000003, "insiders": 5, "first_date": "2026-04-02", "last_date": "2026-09-02"}, "metrics": {"ticker": "AS", "has_prices": true, "as_of": "2026-08-07", "last": 36.84, "prev_close": 36.11, "change": 0.730000000000004, "change_pct": 0.02021600664635846, "session_volume": 6134261.0, "vwap_5": 36.39898056486994, "vwap_20": 35.540899235851434, "vwap_60": 34.91155095430584, "vwap_250": 35.36105701888359, "high_52w": 41.96, "low_52w": 29.54, "avg_volume_20": 4122437.95, "sessions": 400, "market_cap": {"value": 20544466537.08, "shares": 557667387.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001769347-26-000014", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Andrew E. Page", "who_key": "Page Andrew E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 57889.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CFO trims $58K of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000176934726000014/0001769347-26-000014-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88720}, {"id": "13DG-0001193125-26-361710", "src": "13DG", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Amer Sports, Inc.", "who_key": "Amer Sports, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Amer Sports, Inc. moves to a 2.7% activist stake in AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/0001193125-26-361710-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001988894-26-000082", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Jie (James) Zheng", "who_key": "Zheng Jie (James)", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 17210450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CEO offloads $17.2M of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000082/0001988894-26-000082-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219760}, {"id": "0001988894-26-000077", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Stuart Haselden", "who_key": "Haselden Stuart", "role": "CEO of Arc'teryx Equipment", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7656765.755000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CEO sells $7.7M of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000077/0001988894-26-000077-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222640}, {"id": "0001988894-26-000080", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Wen-Chang (Victor) Chen", "who_key": "Chen Wen-Chang (Victor)", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 465764.18750000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Insider offloads $466K of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000080/0001988894-26-000080-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222640}, {"id": "0001769347-26-000011", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Andrew E. Page", "who_key": "Page Andrew E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3867726.2105, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CFO sells $3.9M of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000176934726000011/0001769347-26-000011-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231280}, {"id": "0001988894-26-000068", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Carrie W. Teffner", "who_key": "Teffner Carrie W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Director files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000068/0001988894-26-000068-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "0001820448-26-000005", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Catherine Eva Spear", "who_key": "Spear Catherine Eva", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Director files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000182044826000005/0001820448-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "0001988894-26-000070", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Bruno Salzer", "who_key": "Salzer Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Director files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000070/0001988894-26-000070-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "0001988894-26-000072", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Kin Wah Stephen Yiu", "who_key": "Yiu Kin Wah Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Director files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000072/0001988894-26-000072-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "0001988894-26-000057", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Bruno Salzer", "who_key": "Salzer Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Director files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000057/0001988894-26-000057-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001988894-26-000059", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Kin Wah Stephen Yiu", "who_key": "Yiu Kin Wah Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Director files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000059/0001988894-26-000059-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001988894-26-000061", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Catherine Eva Spear", "who_key": "Spear Catherine Eva", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Director files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000061/0001988894-26-000061-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001988894-26-000066", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Carrie W. Teffner", "who_key": "Teffner Carrie W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Director files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000066/0001988894-26-000066-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "0001769347-26-000009", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Andrew E. Page", "who_key": "Page Andrew E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CFO files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000176934726000009/0001769347-26-000009-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267280}, {"id": "0002048997-26-000004", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Jutta C. Karlsson", "who_key": "Karlsson Jutta C", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Insider files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000204899726000004/0002048997-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267280}, {"id": "0001988894-26-000052", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Wen-Chang (Victor) Chen", "who_key": "Chen Wen-Chang (Victor)", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "C-suite exec files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000052/0001988894-26-000052-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267280}, {"id": "0001769347-26-000007", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Andrew E. Page", "who_key": "Page Andrew E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 217741.