{"ticker": "ASAN", "overview": {"cik": "1477720", "ticker": "ASAN", "name": "Asana, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0002075006-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010369", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010361", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001477720-26-000070", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010140", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002153898-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002099916-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009875", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063753", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001433254-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001477720-26-000068", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001477720-26-000066", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001477720-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001628280-26-063720", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001964323-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001477720-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002075006-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009771", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009749", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009732", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001477720-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001477720-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0002075006-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001628280-26-059413", "price_sensitive": true}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008775", "price_sensitive": false}]}, "description": "Asana, Inc. trades as ASAN on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 313 insider filings for the company, from February 2022 to October 2026. Across those, 11 insiders disclosed 53 open-market purchases totalling $700.76M against 103 sales totalling $155.39M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 53, "buy_sum": 700762125.5163, "sell_n": 103, "sell_sum": 155389388.6561, "net": 545372736.8601999, "insiders": 11, "first_date": "2022-02-25", "last_date": "2026-10-22"}, "metrics": {"ticker": "ASAN", "has_prices": true, "as_of": "2026-08-07", "last": 9.26, "prev_close": 8.68, "change": 0.5800000000000001, "change_pct": 0.06682027649769587, "session_volume": 6053336.0, "vwap_5": 8.851821826058577, "vwap_20": 7.9040042369322165, "vwap_60": 7.451716175024935, "vwap_250": 9.41645977245871, "high_52w": 15.1, "low_52w": 5.46, "avg_volume_20": 5509151.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001054", "src": "13DG", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Asana, Inc.", "who_key": "Asana, 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": "Asana, Inc. moves to a 4.9% passive stake in ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/0002100121-26-001054-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "0002075006-26-000010", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Daniel Mark Rogers", "who_key": "Rogers Daniel Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 226596.6864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims ASAN: $227K", "source_url": "https://www.sec.gov/Archives/edgar/data/2075006/000207500626000010/0002075006-26-000010-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "0001477720-26-000070", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Daniel Mark Rogers", "who_key": "Rogers Daniel Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 180900.20429999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $181K of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2075006/000147772026000070/0001477720-26-000070-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0002153898-26-000002", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Tram Le Heather", "who_key": "Le Heather Tram", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153898/000215389826000002/0002153898-26-000002-index.htm", "trade_date": "2026-10-05", "timestamp": "2026-10-05", "mins": 41204}, {"id": "0001433254-26-000008", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Thomas Berquist", "who_key": "Berquist Thomas", "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 ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000143325426000008/0001433254-26-000008-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001628280-26-063753", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Jerry Hao Ting", "who_key": "Ting Jerry Hao", "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 ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153900/000162828026063753/0001628280-26-063753-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001964323-26-000008", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Aziz Megji", "who_key": "Megji Aziz", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 367505.7128, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $368K of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1964323/000196432326000008/0001964323-26-000008-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "0001477720-26-000062", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Katie Marie Colendich", "who_key": "Colendich Katie Marie", "role": "GC, Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 153626.316, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside ASAN is selling \u2014 $154K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2099916/000147772026000062/0001477720-26-000062-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59924}, {"id": "0002075006-26-000008", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Daniel Mark Rogers", "who_key": "Rogers Daniel Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4237478.2095, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The CEO takes $4.2M off the table in ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2075006/000207500626000008/0002075006-26-000008-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59924}, {"id": "0002075006-26-000006", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Daniel Mark Rogers", "who_key": "Rogers Daniel Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 16550.