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CFO trims $218K of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000176934726000007/0001769347-26-000007-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288880}, {"id": "0001988894-26-000050", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Stuart Haselden", "who_key": "Haselden Stuart", "role": "CEO of Arc'teryx Equipment", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 414741.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CEO sells $415K of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000050/0001988894-26-000050-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288880}, {"id": "0002048997-26-000002", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Jutta C. Karlsson", "who_key": "Karlsson Jutta C", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24004.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Insider offloads $24K of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000204899726000002/0002048997-26-000002-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288880}, {"id": "0001988894-26-000046", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Jie (James) Zheng", "who_key": "Zheng Jie (James)", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CEO files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000046/0001988894-26-000046-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290320}, {"id": "0001988894-26-000048", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Wen-Chang (Victor) Chen", "who_key": "Chen Wen-Chang (Victor)", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "C-suite exec files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000048/0001988894-26-000048-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290320}, {"id": "0001769347-26-000004", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Andrew E. Page", "who_key": "Page Andrew E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 68290.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CFO sells $68K of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000176934726000004/0001769347-26-000004-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309040}, {"id": "0001988894-26-000042", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Stuart Haselden", "who_key": "Haselden Stuart", "role": "CEO of Arc'teryx Equipment", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 216686.08000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CEO offloads $217K of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000042/0001988894-26-000042-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309040}, {"id": "0001988894-26-000044", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Jutta C. Karlsson", "who_key": "Karlsson Jutta C", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15208.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Insider sells $15K of AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000044/0001988894-26-000044-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309040}, {"id": "0001988894-26-000038", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Jie (James) Zheng", "who_key": "Zheng Jie (James)", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "CEO files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000038/0001988894-26-000038-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "0001988894-26-000040", "src": "INSIDERS", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Wen-Chang (Victor) Chen", "who_key": "Chen Wen-Chang (Victor)", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "C-suite exec files routine paperwork on AS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000040/0001988894-26-000040-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-361710", "src": "13DG", "ticker": "AS", "cik": "1988894", "company": "Amer Sports, Inc.", "company_raw": "Amer Sports, Inc.", "who": "Amer Sports, Inc.", "who_key": "Amer Sports, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Spain", "headline": "Amer Sports, Inc. moves to a 2.7% activist stake in AS", "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/0001193125-26-361710-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}], "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": "Amer Sports, Inc. Ordinary Shares", "new_value": "Amer Sports, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001988894", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001988894", "applied": 1, "detected_at": "2026-09-10T10:05:31.588399"}]}, "key_people": [{"who": "Jie (James) Zheng", "who_key": "Zheng Jie (James)", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 17210450.0, "net": -17210450.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17210450.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000082/0001988894-26-000082-index.htm"}], "latest": {"action": "SELL", "amount": 17210450.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000082/0001988894-26-000082-index.htm"}}, {"who": "Stuart Haselden", "who_key": "Haselden Stuart", "role": "CEO of Arc'teryx Equipment", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8288193.715000001, "net": -8288193.715000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7656765.755000001, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000077/0001988894-26-000077-index.htm"}, {"action": "SELL", "amount": 414741.88, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000050/0001988894-26-000050-index.htm"}, {"action": "SELL", "amount": 216686.08000000002, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000042/0001988894-26-000042-index.htm"}], "latest": {"action": "SELL", "amount": 7656765.755000001, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000077/0001988894-26-000077-index.htm"}}, {"who": "Andrew E. Page", "who_key": "Page Andrew E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4211647.9305, "net": -4211647.9305, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57889.86, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000176934726000014/0001769347-26-000014-index.htm"}, {"action": "SELL", "amount": 3867726.2105, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000176934726000011/0001769347-26-000011-index.htm"}, {"action": "SELL", "amount": 217741.3, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000176934726000007/0001769347-26-000007-index.htm"}, {"action": "SELL", "amount": 68290.56, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000176934726000004/0001769347-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 57889.86, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000176934726000014/0001769347-26-000014-index.htm"}}, {"who": "Wen-Chang (Victor) Chen", "who_key": "Chen Wen-Chang (Victor)", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 