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ASAN's CEO lightens up \u2014 $17K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2075006/000207500626000006/0002075006-26-000006-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "13DG-0002012383-26-002188", "src": "13DG", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Asana, Inc.", "who_key": "Asana, 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": "Asana, Inc. takes a 5.3% passive stake in ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/0002012383-26-002188-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0002075006-26-000004", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Daniel Mark Rogers", "who_key": "Rogers Daniel Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 95082.04999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $95K of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000207500626000004/0002075006-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001477720-26-000052", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Justin Rosenstein", "who_key": "Rosenstein Justin", "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 ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772026000052/0001477720-26-000052-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0002099916-26-000012", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Katie Marie Colendich", "who_key": "Colendich Katie Marie", "role": "GC, Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 35042.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $35K of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000209991626000012/0002099916-26-000012-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "0002099916-26-000010", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Katie Marie Colendich", "who_key": "Colendich Katie Marie", "role": "GC, Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 107129.427, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $107K of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000209991626000010/0002099916-26-000010-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "0001477720-26-000050", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Aziz Megji", "who_key": "Megji Aziz", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89081.2593, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $89K of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772026000050/0001477720-26-000050-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189524}, {"id": "0002075006-26-000002", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Daniel Mark Rogers", "who_key": "Rogers Daniel Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 179626.525, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $180K of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000207500626000002/0002075006-26-000002-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}, {"id": "0001964323-26-000006", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Aziz Megji", "who_key": "Megji Aziz", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 210991.2049, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $211K of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000196432326000006/0001964323-26-000006-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}, {"id": "0002116850-26-000006", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Veronica Sosa", "who_key": "Sosa Veronica", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75766.102, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $76K of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000211685026000006/0002116850-26-000006-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}, {"id": "0001477720-26-000048", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Daniel Mark Rogers", "who_key": "Rogers Daniel Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772026000048/0001477720-26-000048-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0001477720-26-000042", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Justin Rosenstein", "who_key": "Rosenstein Justin", "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 ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772026000042/0001477720-26-000042-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "0001477720-26-000044", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Andrew Lindsay", "who_key": "Lindsay Andrew", "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 ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772026000044/0001477720-26-000044-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "0001936905-26-000004", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Krista Anderson-Copperman", "who_key": "Anderson-Copperman Krista", "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 ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000193690526000004/0001936905-26-000004-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "0001278477-26-000002", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Sydney Carey", "who_key": "CAREY SYDNEY", "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 ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000127847726000002/0001278477-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "0001477720-26-000046", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Marc Boroditsky", "who_key": "Boroditsky Marc", "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 ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772026000046/0001477720-26-000046-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "13DG-0001104659-26-062541", "src": "13DG", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Asana, Inc.", "who_key": "Asana, 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": "Asana, Inc. moves to a 3.8% passive stake in ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/0001104659-26-062541-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0002099916-26-000008", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Katie Marie Colendich", "who_key": "Colendich Katie Marie", "role": "GC, Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000209991626000008/0002099916-26-000008-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001964323-26-000004", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Aziz Megji", "who_key": "Megji Aziz", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000196432326000004/0001964323-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001572685-26-000002", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Matt Cohler", "who_key": "Cohler Matt", "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 ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000157268526000002/0001572685-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0001936905-26-000002", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Krista Anderson-Copperman", "who_key": "Anderson-Copperman Krista", "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 ASAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000193690526000002/0001936905-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}], "recent_buys": [{"id": "0001477720-25-000192", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1655953.611, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $1.7M of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000192/0001477720-25-000192-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631604}, {"id": "0001477720-25-000190", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6139843.7844, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $6.1M of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000190/0001477720-25-000190-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633044}, {"id": "0001477720-25-000188", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6312185.2754999995, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $6.3M of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000188/0001477720-25-000188-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001477720-25-000186", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6168366.5658, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $6.2M of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000186/0001477720-25-000186-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641684}, {"id": "0001477720-25-000184", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6005295.0, "score": 60.