465764.18750000006, "net": -465764.18750000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 465764.18750000006, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000080/0001988894-26-000080-index.htm"}], "latest": {"action": "SELL", "amount": 465764.18750000006, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000080/0001988894-26-000080-index.htm"}}, {"who": "Jutta C. Karlsson", "who_key": "Karlsson Jutta C", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 39213.08, "net": -39213.08, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24004.12, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000204899726000002/0002048997-26-000002-index.htm"}, {"action": "SELL", "amount": 15208.960000000001, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000198889426000044/0001988894-26-000044-index.htm"}], "latest": {"action": "SELL", "amount": 24004.12, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988894/000204899726000002/0002048997-26-000002-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -57889.86}], "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001973379-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001769347-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-361710", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001988894-26-000085", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001988894-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001988894-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001988894-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001988894-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005394", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001769347-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001973379-26-000195", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001988894-26-000075", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "Foreign material event", "accession": "0001988894-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001988894-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001988894-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001820448-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001988894-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001988894-26-000066", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "Foreign material event", "accession": "0001988894-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001988894-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001988894-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001988894-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001988894-26-000052", "price_sensitive": false}], "performance": {"ticker": "AS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-02-01", "close": 13.4, "volume": 18656420.0}, {"date": "2024-02-02", "close": 14.95, "volume": 10039450.0}, {"date": "2024-02-05", "close": 14.6, "volume": 3585114.0}, {"date": "2024-02-06", "close": 15.13, "volume": 3337971.0}, {"date": "2024-02-07", "close": 15.05, "volume": 1624173.0}, {"date": "2024-02-08", "close": 15.18, "volume": 1208443.0}, {"date": "2024-02-09", "close": 14.94, "volume": 825037.0}, {"date": "2024-02-12", "close": 14.91, "volume": 1142739.0}, {"date": "2024-02-13", "close": 14.5, "volume": 519236.0}, {"date": "2024-02-14", "close": 14.85, "volume": 641018.0}, {"date": "2024-02-15", "close": 15.5, "volume": 1027871.0}, {"date": "2024-02-16", "close": 15.97, "volume": 1413738.0}, {"date": "2024-02-20", "close": 14.97, "volume": 1224373.0}, {"date": "2024-02-21", "close": 14.75, "volume": 697763.0}, {"date": "2024-02-22", "close": 15.02, "volume": 682452.0}, {"date": "2024-02-23", "close": 15.54, "volume": 874852.0}, {"date": "2024-02-26", "close": 16.1, "volume": 3320867.0}, {"date": "2024-02-27", "close": 15.99, "volume": 1378219.0}, {"date": "2024-02-28", "close": 16.05, "volume": 818366.0}, {"date": "2024-02-29", "close": 16.32, "volume": 2178906.0}, {"date": "2024-03-01", "close": 17.66, "volume": 3628905.0}, {"date": "2024-03-04", "close": 17.34, "volume": 2544372.0}, {"date": "2024-03-05", "close": 16.45, "volume": 5495089.0}, {"date": "2024-03-06", "close": 15.16, "volume": 3123029.0}, {"date": "2024-03-07", "close": 15.06, "volume": 1439599.0}, {"date": "2024-03-08", "close": 15.49, "volume": 762314.0}, {"date": "2024-03-11", "close": 16.16, "volume": 952314.0}, {"date": "2024-03-12", "close": 15.96, "volume": 954543.0}, {"date": "2024-03-13", "close": 16.23, "volume": 617227.0}, {"date": "2024-03-14", "close": 15.54, "volume": 864614.0}, {"date": "2024-03-15", "close": 15.13, "volume": 890098.0}, {"date": "2024-03-18", "close": 15.06, "volume": 1048407.0}, {"date": "2024-03-19", "close": 15.08, "volume": 774446.0}, {"date": "2024-03-20", "close": 15.47, "volume": 1179253.0}, {"date": "2024-03-21", "close": 15.81, "volume": 726093.0}, {"date": "2024-03-22", "close": 16.27, "volume": 1282403.0}, {"date": "2024-03-25", "close": 16.68, "volume": 1540919.0}, {"date": "2024-03-26", "close": 16.7, "volume": 2064334.0}, {"date": "2024-03-27", "close": 16.06, "volume": 1205359.0}, {"date": "2024-03-28", "close": 16.3, "volume": 1544048.0}, {"date": "2024-04-01", "close": 15.76, "volume": 3340819.0}, {"date": "2024-04-02", "close": 15.5, "volume": 2168975.0}, {"date": "2024-04-03", "close": 15.71, "volume": 1231717.0}, {"date": "2024-04-04", "close": 15.51, "volume": 1173691.0}, {"date": "2024-04-05", "close": 15.34, "volume": 872404.0}, {"date": "2024-04-08", "close": 14.52, "volume": 2920812.0}, {"date": "2024-04-09", "close": 14.94, "volume": 951369.0}, {"date": "2024-04-10", "close": 14.82, "volume": 960713.0}, {"date": "2024-04-11", "close": 15.05, "volume": 775314.0}, {"date": "2024-04-12", "close": 14.19, "volume": 1479829.0}, {"date": "2024-04-15", "close": 13.64, "volume": 4451594.0}, {"date": "2024-04-16", "close": 13.57, "volume": 1542484.0}, {"date": "2024-04-17", "close": 13.35, "volume": 1487881.0}, {"date": "2024-04-18", "close": 13.63, "volume": 1650465.0}, {"date": "2024-04-19", "close": 13.77, "volume": 1439372.0}, {"date": "2024-04-22", "close": 13.82, "volume": 1525091.0}, {"date": "2024-04-23", "close": 14.14, "volume": 1506659.0}, {"date": "2024-04-24", "close": 14.33, "volume": 962379.0}, {"date": "2024-04-25", "close": 14.55, "volume": 2102498.0}, {"date": "2024-04-26", "close": 15.04, "volume": 2274557.0}, {"date": "2024-04-29", "close": 15.21, "volume": 1640184.0}, {"date": "2024-04-30", "close": 14.28, "volume": 1431230.0}, {"date": "2024-05-01", "close": 13.87, "volume": 2103901.0}, {"date": "2024-05-02", "close": 14.48, "volume": 2099726.0}, {"date": "2024-05-03", "close": 14.48, "volume": 1399250.0}, {"date": "2024-05-06", "close": 14.54, "volume": 848394.0}, {"date": "2024-05-07", "close": 14.7, "volume": 886513.0}, {"date": "2024-05-08", "close": 13.9, "volume": 1097132.0}, {"date": "2024-05-09", "close": 14.25, "volume": 1098200.0}, {"date": "2024-05-10", "close": 14.81, "volume": 1228873.0}, {"date": "2024-05-13", "close": 14.92, "volume": 1270821.0}, {"date": "2024-05-14", "close": 15.08, "volume": 859324.0}, {"date": "2024-05-15", "close": 15.98, "volume": 2025048.0}, {"date": "2024-05-16", "close": 16.25, "volume": 2179164.0}, {"date": "2024-05-17", "close": 16.15, "volume": 1423386.0}, {"date": "2024-05-20", "close": 16.03, "volume": 2289562.0}, {"date": "2024-05-21", "close": 14.76, "volume": 4567045.0}, {"date": "2024-05-22", "close": 15.01, "volume": 1690229.0}, {"date": "2024-05-23", "close": 14.9, "volume": 1147600.0}, {"date": "2024-05-24", "close": 14.82, "volume": 1058940.0}, {"date": "2024-05-28", "close": 15.22, "volume": 1395020.0}, {"date": "2024-05-29", "close": 15.06, "volume": 1046040.0}, {"date": "2024-05-30", "close": 15.03, "volume": 1198402.0}, {"date": "2024-05-31", "close": 15.37, "volume": 850423.0}, {"date": "2024-06-03", "close": 15.32, "volume": 687856.0}, {"date": "2024-06-04", "close": 15.14, "volume": 680007.0}, {"date": "2024-06-05", "close": 15.46, "volume": 1018811.0}, {"date": "2024-06-06", "close": 15.14, "volume": 873485.0}, {"date": "2024-06-07", "close": 14.69, "volume": 1034497.0}, {"date": "2024-06-10", "close": 14.69, "volume": 781246.0}, {"date": "2024-06-11", "close": 14.31, "volume": 714926.0}, {"date": "2024-06-12", "close": 14.41, "volume": 609025.0}, {"date": "2024-06-13", "close": 14.33, "volume": 805083.0}, {"date": "2024-06-14", "close": 14.45, "volume": 862767.0}, {"date": "2024-06-17", "close": 14.7, "volume": 637291.0}, {"date": "2024-06-18", "close": 14.67, "volume": 563788.0}, {"date": "2024-06-20", "close": 14.17, "volume": 1003688.0}, {"date": "2024-06-21", "close": 14.18, "volume": 1351341.0}, {"date": "2024-06-24", "close": 14.17, "volume": 722522.0}, {"date": "2024-06-25", "close": 14.09, "volume": 972771.0}, {"date": "2024-06-26", "close": 14.12, "volume": 939904.0}, {"date": "2024-06-27", "close": 13.1, "volume": 3439226.0}, {"date": "2024-06-28", "close": 12.57, "volume": 9482488.0}, {"date": "2024-07-01", "close": 12.41, "volume": 1708210.0}, {"date": "2024-07-02", "close": 12.42, "volume": 1046855.0}, {"date": "2024-07-03", "close": 12.53, "volume": 466532.0}, {"date": "2024-07-05", "close": 11.99, "volume": 1515541.0}, {"date": "2024-07-08", "close": 11.35, "volume": 2126339.0}, {"date": "2024-07-09", "close": 11.43, "volume": 1592693.0}, {"date": "2024-07-10", "close": 11.26, "volume": 1230775.0}, {"date": "2024-07-11", "close": 11.91, "volume": 1788285.0}, {"date": "2024-07-12", "close": 11.95, "volume": 1540153.0}, {"date": "2024-07-15", "close": 11.38, "volume": 1602364.0}, {"date": "2024-07-16", "close": 11.21, "volume": 2430805.0}, {"date": "2024-07-17", "close": 11.65, "volume": 1955475.0}, {"date": "2024-07-18", "close": 11.23, "volume": 901339.0}, {"date": "2024-07-19", "close": 11.0, "volume": 862863.0}, {"date": "2024-07-22", "close": 11.2, "volume": 1239583.0}, {"date": "2024-07-23", "close": 10.87, "volume": 2623283.0}, {"date": "2024-07-24", "close": 10.84, "volume": 1164822.0}, {"date": "2024-07-25", "close": 10.86, "volume": 1239382.0}, {"date": "2024-07-26", "close": 11.04, "volume": 850477.0}, {"date": "2024-07-29", "close": 11.26, "volume": 944464.0}, {"date": "2024-07-30", "close": 11.43, "volume": 1004524.0}, {"date": "2024-07-31", "close": 11.61, "volume": 557619.0}, {"date": "2024-08-01", "close": 10.78, "volume": 992057.0}, {"date": "2024-08-02", "close": 10.75, "volume": 1245779.0}, {"date": "2024-08-05", "close": 10.47, "volume": 798971.0}, {"date": "2024-08-06", "close": 10.72, "volume": 902099.0}, {"date": "2024-08-07", "close": 11.31, "volume": 1514377.0}, {"date": "2024-08-08", "close": 11.66, "volume": 859860.0}, {"date": "2024-08-09", "close": 11.47, "volume": 710734.0}, {"date": "2024-08-12", "close": 11.42, "volume": 933459.0}, {"date": "2024-08-13", "close": 11.14, "volume": 987368.0}, {"date": "2024-08-14", "close": 11.27, "volume": 1550635.0}, {"date": "2024-08-15", "close": 11.66, "volume": 901808.0}, {"date": "2024-08-16", "close": 11.46, "volume": 987840.0}, {"date": "2024-08-19", "close": 12.35, "volume": 2241111.0}, {"date": "2024-08-20", "close": 13.63, "volume": 6833682.0}, {"date": "2024-08-21", "close": 14.15, "volume": 3152834.0}, {"date": "2024-08-22", "close": 13.83, "volume": 1322953.0}, {"date": "2024-08-23", "close": 14.12, "volume": 1829746.0}, {"date": "2024-08-26", "close": 14.17, "volume": 939109.0}, {"date": "2024-08-27", "close": 14.18, "volume": 1128634.0}, {"date": "2024-08-28", "close": 13.91, "volume": 596470.0}, {"date": "2024-08-29", "close": 13.85, "volume": 489887.0}, {"date": "2024-08-30", "close": 13.65, "volume": 706250.0}, {"date": "2024-09-03", "close": 13.39, "volume": 1158156.0}, {"date": "2024-09-04", "close": 13.81, "volume": 753619.0}, {"date": "2024-09-05", "close": 14.13, "volume": 1335785.0}, {"date": "2024-09-06", "close": 14.02, "volume": 1317471.0}, {"date": "2024-09-09", "close": 14.4, "volume": 1519062.0}, {"date": "2024-09-10", "close": 13.73, "volume": 1875840.0}, {"date": "2024-09-11", "close": 13.9, "volume": 1019520.0}, {"date": "2024-09-12", "close": 14.11, "volume": 1074143.0}, {"date": "2024-09-13", "close": 14.51, "volume": 656467.0}, {"date": "2024-09-16", "close": 14.39, "volume": 575153.0}, {"date": "2024-09-17", "close": 14.89, "volume": 925453.0}, {"date": "2024-09-18", "close": 14.85, "volume": 1208219.0}, {"date": "2024-09-19", "close": 15.03, "volume": 2492627.0}, {"date": "2024-09-20", "close": 15.14, "volume": 4466975.0}, {"date": "2024-09-23", "close": 14.93, "volume": 1120506.0}, {"date": "2024-09-24", "close": 15.21, "volume": 1970483.0}, {"date": "2024-09-25", "close": 15.1, "volume": 1414638.0}, {"date": "2024-09-26", "close": 15.88, "volume": 3376381.0}, {"date": "2024-09-27", "close": 16.38, "volume": 2364023.0}, {"date": "2024-09-30", "close": 15.95, "volume": 2207046.0}, {"date": "2024-10-01", "close": 16.44, "volume": 1502303.0}, {"date": "2024-10-02", "close": 16.57, "volume": 1349258.0}, {"date": "2024-10-03", "close": 16.6, "volume": 1488922.0}, {"date": "2024-10-04", "close": 17.21, "volume": 1171905.0}, {"date": "2024-10-07", "close": 17.17, "volume": 1239654.0}, {"date": "2024-10-08", "close": 18.35, "volume": 3853270.0}, {"date": "2024-10-09", "close": 19.28, "volume": 3978736.0}, {"date": "2024-10-10", "close": 19.49, "volume": 6201127.0}, {"date": "2024-10-11", "close": 19.56, "volume": 2440136.0}, {"date": "2024-10-14", "close": 19.33, "volume": 4111426.0}, {"date": "2024-10-15", "close": 18.04, "volume": 3868032.0}, {"date": "2024-10-16", "close": 18.62, "volume": 2355415.0}, {"date": "2024-10-17", "close": 18.37, "volume": 1012982.0}, {"date": "2024-10-18", "close": 18.9, "volume": 1095468.0}, {"date": "2024-10-21", "close": 