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $6M of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000184/0001477720-25-000184-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646004}, {"id": "0001477720-25-000182", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6415893.2190000005, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $6.4M of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000182/0001477720-25-000182-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651764}, {"id": "0001477720-25-000170", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6395467.5, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $6.4M of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000170/0001477720-25-000170-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656084}, {"id": "0001477720-25-000168", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6876967.5, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $6.9M of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000168/0001477720-25-000168-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663284}, {"id": "0001477720-25-000162", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6739155.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $6.7M of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000162/0001477720-25-000162-index.htm", "trade_date": "2025-07-24", "timestamp": "2025-07-24", "mins": 671924}, {"id": "0001477720-25-000158", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6738570.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $6.7M of ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000158/0001477720-25-000158-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674804}, {"id": "0001477720-25-000154", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "President, CEO, & Chair, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6534865.5897, "score": 70.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $6.5M into ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000154/0001477720-25-000154-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680564}, {"id": "0001477720-25-000148", "src": "INSIDERS", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "President, CEO, & Chair, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6289245.0, "score": 70.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $6.3M into ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000148/0001477720-25-000148-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683444}], "institutional": [{"id": "13DG-0002100121-26-001054", "src": "13DG", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Asana, Inc.", "who_key": "Asana, 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": "Asana, Inc. moves to a 4.9% passive stake in ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/0002100121-26-001054-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0002012383-26-002188", "src": "13DG", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Asana, Inc.", "who_key": "Asana, 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": "Asana, Inc. takes a 5.3% passive stake in ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/0002012383-26-002188-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001104659-26-062541", "src": "13DG", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Asana, Inc.", "who_key": "Asana, 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": "Asana, Inc. moves to a 3.8% passive stake in ASAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/0001104659-26-062541-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100121-26-000107", "src": "13DG", "ticker": "ASAN", "cik": "1477720", "company": "Asana, Inc.", "company_raw": "Asana, Inc.", "who": "Asana, Inc.", "who_key": "Asana, 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": "Asana, Inc. crosses 5% of ASAN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/0002100121-26-000107-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "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": "Asana, Inc. Class A Common Stock", "new_value": "Asana, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001477720", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001477720", "applied": 1, "detected_at": "2026-09-10T10:05:32.467054"}]}, "key_people": [{"who": "Dustin A. Moskovitz", "who_key": "Moskovitz Dustin A.", "role": "President, CEO, & Chair, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 700762125.5163, "sold": 0, "net": 700762125.5163, "trades": 53, "top_score": 99.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1655953.611, "date": "2025-08-21", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000192/0001477720-25-000192-index.htm"}, {"action": "BUY", "amount": 6139843.7844, "date": "2025-08-20", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000190/0001477720-25-000190-index.htm"}, {"action": "BUY", "amount": 6312185.2754999995, "date": "2025-08-18", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000188/0001477720-25-000188-index.htm"}, {"action": "BUY", "amount": 6168366.5658, "date": "2025-08-14", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000186/0001477720-25-000186-index.htm"}, {"action": "BUY", "amount": 6005295.0, "date": "2025-08-11", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000184/0001477720-25-000184-index.htm"}, {"action": "BUY", "amount": 6415893.2190000005, "date": "2025-08-07", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000182/0001477720-25-000182-index.htm"}, {"action": "BUY", "amount": 6395467.5, "date": "2025-08-04", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000170/0001477720-25-000170-index.htm"}, {"action": "BUY", "amount": 6876967.5, "date": "2025-07-30", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000168/0001477720-25-000168-index.htm"}, {"action": "BUY", "amount": 6739155.0, "date": "2025-07-24", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000162/0001477720-25-000162-index.htm"}, {"action": "BUY", "amount": 6738570.0, "date": "2025-07-22", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000158/0001477720-25-000158-index.htm"}, {"action": "BUY", "amount": 6534865.5897, "date": "2025-07-18", "score": 70.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000154/0001477720-25-000154-index.htm"}, {"action": "BUY", "amount": 6289245.0, "date": "2025-07-16", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000148/0001477720-25-000148-index.htm"}, {"action": "BUY", "amount": 6357457.6536, "date": "2025-07-14", "score": 70.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000146/0001477720-25-000146-index.htm"}, {"action": "BUY", "amount": 6432779.4092999995, "date": "2025-07-08", "score": 70.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000140/0001477720-25-000140-index.htm"}, {"action": "BUY", "amount": 6117817.5, "date": "2025-07-02", "score": 70.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000136/0001477720-25-000136-index.htm"}, {"action": "BUY", "amount": 1137986.568, "date": "2025-06-26", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000134/0001477720-25-000134-index.htm"}, {"action": "BUY", "amount": 792000.0, "date": "2025-04-15", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000073/0001477720-25-000073-index.htm"}, {"action": "BUY", "amount": 1176180.94, "date": "2025-04-11", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000068/0001477720-25-000068-index.htm"}, {"action": "BUY", "amount": 6722355.75, "date": "2025-04-10", "score": 71.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000066/0001477720-25-000066-index.htm"}, {"action": "BUY", "amount": 9551216.25, "date": "2025-04-07", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000064/0001477720-25-000064-index.htm"}, {"action": "BUY", "amount": 6546993.04, "date": "2025-03-31", "score": 70.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000062/0001477720-25-000062-index.htm"}, {"action": "BUY", "amount": 6860250.0, "date": "2025-03-26", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000060/0001477720-25-000060-index.htm"}, {"action": "BUY", "amount": 9551250.0, "date": "2025-03-20", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000051/0001477720-25-000051-index.htm"}, {"action": "BUY", "amount": 9157500.0, "date": "2025-03-17", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000043/0001477720-25-000043-index.htm"}, {"action": "BUY", "amount": 4147762.5, "date": "2023-11-01", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123054406/0001209191-23-054406-index.htm"}], "latest": {"action": "BUY", "amount": 1655953.611, "date": "2025-08-21", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000192/0001477720-25-000192-index.htm"}}, {"who": "Justin Rosenstein", "who_key": "Rosenstein Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 125858355.00639999, "net": -125858355.00639999, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12978252.1867, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000240/0001477720-25-000240-index.htm"}, {"action": "SELL", "amount": 204843.651, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000219/0001477720-25-000219-index.htm"}, {"action": "SELL", "amount": 6872982.9084, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000217/0001477720-25-000217-index.htm"}, {"action": "SELL", "amount": 218577.34999999998, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000215/0001477720-25-000215-index.htm"}, {"action": "SELL", "amount": 25135678.1681, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000213/0001477720-25-000213-index.htm"}, {"action": "SELL", "amount": 7783936.3125, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000166/0001477720-25-000166-index.htm"}, {"action": "SELL", "amount": 5096356.6024, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000164/0001477720-25-000164-index.htm"}, {"action": "SELL", "amount": 25533360.941999998, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000160/0001477720-25-000160-index.htm"}, {"action": "SELL", "amount": 6324792.3653, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000156/0001477720-25-000156-index.htm"}, {"action": "SELL", "amount": 373750.0, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000144/0001477720-25-000144-index.htm"}, {"action": "SELL", "amount": 1369250.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000041/0001477720-25-000041-index.htm"}, {"action": "SELL", "amount": 2845953.6300000004, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000025/0001477720-25-000025-index.htm"}, {"action": "SELL", "amount": 2963661.75, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000023/0001477720-25-000023-index.htm"}, {"action": "SELL", "amount": 4508294.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000021/0001477720-25-000021-index.htm"}, {"action": "SELL", "amount": 4471284.75, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000019/0001477720-25-000019-index.htm"}, {"action": "SELL", "amount": 4356786.6, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000017/0001477720-25-000017-index.htm"}, {"action": "SELL", "amount": 4334093.789999999, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000004/0001477720-25-000004-index.htm"}, {"action": "SELL", "amount": 3001500.0000000005, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000002/0001477720-25-000002-index.htm"}, {"action": "SELL", "amount": 7485000.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123038516/0001209191-23-038516-index.htm"}], "latest": {"action": "SELL", "amount": 12978252.1867, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000240/0001477720-25-000240-index.htm"}}, {"who": "Eleanor B. Lacey", "who_key": "LACEY ELEANOR B", "role": "GC, Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6752235.335, "net": -6752235.335, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1406235.7917, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000249/0001477720-25-000249-index.htm"}, {"action": "SELL", "amount": 1524500.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000242/0001477720-25-000242-index.htm"}, {"action": "SELL", "amount": 436428.079, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000207/0001477720-25-000207-index.htm"}, {"action": "SELL", "amount": 361456.213, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000130/0001477720-25-000130-index.htm"}, {"action": "SELL", "amount": 200593.79489999998, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000056/0001477720-25-000056-index.htm"}, {"action": "SELL", "amount": 83882.8308, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000113/0001477720-24-000113-index.htm"}, {"action": "SELL", "amount": 280293.3476, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000111/0001477720-24-000111-index.htm"}, {"action": "SELL", "amount": 170265.3259, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000086/0001477720-24-000086-index.htm"}, {"action": "SELL", "amount": 58662.4059, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000090/0001477720-24-000090-index.htm"}, {"action": "SELL", "amount": 64737.049999999996, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000054/0001477720-24-000054-index.htm"}, {"action": "SELL", "amount": 