18.86, "volume": 1355000.0}, {"date": "2024-10-22", "close": 18.45, "volume": 1171235.0}, {"date": "2024-10-23", "close": 17.62, "volume": 3908541.0}, {"date": "2024-10-24", "close": 17.89, "volume": 1631312.0}, {"date": "2024-10-25", "close": 18.16, "volume": 1061563.0}, {"date": "2024-10-28", "close": 17.98, "volume": 1111710.0}, {"date": "2024-10-29", "close": 18.22, "volume": 1117184.0}, {"date": "2024-10-30", "close": 17.62, "volume": 3457396.0}, {"date": "2024-10-31", "close": 17.85, "volume": 1841448.0}, {"date": "2024-11-01", "close": 17.82, "volume": 1224694.0}, {"date": "2024-11-04", "close": 18.71, "volume": 2220573.0}, {"date": "2024-11-05", "close": 18.71, "volume": 1318419.0}, {"date": "2024-11-06", "close": 18.05, "volume": 2110740.0}, {"date": "2024-11-07", "close": 19.4, "volume": 3183935.0}, {"date": "2024-11-08", "close": 19.37, "volume": 1619623.0}, {"date": "2024-11-11", "close": 20.58, "volume": 2270802.0}, {"date": "2024-11-12", "close": 19.97, "volume": 1798014.0}, {"date": "2024-11-13", "close": 19.7, "volume": 1644568.0}, {"date": "2024-11-14", "close": 19.92, "volume": 1188874.0}, {"date": "2024-11-15", "close": 19.33, "volume": 1677614.0}, {"date": "2024-11-18", "close": 19.54, "volume": 3434870.0}, {"date": "2024-11-19", "close": 20.67, "volume": 7635062.0}, {"date": "2024-11-20", "close": 20.96, "volume": 4436805.0}, {"date": "2024-11-21", "close": 23.69, "volume": 5152233.0}, {"date": "2024-11-22", "close": 24.3, "volume": 4158033.0}, {"date": "2024-11-25", "close": 25.51, "volume": 3157790.0}, {"date": "2024-11-26", "close": 25.6, "volume": 1452870.0}, {"date": "2024-11-27", "close": 25.87, "volume": 1839480.0}, {"date": "2024-11-29", "close": 26.33, "volume": 1542160.0}, {"date": "2024-12-02", "close": 26.13, "volume": 1476036.0}, {"date": "2024-12-03", "close": 25.73, "volume": 4237818.0}, {"date": "2024-12-04", "close": 25.59, "volume": 4495174.0}, {"date": "2024-12-05", "close": 24.9, "volume": 17232020.0}, {"date": "2024-12-06", "close": 25.01, "volume": 4857742.0}, {"date": "2024-12-09", "close": 25.79, "volume": 5302389.0}, {"date": "2024-12-10", "close": 25.64, "volume": 3164257.0}, {"date": "2024-12-11", "close": 25.76, "volume": 2061836.0}, {"date": "2024-12-12", "close": 26.88, "volume": 5053292.0}, {"date": "2024-12-13", "close": 27.65, "volume": 2827409.0}, {"date": "2024-12-16", "close": 27.65, "volume": 2632408.0}, {"date": "2024-12-17", "close": 28.74, "volume": 3336713.0}, {"date": "2024-12-18", "close": 27.69, "volume": 2735345.0}, {"date": "2024-12-19", "close": 27.5, "volume": 2870938.0}, {"date": "2024-12-20", "close": 28.18, "volume": 1871836.0}, {"date": "2024-12-23", "close": 28.56, "volume": 2375874.0}, {"date": "2024-12-24", "close": 28.78, "volume": 636797.0}, {"date": "2024-12-26", "close": 28.79, "volume": 885406.0}, {"date": "2024-12-27", "close": 28.42, "volume": 1706465.0}, {"date": "2024-12-30", "close": 28.4, "volume": 2542374.0}, {"date": "2024-12-31", "close": 27.96, "volume": 1370416.0}, {"date": "2025-01-02", "close": 28.85, "volume": 3046165.0}, {"date": "2025-01-03", "close": 29.49, "volume": 3903008.0}, {"date": "2025-01-06", "close": 29.86, "volume": 3789204.0}, {"date": "2025-01-07", "close": 29.74, "volume": 2665664.0}, {"date": "2025-01-08", "close": 30.53, "volume": 2607759.0}, {"date": "2025-01-10", "close": 30.89, "volume": 3050219.0}, {"date": "2025-01-13", "close": 29.1, "volume": 4845601.0}, {"date": "2025-01-14", "close": 28.88, "volume": 2972204.0}, {"date": "2025-01-15", "close": 29.55, "volume": 1751796.0}, {"date": "2025-01-16", "close": 29.9, "volume": 1641165.0}, {"date": "2025-01-17", "close": 29.76, "volume": 1879276.0}, {"date": "2025-01-21", "close": 31.06, "volume": 2199530.0}, {"date": "2025-01-22", "close": 30.78, "volume": 2340575.0}, {"date": "2025-01-23", "close": 30.86, "volume": 2087324.0}, {"date": "2025-01-24", "close": 30.58, "volume": 1950370.0}, {"date": "2025-01-27", "close": 30.44, "volume": 1383903.0}, {"date": "2025-01-28", "close": 31.9, "volume": 2707354.0}, {"date": "2025-01-29", "close": 32.77, "volume": 2206995.0}, {"date": "2025-01-30", "close": 33.78, "volume": 2548874.0}, {"date": "2025-01-31", "close": 31.97, "volume": 2825248.0}, {"date": "2025-02-03", "close": 30.94, "volume": 4310989.0}, {"date": "2025-02-04", "close": 31.66, "volume": 2496451.0}, {"date": "2025-02-05", "close": 31.84, "volume": 2171196.0}, {"date": "2025-02-06", "close": 32.57, "volume": 2792815.0}, {"date": "2025-02-07", "close": 30.94, "volume": 2366990.0}, {"date": "2025-02-10", "close": 30.61, "volume": 3460795.0}, {"date": "2025-02-11", "close": 29.47, "volume": 4189072.0}, {"date": "2025-02-12", "close": 30.13, "volume": 3688980.0}, {"date": "2025-02-13", "close": 30.88, "volume": 2566441.0}, {"date": "2025-02-14", "close": 30.99, "volume": 1768446.0}, {"date": "2025-02-18", "close": 31.22, "volume": 2558461.0}, {"date": "2025-02-19", "close": 30.59, "volume": 2389590.0}, {"date": "2025-02-20", "close": 29.34, "volume": 3175018.0}, {"date": "2025-02-21", "close": 28.6, "volume": 4578852.0}, {"date": "2025-02-24", "close": 28.6, "volume": 6550108.0}, {"date": "2025-02-25", "close": 28.83, "volume": 6876012.0}, {"date": "2025-02-26", "close": 30.31, "volume": 5515881.0}, {"date": "2025-02-27", "close": 28.56, "volume": 4791665.0}, {"date": "2025-02-28", "close": 29.89, "volume": 3901314.0}, {"date": "2025-03-03", "close": 29.79, "volume": 4058830.0}, {"date": "2025-03-04", "close": 28.94, "volume": 3811515.0}, {"date": "2025-03-05", "close": 29.45, "volume": 2629642.0}, {"date": "2025-03-06", "close": 28.29, "volume": 2663056.0}, {"date": "2025-03-07", "close": 26.92, "volume": 6418849.0}, {"date": "2025-03-10", "close": 25.6, "volume": 7007952.0}, {"date": "2025-03-11", "close": 26.75, "volume": 7251048.0}, {"date": "2025-03-12", "close": 26.98, "volume": 2916467.0}, {"date": "2025-03-13", "close": 26.61, "volume": 4158835.0}, {"date": "2025-03-14", "close": 27.7, "volume": 4881862.0}, {"date": "2025-03-17", "close": 28.5, "volume": 2738491.0}, {"date": "2025-03-18", "close": 28.3, "volume": 3869414.0}, {"date": "2025-03-19", "close": 29.18, "volume": 4156922.0}, {"date": "2025-03-20", "close": 29.17, "volume": 2011772.0}, {"date": "2025-03-21", "close": 28.89, "volume": 2002285.0}, {"date": "2025-03-24", "close": 29.47, "volume": 2022219.0}, {"date": "2025-03-25", "close": 28.8, "volume": 2299711.0}, {"date": "2025-03-26", "close": 27.98, "volume": 2807077.0}, {"date": "2025-03-27", "close": 27.47, "volume": 2252915.0}, {"date": "2025-03-28", "close": 26.55, "volume": 5617503.0}, {"date": "2025-03-31", "close": 26.73, "volume": 5150869.0}, {"date": "2025-04-01", "close": 26.81, "volume": 2700220.0}, {"date": "2025-04-02", "close": 28.36, "volume": 2940760.0}, {"date": "2025-04-03", "close": 24.57, "volume": 8585638.0}, {"date": "2025-04-04", "close": 23.73, "volume": 9198606.0}, {"date": "2025-04-07", "close": 22.57, "volume": 6636373.0}, {"date": "2025-04-08", "close": 20.97, "volume": 7062805.0}, {"date": "2025-04-09", "close": 24.12, "volume": 7749297.0}, {"date": "2025-04-10", "close": 22.04, "volume": 6731022.0}, {"date": "2025-04-11", "close": 22.17, "volume": 4376566.0}, {"date": "2025-04-14", "close": 22.75, "volume": 3352201.0}, {"date": "2025-04-15", "close": 22.65, "volume": 2558181.0}, {"date": "2025-04-16", "close": 22.4, "volume": 2135359.0}, {"date": "2025-04-17", "close": 22.16, "volume": 3180659.0}, {"date": "2025-04-21", "close": 21.66, "volume": 3027282.0}, {"date": "2025-04-22", "close": 22.25, "volume": 5733307.0}, {"date": "2025-04-23", "close": 23.21, "volume": 6662614.0}, {"date": "2025-04-24", "close": 24.08, "volume": 2898578.0}, {"date": "2025-04-25", "close": 24.18, "volume": 1919345.0}, {"date": "2025-04-28", "close": 24.26, "volume": 2201263.0}, {"date": "2025-04-29", "close": 24.24, "volume": 2001740.0}, {"date": "2025-04-30", "close": 24.25, "volume": 1607398.0}, {"date": "2025-05-01", "close": 24.25, "volume": 1816253.0}, {"date": "2025-05-02", "close": 25.71, "volume": 3489867.0}, {"date": "2025-05-05", "close": 25.72, "volume": 3433548.0}, {"date": "2025-05-06", "close": 25.57, "volume": 4345188.0}, {"date": "2025-05-07", "close": 26.66, "volume": 3320034.0}, {"date": "2025-05-08", "close": 27.4, "volume": 3751228.0}, {"date": "2025-05-09", "close": 26.99, "volume": 2069309.0}, {"date": "2025-05-12", "close": 30.04, "volume": 7345758.0}, {"date": "2025-05-13", "close": 31.2, "volume": 5049078.0}, {"date": "2025-05-14", "close": 31.29, "volume": 3522055.0}, {"date": "2025-05-15", "close": 30.85, "volume": 5485443.0}, {"date": "2025-05-16", "close": 31.14, "volume": 4028006.0}, {"date": "2025-05-19", "close": 31.39, "volume": 6668671.0}, {"date": "2025-05-20", "close": 37.37, "volume": 19816160.0}, {"date": "2025-05-21", "close": 37.0, "volume": 8948982.0}, {"date": "2025-05-22", "close": 37.49, "volume": 6654608.0}, {"date": "2025-05-23", "close": 37.04, "volume": 2969987.0}, {"date": "2025-05-27", "close": 38.5, "volume": 3241998.0}, {"date": "2025-05-28", "close": 37.73, "volume": 3334892.0}, {"date": "2025-05-29", "close": 36.85, "volume": 12714990.0}, {"date": "2025-05-30", "close": 36.38, "volume": 8473374.0}, {"date": "2025-06-02", "close": 36.81, "volume": 7603931.0}, {"date": "2025-06-03", "close": 37.46, "volume": 6634362.0}, {"date": "2025-06-04", "close": 37.23, "volume": 4236928.0}, {"date": "2025-06-05", "close": 37.38, "volume": 4281102.0}, {"date": "2025-06-06", "close": 37.52, "volume": 4036254.0}, {"date": "2025-06-09", "close": 37.67, "volume": 2934569.0}, {"date": "2025-06-10", "close": 37.84, "volume": 4175517.0}, {"date": "2025-06-11", "close": 37.74, "volume": 4726092.0}, {"date": "2025-06-12", "close": 37.41, "volume": 2107080.0}, {"date": "2025-06-13", "close": 36.24, "volume": 4981105.0}, {"date": "2025-06-16", "close": 37.12, "volume": 3263723.0}, {"date": "2025-06-17", "close": 36.06, "volume": 3124966.0}, {"date": "2025-06-18", "close": 36.19, "volume": 2549163.0}, {"date": "2025-06-20", "close": 36.42, "volume": 3333322.0}, {"date": "2025-06-23", "close": 37.12, "volume": 4210414.0}, {"date": "2025-06-24", "close": 37.68, "volume": 3211221.0}, {"date": "2025-06-25", "close": 37.31, "volume": 2752859.0}, {"date": "2025-06-26", "close": 37.85, "volume": 2845834.0}, {"date": "2025-06-27", "close": 39.36, "volume": 10438150.0}, {"date": "2025-06-30", "close": 38.76, "volume": 7792591.0}, {"date": "2025-07-01", "close": 37.67, "volume": 4898922.0}, {"date": "2025-07-02", "close": 38.19, "volume": 5695516.0}, {"date": "2025-07-03", "close": 38.87, "volume": 1634734.0}, {"date": "2025-07-07", "close": 38.31, "volume": 3085398.0}, {"date": "2025-07-08", "close": 37.82, "volume": 2756528.0}, {"date": "2025-07-09", "close": 38.5, "volume": 2526617.0}, {"date": "2025-07-10", "close": 38.14, "volume": 2867247.0}, {"date": "2025-07-11", "close": 38.14, "volume": 1872060.0}, {"date": "2025-07-14", "close": 39.01, "volume": 6515874.0}, {"date": "2025-07-15", "close": 39.42, "volume": 2287869.0}, {"date": "2025-07-16", "close": 39.27, "volume": 2221339.0}, {"date": "2025-07-17", "close": 39.15, "volume": 2118903.0}, {"date": "2025-07-18", "close": 38.47, "volume": 2565585.0}, {"date": "2025-07-21", "close": 38.18, "volume": 2481074.0}, {"date": "2025-07-22", "close": 37.37, "volume": 3350677.0}, {"date": "2025-07-23", "close": 37.73, "volume": 2565793.0}, {"date": "2025-07-24", "close": 36.82, "volume": 2606477.0}, {"date": "2025-07-25", "close": 37.66, "volume": 2457153.0}, {"date": "2025-07-28", "close": 38.6, "volume": 2494118.0}, {"date": "2025-07-29", "close": 38.34, "volume": 2798766.0}, {"date": "2025-07-30", "close": 38.85, "volume": 2435138.0}, {"date": "2025-07-31", "close": 37.54, "volume": 3276820.0}, {"date": "2025-08-01", "close": 36.51, "volume": 3472785.0}, {"date": "2025-08-04", "close": 38.71, "volume": 3115142.0}, {"date": "2025-08-05", "close": 37.97, "volume": 2238045.0}, {"date": "2025-08-06", "close": 38.98, "volume": 1991481.0}, {"date": "2025-08-07", "close": 37.83, "volume": 3609806.0}, {"date": "2025-08-08", "close": 37.2, "volume": 3652320.0}, {"date": "2025-08-11", "close": 36.67, "volume": 4057265.0}, {"date": "2025-08-12", "close": 37.46, "volume": 3346880.0}, {"date": "2025-08-13", "close": 39.08, "volume": 4665924.0}, {"date": "2025-08-14", "close": 37.92, "volume": 3647829.0}, {"date": "2025-08-15", "close": 38.71, "volume": 3493015.0}, {"date": "2025-08-18", "close": 37.5, "volume": 7103451.0}, {"date": "2025-08-19", "close": 35.74, "volume": 13461340.0}, {"date": "2025-08-20", "close": 37.17, "volume": 8107739.0}, {"date": "2025-08-21", "close": 37.2, "volume": 4141910.0}, {"date": "2025-08-22", "close": 41.48, "volume": 9374490.0}, {"date": "2025-08-25", "close": 40.69, "volume": 4638900.0}, {"date": "2025-08-26", "close": 40.71, "volume": 6341633.0}, {"date": "2025-08-27", "close": 41.05, "volume": 4231345.0}, {"date": "2025-08-28", "close": 40.91, "volume": 3164245.0}, {"date": "2025-08-29", "close": 39.32, "volume": 3855053.0}, {"date": "2025-09-02", "close": 38.03, "volume": 4260831.0}, {"date": "2025-09-03", "close": 37.94, "volume": 2520265.0}, {"date": "2025-09-04", "close": 37.79, "volume": 3610338.0}, {"date": "2025-09-05", "close": 36.56, "volume": 5036409.0}, {"date": "2025-09-08", "close": 36.64, "volume": 3284897.0}, {"date": "2025-09-09", "close": 36.71, "volume": 2276201.0}, {"date": "2025-09-10", "close": 36.71, "volume": 2620662.0}, {"date": "2025-09-11", "close": 36.96, "volume": 3444777.0}, {"date": "2025-09-12", "close": 36.37, "volume": 3061031.0}, {"date": "2025-09-15", "close": 37.24, "volume": 3737082.0}, {"date": "2025-09-16", "close": 