102933.0, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000048/0001477720-24-000048-index.htm"}, {"action": "SELL", "amount": 69027.14000000001, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000141588924010092/0001415889-24-010092-index.htm"}, {"action": "SELL", "amount": 83266.85399999999, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000141588924008957/0001415889-24-008957-index.htm"}, {"action": "SELL", "amount": 133422.69900000002, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123059581/0001209191-23-059581-index.htm"}, {"action": "SELL", "amount": 87599.568, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123050407/0001209191-23-050407-index.htm"}, {"action": "SELL", "amount": 120369.398, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123039431/0001209191-23-039431-index.htm"}, {"action": "SELL", "amount": 27553.6822, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123021314/0001209191-23-021314-index.htm"}, {"action": "SELL", "amount": 14868.619999999999, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123020674/0001209191-23-020674-index.htm"}, {"action": "SELL", "amount": 27764.100000000002, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122062620/0001209191-22-062620-index.htm"}, {"action": "SELL", "amount": 50723.44, "date": "2022-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122051176/0001209191-22-051176-index.htm"}, {"action": "SELL", "amount": 9353.369999999999, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122050734/0001209191-22-050734-index.htm"}, {"action": "SELL", "amount": 22731.8, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122039331/0001209191-22-039331-index.htm"}, {"action": "SELL", "amount": 23201.175, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122051165/0001209191-22-051165-index.htm"}, {"action": "SELL", "amount": 235435.5, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122027254/0001209191-22-027254-index.htm"}, {"action": "SELL", "amount": 336612.54000000004, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122023242/0001209191-22-023242-index.htm"}], "latest": {"action": "SELL", "amount": 1406235.7917, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000249/0001477720-25-000249-index.htm"}}, {"who": "Anne Raimondi", "who_key": "Raimondi Anne", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5972317.6561, "net": -5972317.6561, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2312857.081, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000244/0001477720-25-000244-index.htm"}, {"action": "SELL", "amount": 397156.446, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000205/0001477720-25-000205-index.htm"}, {"action": "SELL", "amount": 355719.672, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000128/0001477720-25-000128-index.htm"}, {"action": "SELL", "amount": 263450.8, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000058/0001477720-25-000058-index.htm"}, {"action": "SELL", "amount": 591356.4251, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000109/0001477720-24-000109-index.htm"}, {"action": "SELL", "amount": 357385.93, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000084/0001477720-24-000084-index.htm"}, {"action": "SELL", "amount": 304086.956, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000052/0001477720-24-000052-index.htm"}, {"action": "SELL", "amount": 181137.462, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000141588924008958/0001415889-24-008958-index.htm"}, {"action": "SELL", "amount": 329121.905, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123059577/0001209191-23-059577-index.htm"}, {"action": "SELL", "amount": 696514.344, "date": "2023-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123050409/0001209191-23-050409-index.htm"}, {"action": "SELL", "amount": 183530.635, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123039437/0001209191-23-039437-index.htm"}], "latest": {"action": "SELL", "amount": 2312857.081, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000244/0001477720-25-000244-index.htm"}}, {"who": "Sonalee Elizabeth Parekh", "who_key": "Parekh Sonalee Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5640941.7656, "net": -5640941.7656, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123820.4418, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000184912226000004/0001849122-26-000004-index.htm"}, {"action": "SELL", "amount": 227015.3574, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000184912226000002/0001849122-26-000002-index.htm"}, {"action": "SELL", "amount": 1534225.32, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000247/0001477720-25-000247-index.htm"}, {"action": "SELL", "amount": 3674627.2112, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000209/0001477720-25-000209-index.htm"}, {"action": "SELL", "amount": 25557.0252, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000138/0001477720-25-000138-index.htm"}, {"action": "SELL", "amount": 55696.409999999996, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772025000126/0001477720-25-000126-index.htm"}], "latest": {"action": "SELL", "amount": 123820.4418, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000184912226000004/0001849122-26-000004-index.htm"}}, {"who": "Daniel Mark Rogers", "who_key": "Rogers Daniel Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4936233.6751999995, "net": -4936233.6751999995, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 226596.6864, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075006/000207500626000010/0002075006-26-000010-index.htm"}, {"action": "SELL", "amount": 180900.20429999998, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075006/000147772026000070/0001477720-26-000070-index.htm"}, {"action": "SELL", "amount": 4237478.2095, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075006/000207500626000008/0002075006-26-000008-index.htm"}, {"action": "SELL", "amount": 16550.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075006/000207500626000006/0002075006-26-000006-index.htm"}, {"action": "SELL", "amount": 95082.04999999999, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000207500626000004/0002075006-26-000004-index.htm"}, {"action": "SELL", "amount": 179626.525, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000207500626000002/0002075006-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 226596.6864, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2075006/000207500626000010/0002075006-26-000010-index.htm"}}, {"who": "Tim M. Wan", "who_key": "Wan Tim M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4595146.9012, "net": -4595146.9012, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151500.0, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000058/0001477720-24-000058-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000056/0001477720-24-000056-index.htm"}, {"action": "SELL", "amount": 330026.072, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000050/0001477720-24-000050-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2024-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000141588924011592/0001415889-24-011592-index.htm"}, {"action": "SELL", "amount": 155394.69, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000141588924008959/0001415889-24-008959-index.htm"}, {"action": "SELL", "amount": 96350.0, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123059786/0001209191-23-059786-index.htm"}, {"action": "SELL", "amount": 375906.315, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123059579/0001209191-23-059579-index.htm"}, {"action": "SELL", "amount": 307950.