37.09, "volume": 2705474.0}, {"date": "2025-09-17", "close": 37.09, "volume": 3924598.0}, {"date": "2025-09-18", "close": 37.88, "volume": 5927077.0}, {"date": "2025-09-19", "close": 37.45, "volume": 4391768.0}, {"date": "2025-09-22", "close": 35.27, "volume": 13732830.0}, {"date": "2025-09-23", "close": 34.3, "volume": 5935411.0}, {"date": "2025-09-24", "close": 34.14, "volume": 6132881.0}, {"date": "2025-09-25", "close": 34.28, "volume": 6509170.0}, {"date": "2025-09-26", "close": 34.48, "volume": 3426353.0}, {"date": "2025-09-29", "close": 34.61, "volume": 5983844.0}, {"date": "2025-09-30", "close": 34.75, "volume": 5471393.0}, {"date": "2025-10-01", "close": 34.95, "volume": 4944855.0}, {"date": "2025-10-02", "close": 35.19, "volume": 2375335.0}, {"date": "2025-10-03", "close": 34.36, "volume": 5538360.0}, {"date": "2025-10-06", "close": 34.12, "volume": 3960563.0}, {"date": "2025-10-07", "close": 34.16, "volume": 3350291.0}, {"date": "2025-10-08", "close": 34.53, "volume": 3927368.0}, {"date": "2025-10-09", "close": 32.44, "volume": 8830685.0}, {"date": "2025-10-10", "close": 30.94, "volume": 10491370.0}, {"date": "2025-10-13", "close": 30.95, "volume": 7715552.0}, {"date": "2025-10-14", "close": 30.92, "volume": 8400818.0}, {"date": "2025-10-15", "close": 32.04, "volume": 7347223.0}, {"date": "2025-10-16", "close": 30.64, "volume": 4794899.0}, {"date": "2025-10-17", "close": 30.83, "volume": 5187310.0}, {"date": "2025-10-20", "close": 30.86, "volume": 4137748.0}, {"date": "2025-10-21", "close": 30.88, "volume": 4882830.0}, {"date": "2025-10-22", "close": 31.05, "volume": 6252925.0}, {"date": "2025-10-23", "close": 31.64, "volume": 4514299.0}, {"date": "2025-10-24", "close": 31.76, "volume": 4089509.0}, {"date": "2025-10-27", "close": 32.56, "volume": 5370263.0}, {"date": "2025-10-28", "close": 32.82, "volume": 5613675.0}, {"date": "2025-10-29", "close": 32.14, "volume": 3634984.0}, {"date": "2025-10-30", "close": 31.93, "volume": 3455674.0}, {"date": "2025-10-31", "close": 31.23, "volume": 4183303.0}, {"date": "2025-11-03", "close": 31.47, "volume": 5807146.0}, {"date": "2025-11-04", "close": 31.4, "volume": 2491403.0}, {"date": "2025-11-05", "close": 31.27, "volume": 4299850.0}, {"date": "2025-11-06", "close": 29.67, "volume": 5400473.0}, {"date": "2025-11-07", "close": 29.54, "volume": 5713081.0}, {"date": "2025-11-10", "close": 30.14, "volume": 4194886.0}, {"date": "2025-11-11", "close": 30.18, "volume": 2982929.0}, {"date": "2025-11-12", "close": 31.38, "volume": 5647123.0}, {"date": "2025-11-13", "close": 30.41, "volume": 3442086.0}, {"date": "2025-11-14", "close": 30.37, "volume": 5722239.0}, {"date": "2025-11-17", "close": 30.76, "volume": 10767120.0}, {"date": "2025-11-18", "close": 33.36, "volume": 13868370.0}, {"date": "2025-11-19", "close": 34.76, "volume": 7410747.0}, {"date": "2025-11-20", "close": 34.35, "volume": 5107458.0}, {"date": "2025-11-21", "close": 34.06, "volume": 3919060.0}, {"date": "2025-11-24", "close": 36.05, "volume": 4844173.0}, {"date": "2025-11-25", "close": 36.6, "volume": 5416950.0}, {"date": "2025-11-26", "close": 36.66, "volume": 4346058.0}, {"date": "2025-11-28", "close": 37.13, "volume": 1542451.0}, {"date": "2025-12-01", "close": 37.03, "volume": 3569608.0}, {"date": "2025-12-02", "close": 37.02, "volume": 3248651.0}, {"date": "2025-12-03", "close": 36.96, "volume": 4358995.0}, {"date": "2025-12-04", "close": 35.98, "volume": 3579811.0}, {"date": "2025-12-05", "close": 35.81, "volume": 3276653.0}, {"date": "2025-12-08", "close": 37.19, "volume": 4120909.0}, {"date": "2025-12-09", "close": 38.68, "volume": 6935820.0}, {"date": "2025-12-10", "close": 39.47, "volume": 4440090.0}, {"date": "2025-12-11", "close": 39.36, "volume": 3303123.0}, {"date": "2025-12-12", "close": 38.36, "volume": 3525939.0}, {"date": "2025-12-15", "close": 39.04, "volume": 3530448.0}, {"date": "2025-12-16", "close": 38.9, "volume": 2271917.0}, {"date": "2025-12-17", "close": 37.91, "volume": 4326991.0}, {"date": "2025-12-18", "close": 38.18, "volume": 3234348.0}, {"date": "2025-12-19", "close": 38.21, "volume": 2498955.0}, {"date": "2025-12-22", "close": 38.12, "volume": 2975926.0}, {"date": "2025-12-23", "close": 37.93, "volume": 1638259.0}, {"date": "2025-12-24", "close": 37.84, "volume": 825588.0}, {"date": "2025-12-26", "close": 38.37, "volume": 2016902.0}, {"date": "2025-12-29", "close": 37.84, "volume": 2803836.0}, {"date": "2025-12-30", "close": 37.75, "volume": 1814403.0}, {"date": "2025-12-31", "close": 37.35, "volume": 3267060.0}, {"date": "2026-01-02", "close": 37.5, "volume": 2150864.0}, {"date": "2026-01-05", "close": 37.09, "volume": 5104931.0}, {"date": "2026-01-06", "close": 38.64, "volume": 3260452.0}, {"date": "2026-01-07", "close": 38.39, "volume": 2281208.0}, {"date": "2026-01-08", "close": 39.12, "volume": 4038689.0}, {"date": "2026-01-09", "close": 38.53, "volume": 2592802.0}, {"date": "2026-01-12", "close": 37.99, "volume": 1989116.0}, {"date": "2026-01-13", "close": 38.26, "volume": 1883871.0}, {"date": "2026-01-14", "close": 36.74, "volume": 3764484.0}, {"date": "2026-01-15", "close": 37.29, "volume": 3278827.0}, {"date": "2026-01-16", "close": 37.03, "volume": 2888272.0}, {"date": "2026-01-20", "close": 36.46, "volume": 4124699.0}, {"date": "2026-01-21", "close": 35.87, "volume": 4487949.0}, {"date": "2026-01-22", "close": 36.49, "volume": 4295321.0}, {"date": "2026-01-23", "close": 37.72, "volume": 4522096.0}, {"date": "2026-01-26", "close": 37.87, "volume": 4065043.0}, {"date": "2026-01-27", "close": 38.08, "volume": 2524828.0}, {"date": "2026-01-28", "close": 37.2, "volume": 4465144.0}, {"date": "2026-01-29", "close": 37.34, "volume": 3485514.0}, {"date": "2026-01-30", "close": 36.63, "volume": 4136999.0}, {"date": "2026-02-02", "close": 37.97, "volume": 4001016.0}, {"date": "2026-02-03", "close": 35.95, "volume": 6892472.0}, {"date": "2026-02-04", "close": 36.34, "volume": 4094459.0}, {"date": "2026-02-05", "close": 35.73, "volume": 5417976.0}, {"date": "2026-02-06", "close": 37.51, "volume": 4106141.0}, {"date": "2026-02-09", "close": 39.54, "volume": 8386131.0}, {"date": "2026-02-10", "close": 40.2, "volume": 8216061.0}, {"date": "2026-02-11", "close": 39.81, "volume": 5373540.0}, {"date": "2026-02-12", "close": 38.52, "volume": 5539798.0}, {"date": "2026-02-13", "close": 39.81, "volume": 3338830.0}, {"date": "2026-02-17", "close": 40.26, "volume": 3213611.0}, {"date": "2026-02-18", "close": 41.31, "volume": 3900282.0}, {"date": "2026-02-19", "close": 41.51, "volume": 1879967.0}, {"date": "2026-02-20", "close": 41.96, "volume": 4132723.0}, {"date": "2026-02-23", "close": 40.49, "volume": 6225251.0}, {"date": "2026-02-24", "close": 38.24, "volume": 11081500.0}, {"date": "2026-02-25", "close": 37.85, "volume": 7694419.0}, {"date": "2026-02-26", "close": 38.69, "volume": 