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123058966/0001209191-23-058966-index.htm"}, {"action": "SELL", "amount": 186300.0, "date": "2023-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123053789/0001209191-23-053789-index.htm"}, {"action": "SELL", "amount": 176150.0, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123050870/0001209191-23-050870-index.htm"}, {"action": "SELL", "amount": 249686.208, "date": "2023-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123050408/0001209191-23-050408-index.htm"}, {"action": "SELL", "amount": 237300.0, "date": "2023-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123043126/0001209191-23-043126-index.htm"}, {"action": "SELL", "amount": 226000.0, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123040301/0001209191-23-040301-index.htm"}, {"action": "SELL", "amount": 340088.031, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123039442/0001209191-23-039442-index.htm"}, {"action": "SELL", "amount": 517600.0, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123038522/0001209191-23-038522-index.htm"}, {"action": "SELL", "amount": 69582.9552, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123021311/0001209191-23-021311-index.htm"}, {"action": "SELL", "amount": 426200.0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919123020357/0001209191-23-020357-index.htm"}, {"action": "SELL", "amount": 69000.75, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122062606/0001209191-22-062606-index.htm"}, {"action": "SELL", "amount": 112203.908, "date": "2022-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122051177/0001209191-22-051177-index.htm"}, {"action": "SELL", "amount": 58294.6, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122039335/0001209191-22-039335-index.htm"}, {"action": "SELL", "amount": 59613.371999999996, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000120919122051169/0001209191-22-051169-index.htm"}], "latest": {"action": "SELL", "amount": 151500.0, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772024000058/0001477720-24-000058-index.htm"}}, {"who": "Aziz Megji", "who_key": "Megji Aziz", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 854644.3219999999, "net": -854644.3219999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 367505.7128, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964323/000196432326000008/0001964323-26-000008-index.htm"}, {"action": "SELL", "amount": 89081.2593, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772026000050/0001477720-26-000050-index.htm"}, {"action": "SELL", "amount": 210991.2049, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000196432326000006/0001964323-26-000006-index.htm"}, {"action": "SELL", "amount": 187066.145, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477720/000147772026000027/0001477720-26-000027-index.htm"}], "latest": {"action": "SELL", "amount": 367505.7128, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964323/000196432326000008/0001964323-26-000008-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -16550.0}, {"date": "2026-09-22", "net": -4391104.5254999995}, {"date": "2026-09-23", "net": -367505.7128}, {"date": "2026-10-09", "net": -180900.20429999998}, {"date": "2026-10-22", "net": -226596.6864}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0002075006-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010369", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010361", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001477720-26-000070", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010140", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002153898-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002099916-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009875", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001628280-26-063753", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001433254-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001477720-26-000068", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001477720-26-000066", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001477720-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001628280-26-063720", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001964323-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001477720-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002075006-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009771", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009749", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009732", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001477720-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001477720-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0002075006-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001628280-26-059413", "price_sensitive": true}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008775", "price_sensitive": false}], "performance": {"ticker": "ASAN", "has_prices": true, "summary": {"n": 53, "avg": -0.4642429847446181, "win_rate": 0.0, "best": -0.27656250000000004, "worst": -0.8288354898336414, "as_of": "2026-08-07"}, "buys": [{"who": "Moskovitz Dustin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1655953.611, "date": "2025-08-21", "score": 53.7, "ref_price": 13.7, "return": -0.3240875912408759}, {"who": "Moskovitz Dustin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6139843.7844, "date": "2025-08-20", "score": 60.5, "ref_price": 13.68, "return": -0.3230994152046784}, {"who": "Moskovitz Dustin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6312185.2754999995, "date": "2025-08-18", "score": 60.7, "ref_price": 14.12, "return": -0.3441926345609065}, {"who": "Moskovitz Dustin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6168366.5658, "date": "2025-08-14", "score": 60.5, "ref_price": 13.78, "return": -0.32801161103047893}, {"who": "Moskovitz Dustin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6005295.0, "date": "2025-08-11", "score": 60.4, "ref_price": 12.8, "return": -0.27656250000000004}, {"who": "Moskovitz Dustin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6415893.2190000005, "date": "2025-08-07", "score": 60.7, "ref_price": 14.13, "return": -0.3446567586694976}, {"who": "Moskovitz Dustin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6395467.5, "date": "2025-08-04", "score": 60.7, "ref_price": 14.36, "return": -0.35515320334261835}, {"who": "Moskovitz Dustin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6876967.5, "date": "2025-07-30", "score": 61.1, "ref_price": 15.35, "return": -0.396742671009772}, {"who": "Moskovitz Dustin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6739155.0, "date": "2025-07-24", "score": 61.0, "ref_price": 14.94, "return": -0.38018741633199465}, {"who": "Moskovitz Dustin A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6738570.0, "date": "2025-07-22", "score": 61.0, "ref_price": 15.03, "return": -0.38389886892880903}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 6534865.5897, "date": "2025-07-18", "score": 70.8, "ref_price": 15.01, "return": -0.38307794803464357}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 6289245.0, "date": "2025-07-16", "score": 70.6, "ref_price": 14.09, "return": -0.34279630943931866}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 6357457.6536, "date": "2025-07-14", "score": 70.7, "ref_price": 14.14, "return": -0.34512022630834516}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 6432779.4092999995, "date": "2025-07-08", "score": 70.8, "ref_price": 14.77, "return": -0.3730534867975626}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 6117817.5, "date": "2025-07-02", "score": 70.5, "ref_price": 13.51, "return": -0.3145817912657291}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 1137986.568, "date": "2025-06-26", "score": 61.7, "ref_price": 13.33, "return": -0.30532633158289574}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 792000.0, "date": "2025-04-15", "score": 59.8, "ref_price": 15.69, "return": -0.40981516889738684}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 1176180.94, "date": "2025-04-11", "score": 61.9, "ref_price": 15.55, "return": -0.40450160771704186}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 6722355.75, "date": "2025-04-10", "score": 71.0, "ref_price": 15.48, "return": -0.4018087855297158}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 9551216.25, "date": "2025-04-07", "score": 72.8, "ref_price": 13.78, "return": -0.32801161103047893}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 6546993.04, "date": "2025-03-31", "score": 70.9, "ref_price": 14.57, "return": -0.36444749485243655}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 6860250.0, "date": "2025-03-26", "score": 71.1, "ref_price": 15.18, "return": -0.38998682476943347}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 9551250.0, "date": "2025-03-20", "score": 72.8, "ref_price": 14.0, "return": -0.3385714285714286}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 9157500.0, "date": "2025-03-17", "score": 72.6, "ref_price": 14.06, "return": -0.34139402560455195}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 4147762.5, "date": "2023-11-01", "score": 68.5, "ref_price": 17.96, "return": -0.48440979955456576}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 2162072.5, "date": "2023-10-23", "score": 65.1, "ref_price": 18.45, "return": -0.49810298102981027}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 5226679.0, "date": "2023-10-17", "score": 69.7, "ref_price": 19.31, "return": -0.5204557224236147}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 6244977.149999999, "date": "2023-10-13", "score": 70.6, "ref_price": 17.58, "return": -0.47326507394766776}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 5116887.52, "date": "2023-10-11", "score": 69.6, "ref_price": 18.28, "return": -0.49343544857768057}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 17792950.0, "date": "2023-10-04", "score": 76.2, "ref_price": 17.04, "return": -0.4565727699530516}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 11689590.55, "date": "2023-09-28", "score": 74.0, "ref_price": 18.44, "return": -0.4978308026030369}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 17442775.0, "date": "2023-09-26", "score": 76.1, "ref_price": 17.04, "return": -0.4565727699530516}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 18310600.0, "date": "2023-09-19", "score": 76.3, "ref_price": 17.74, "return": -0.4780157835400225}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 11142385.41, "date": "2023-09-11", "score": 73.7, "ref_price": 20.19, "return": -0.54135710747895}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3458400.0, "date": "2023-08-31", "score": 67.5, "ref_price": 21.49, "return": -0.5691019078641228}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3445600.0, "date": "2023-08-28", "score": 67.5, "ref_price": 21.19, "return": -0.563001415762152}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3477783.15, "date": "2023-08-23", "score": 67.5, "ref_price": 22.17, "return": -0.5823184483536311}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 13787660.49, "date": "2023-08-18", "score": 74.9, "ref_price": 20.26, "return": -0.5429417571569596}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3477600.0, "date": "2023-08-10", "score": 67.5, "ref_price": 21.19, "return": -0.563001415762152}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3447200.0, "date": "2023-08-08", "score": 67.5, "ref_price": 21.55, "return": -0.5703016241299305}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3596188.6700000004, "date": "2023-07-27", "score": 67.7, "ref_price": 22.22, "return": -0.5832583258325833}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3552000.0, "date": "2023-07-25", "score": 67.6, "ref_price": 21.7, "return": -0.5732718894009217}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 5496513.0, "date": "2023-07-20", "score": 70.0, "ref_price": 22.24, "return": -0.5836330935251799}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 1912000.0, "date": "2023-07-14", "score": 64.4, "ref_price": 23.02, "return": -0.5977410947002606}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3474584.0, "date": "2023-07-11", "score": 67.5, "ref_price": 23.25, "return": -0.6017204301075268}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3414400.0, "date": "2023-07-07", "score": 67.4, "ref_price": 20.89, "return": -0.5567257060794639}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3610400.0, "date": "2023-06-29", "score": 67.7, "ref_price": 22.04, "return": -0.5798548094373865}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3604000.0, "date": "2023-06-23", "score": 67.7, "ref_price": 22.53, "return": -0.5889924545051043}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 5559183.77, "date": "2023-06-21", "score": 70.0, "ref_price": 22.81, "return": -0.5940377027619465}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 1990473.24, "date": "2023-06-16", "score": 64.6, "ref_price": 25.01, "return": -0.6297481007596961}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 3623510.7800000003, "date": "2023-06-09", "score": 67.7, "ref_price": 22.24, "return": -0.5836330935251799}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 