4211210.0}, {"date": "2026-02-27", "close": 37.98, "volume": 3677500.0}, {"date": "2026-03-02", "close": 37.89, "volume": 3813647.0}, {"date": "2026-03-03", "close": 36.92, "volume": 18491860.0}, {"date": "2026-03-04", "close": 36.97, "volume": 6602082.0}, {"date": "2026-03-05", "close": 35.35, "volume": 8542324.0}, {"date": "2026-03-06", "close": 33.98, "volume": 5713600.0}, {"date": "2026-03-09", "close": 34.08, "volume": 6689740.0}, {"date": "2026-03-10", "close": 34.69, "volume": 6724927.0}, {"date": "2026-03-11", "close": 33.4, "volume": 4344571.0}, {"date": "2026-03-12", "close": 32.35, "volume": 4246313.0}, {"date": "2026-03-13", "close": 32.34, "volume": 3709645.0}, {"date": "2026-03-16", "close": 33.55, "volume": 3385169.0}, {"date": "2026-03-17", "close": 33.66, "volume": 2344729.0}, {"date": "2026-03-18", "close": 33.36, "volume": 4476062.0}, {"date": "2026-03-19", "close": 32.67, "volume": 4310589.0}, {"date": "2026-03-20", "close": 30.74, "volume": 5350945.0}, {"date": "2026-03-23", "close": 32.71, "volume": 6073651.0}, {"date": "2026-03-24", "close": 33.09, "volume": 4535566.0}, {"date": "2026-03-25", "close": 33.62, "volume": 7313147.0}, {"date": "2026-03-26", "close": 31.82, "volume": 3799127.0}, {"date": "2026-03-27", "close": 31.43, "volume": 4415639.0}, {"date": "2026-03-30", "close": 31.01, "volume": 4916109.0}, {"date": "2026-03-31", "close": 32.92, "volume": 5530599.0}, {"date": "2026-04-01", "close": 33.86, "volume": 5444258.0}, {"date": "2026-04-02", "close": 33.4, "volume": 2811179.0}, {"date": "2026-04-06", "close": 33.9, "volume": 3257788.0}, {"date": "2026-04-07", "close": 32.67, "volume": 4985351.0}, {"date": "2026-04-08", "close": 35.07, "volume": 6936972.0}, {"date": "2026-04-09", "close": 35.77, "volume": 3650413.0}, {"date": "2026-04-10", "close": 35.22, "volume": 2913102.0}, {"date": "2026-04-13", "close": 35.25, "volume": 2459531.0}, {"date": "2026-04-14", "close": 36.3, "volume": 3660506.0}, {"date": "2026-04-15", "close": 36.41, "volume": 2204368.0}, {"date": "2026-04-16", "close": 36.02, "volume": 2768317.0}, {"date": "2026-04-17", "close": 37.11, "volume": 4272615.0}, {"date": "2026-04-20", "close": 36.71, "volume": 2753942.0}, {"date": "2026-04-21", "close": 36.15, "volume": 4067124.0}, {"date": "2026-04-22", "close": 36.24, "volume": 2770880.0}, {"date": "2026-04-23", "close": 35.87, "volume": 2755385.0}, {"date": "2026-04-24", "close": 35.84, "volume": 2436934.0}, {"date": "2026-04-27", "close": 35.4, "volume": 3983443.0}, {"date": "2026-04-28", "close": 34.81, "volume": 3163957.0}, {"date": "2026-04-29", "close": 34.5, "volume": 2494479.0}, {"date": "2026-04-30", "close": 35.07, "volume": 3238872.0}, {"date": "2026-05-01", "close": 35.25, "volume": 3161505.0}, {"date": "2026-05-04", "close": 33.92, "volume": 3404039.0}, {"date": "2026-05-05", "close": 34.78, "volume": 3261280.0}, {"date": "2026-05-06", "close": 37.19, "volume": 3895467.0}, {"date": "2026-05-07", "close": 36.49, "volume": 3669673.0}, {"date": "2026-05-08", "close": 36.03, "volume": 3241042.0}, {"date": "2026-05-11", "close": 34.5, "volume": 6069450.0}, {"date": "2026-05-12", "close": 33.56, "volume": 4077085.0}, {"date": "2026-05-13", "close": 32.78, "volume": 4296168.0}, {"date": "2026-05-14", "close": 33.33, "volume": 2614050.0}, {"date": "2026-05-15", "close": 32.84, "volume": 4058059.0}, {"date": "2026-05-18", "close": 33.15, "volume": 12183600.0}, {"date": "2026-05-19", "close": 33.83, "volume": 16344460.0}, {"date": "2026-05-20", "close": 34.84, "volume": 7502489.0}, {"date": "2026-05-21", "close": 35.33, "volume": 3820122.0}, {"date": "2026-05-22", "close": 35.26, "volume": 3613571.0}, {"date": "2026-05-26", "close": 36.88, "volume": 4884519.0}, {"date": "2026-05-27", "close": 36.65, "volume": 3942808.0}, {"date": "2026-05-28", "close": 36.04, "volume": 4461484.0}, {"date": "2026-05-29", "close": 35.58, "volume": 4095803.0}, {"date": "2026-06-01", "close": 35.82, "volume": 3695530.0}, {"date": "2026-06-02", "close": 35.41, "volume": 3212192.0}, {"date": "2026-06-03", "close": 34.36, "volume": 4505528.0}, {"date": "2026-06-04", "close": 34.49, "volume": 3734762.0}, {"date": "2026-06-05", "close": 34.1, "volume": 3352049.0}, {"date": "2026-06-08", "close": 33.88, "volume": 3443523.0}, {"date": "2026-06-09", "close": 34.75, "volume": 6295249.0}, {"date": "2026-06-10", "close": 33.76, "volume": 4156543.0}, {"date": "2026-06-11", "close": 35.6, "volume": 4178295.0}, {"date": "2026-06-12", "close": 35.46, "volume": 2332204.0}, {"date": "2026-06-15", "close": 35.89, "volume": 4327956.0}, {"date": "2026-06-16", "close": 35.59, "volume": 3573061.0}, {"date": "2026-06-17", "close": 35.1, "volume": 3333564.0}, {"date": "2026-06-18", "close": 36.83, "volume": 4347042.0}, {"date": "2026-06-22", "close": 36.11, "volume": 3039010.0}, {"date": "2026-06-23", "close": 34.76, "volume": 3327121.0}, {"date": "2026-06-24", "close": 35.1, "volume": 5123835.0}, {"date": "2026-06-25", "close": 34.12, "volume": 3252709.0}, {"date": "2026-06-26", "close": 34.17, "volume": 6834018.0}, {"date": "2026-06-29", "close": 33.3, "volume": 4640039.0}, {"date": "2026-06-30", "close": 33.84, "volume": 3452870.0}, {"date": "2026-07-01", "close": 34.11, "volume": 4632961.0}, {"date": "2026-07-02", "close": 35.05, "volume": 3139928.0}, {"date": "2026-07-06", "close": 34.84, "volume": 2816819.0}, {"date": "2026-07-07", "close": 34.03, "volume": 2111449.0}, {"date": "2026-07-08", "close": 33.88, "volume": 3801645.0}, {"date": "2026-07-09", "close": 33.87, "volume": 1792207.0}, {"date": "2026-07-10", "close": 34.8, "volume": 3338932.0}, {"date": "2026-07-13", "close": 34.15, "volume": 2196924.0}, {"date": "2026-07-14", "close": 34.31, "volume": 2195429.0}, {"date": "2026-07-15", "close": 35.61, "volume": 4471924.0}, {"date": "2026-07-16", "close": 36.03, "volume": 5259335.0}, {"date": "2026-07-17", "close": 36.44, "volume": 3076198.0}, {"date": "2026-07-20", "close": 36.34, "volume": 3617580.0}, {"date": "2026-07-21", "close": 34.5, "volume": 9794449.0}, {"date": "2026-07-22", "close": 34.38, "volume": 4177375.0}, {"date": "2026-07-23", "close": 33.3, "volume": 3942037.0}, {"date": "2026-07-24", "close": 33.92, "volume": 2057004.0}, {"date": "2026-07-27", "close": 35.18, "volume": 3954381.0}, {"date": "2026-07-28", "close": 35.99, "volume": 4497605.0}, {"date": "2026-07-29", "close": 36.06, "volume": 3080875.0}, {"date": "2026-07-30", "close": 36.1, "volume": 3705370.0}, {"date": "2026-07-31", "close": 35.51, "volume": 2816308.0}, {"date": "2026-08-03", "close": 36.2, "volume": 3164335.0}, {"date": "2026-08-04", "close": 36.22, "volume": 3624030.0}, {"date": "2026-08-05", "close": 36.73, "volume": 2677776.0}, {"date": "2026-08-06", "close": 36.11, "volume": 8005563.0}, {"date": "2026-08-07", "close": 36.84, "volume": 6134261.0}], "refreshing": true}