349999986.32, "date": "2022-09-07", "score": 99.6, "ref_price": 19.04, "return": -0.5136554621848739}, {"who": "Moskovitz Dustin A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, & Chair, Director, 10% Owner", "amount": 37882367.31, "date": "2022-02-25", "score": 80.1, "ref_price": 54.1, "return": -0.8288354898336414}]}, "price_series": [{"date": "2020-09-30", "close": 28.8, "volume": 40825910.0}, {"date": "2020-10-01", "close": 26.13, "volume": 12996090.0}, {"date": "2020-10-02", "close": 25.91, "volume": 3490833.0}, {"date": "2020-10-05", "close": 25.19, "volume": 2150405.0}, {"date": "2020-10-06", "close": 26.0, "volume": 6900800.0}, {"date": "2020-10-07", "close": 26.48, "volume": 3760851.0}, {"date": "2020-10-08", "close": 26.53, "volume": 2303937.0}, {"date": "2020-10-09", "close": 25.7, "volume": 1473373.0}, {"date": "2020-10-12", "close": 24.88, "volume": 3141987.0}, {"date": "2020-10-13", "close": 24.38, "volume": 1199746.0}, {"date": "2020-10-14", "close": 23.35, "volume": 3380000.0}, {"date": "2020-10-15", "close": 23.97, "volume": 1114819.0}, {"date": "2020-10-16", "close": 23.98, "volume": 999764.0}, {"date": "2020-10-19", "close": 23.9, "volume": 949882.0}, {"date": "2020-10-20", "close": 24.1, "volume": 896451.0}, {"date": "2020-10-21", "close": 24.19, "volume": 1048001.0}, {"date": "2020-10-22", "close": 24.0, "volume": 1058231.0}, {"date": "2020-10-23", "close": 23.51, "volume": 931131.0}, {"date": "2020-10-26", "close": 23.63, "volume": 1092720.0}, {"date": "2020-10-27", "close": 23.51, "volume": 670058.0}, {"date": "2020-10-28", "close": 23.48, "volume": 823468.0}, {"date": "2020-10-29", "close": 23.18, "volume": 846284.0}, {"date": "2020-10-30", "close": 22.11, "volume": 981191.0}, {"date": "2020-11-02", "close": 21.95, "volume": 581704.0}, {"date": "2020-11-03", "close": 22.2, "volume": 904710.0}, {"date": "2020-11-04", "close": 22.16, "volume": 1165529.0}, {"date": "2020-11-05", "close": 22.97, "volume": 988293.0}, {"date": "2020-11-06", "close": 23.39, "volume": 1194610.0}, {"date": "2020-11-09", "close": 22.95, "volume": 782988.0}, {"date": "2020-11-10", "close": 21.37, "volume": 1388531.0}, {"date": "2020-11-11", "close": 21.55, "volume": 665165.0}, {"date": "2020-11-12", "close": 21.31, "volume": 1212741.0}, {"date": "2020-11-13", "close": 22.4, "volume": 491503.0}, {"date": "2020-11-16", "close": 22.86, "volume": 582427.0}, {"date": "2020-11-17", "close": 23.35, "volume": 2226968.0}, {"date": "2020-11-18", "close": 22.72, "volume": 478780.0}, {"date": "2020-11-19", "close": 22.0, "volume": 1141798.0}, {"date": "2020-11-20", "close": 22.14, "volume": 1915505.0}, {"date": "2020-11-23", "close": 22.02, "volume": 1082628.0}, {"date": "2020-11-24", "close": 22.88, "volume": 1499740.0}, {"date": "2020-11-25", "close": 25.82, "volume": 3842237.0}, {"date": "2020-11-27", "close": 27.88, "volume": 3577473.0}, {"date": "2020-11-30", "close": 27.95, "volume": 2573745.0}, {"date": "2020-12-01", "close": 27.12, "volume": 1787725.0}, {"date": "2020-12-02", "close": 26.71, "volume": 1703123.0}, {"date": "2020-12-03", "close": 27.17, "volume": 2191271.0}, {"date": "2020-12-04", "close": 26.5, "volume": 1784373.0}, {"date": "2020-12-07", "close": 29.7, "volume": 5866412.0}, {"date": "2020-12-08", "close": 29.02, "volume": 3501316.0}, {"date": "2020-12-09", "close": 28.34, "volume": 4092907.0}, {"date": "2020-12-10", "close": 29.1, "volume": 9500910.0}, {"date": "2020-12-11", "close": 28.4, "volume": 3588579.0}, {"date": "2020-12-14", "close": 28.1, "volume": 1827402.0}, {"date": "2020-12-15", "close": 28.67, "volume": 1295602.0}, {"date": "2020-12-16", "close": 29.12, "volume": 1489047.0}, {"date": "2020-12-17", "close": 30.27, "volume": 2503901.0}, {"date": "2020-12-18", "close": 30.34, "volume": 2428824.0}, {"date": "2020-12-21", "close": 31.12, "volume": 1414602.0}, {"date": "2020-12-22", "close": 30.36, "volume": 1664352.0}, {"date": "2020-12-23", "close": 30.01, "volume": 1102689.0}, {"date": "2020-12-24", "close": 30.05, "volume": 540454.0}, {"date": "2020-12-28", "close": 28.81, "volume": 1254356.0}, {"date": "2020-12-29", "close": 28.62, "volume": 1437745.0}, {"date": "2020-12-30", "close": 29.12, "volume": 1024714.0}, {"date": "2020-12-31", "close": 29.55, "volume": 819838.0}, {"date": "2021-01-04", "close": 29.0, "volume": 1429440.0}, {"date": "2021-01-05", "close": 28.55, "volume": 1868067.0}, {"date": "2021-01-06", "close": 28.03, "volume": 2046093.0}, {"date": "2021-01-07", "close": 28.9, "volume": 1206050.0}, {"date": "2021-01-08", "close": 31.58, "volume": 1845629.0}, {"date": "2021-01-11", "close": 32.08, "volume": 1734509.0}, {"date": "2021-01-12", "close": 34.98, "volume": 3173079.0}, {"date": "2021-01-13", "close": 36.48, "volume": 3978825.0}, {"date": "2021-01-14", "close": 37.14, "volume": 2265440.0}, {"date": "2021-01-15", "close": 38.63, "volume": 2027682.0}, {"date": "2021-01-19", "close": 39.7, "volume": 1971561.0}, {"date": "2021-01-20", "close": 39.57, "volume": 1617171.0}, {"date": "2021-01-21", "close": 39.68, "volume": 986013.0}, {"date": "2021-01-22", "close": 38.97, "volume": 1597828.0}, {"date": "2021-01-25", "close": 38.35, "volume": 1768839.0}, {"date": "2021-01-26", "close": 38.31, "volume": 992929.0}, {"date": "2021-01-27", "close": 35.0, "volume": 2082005.0}, {"date": "2021-01-28", "close": 35.32, "volume": 968463.0}, {"date": "2021-01-29", "close": 35.37, "volume": 726495.0}, {"date": "2021-02-01", "close": 35.46, "volume": 1071305.0}, {"date": "2021-02-02", "close": 36.7, "volume": 718642.0}, {"date": "2021-02-03", "close": 38.13, "volume": 705854.0}, {"date": "2021-02-04", "close": 38.64, "volume": 974364.0}, {"date": "2021-02-05", "close": 39.08, "volume": 534202.0}, {"date": "2021-02-08", "close": 40.0, "volume": 883431.0}, {"date": "2021-02-09", "close": 38.87, "volume": 743222.0}, {"date": "2021-02-10", "close": 39.73, "volume": 791087.0}, {"date": "2021-02-11", "close": 38.75, "volume": 457476.0}, {"date": "2021-02-12", "close": 41.49, "volume": 1507312.0}, {"date": "2021-02-16", "close": 40.98, "volume": 2233267.0}, {"date": "2021-02-17", "close": 40.2, "volume": 867435.0}, {"date": "2021-02-18", "close": 40.48, "volume": 863964.0}, {"date": "2021-02-19", "close": 41.42, "volume": 2580191.0}, {"date": "2021-02-22", "close": 38.52, "volume": 827422.0}, {"date": "2021-02-23", "close": 36.54, "volume": 1590778.0}, {"date": "2021-02-24", "close": 36.05, "volume": 768560.0}, {"date": "2021-02-25", "close": 35.03, "volume": 911571.0}, {"date": "2021-02-26", "close": 34.63, "volume": 1111218.0}, {"date": "2021-03-01", "close": 36.97, "volume": 746762.0}, {"date": "2021-03-02", "close": 35.13, "volume": 898861.0}, {"date": "2021-03-03", "close": 32.29, "volume": 1225817.0}, {"date": "2021-03-04", "close": 30.56, "volume": 1755132.0}, {"date": "2021-03-05", "close": 30.71, "volume": 2688557.0}, {"date": "2021-03-08", "close": 29.67, "volume": 1687828.0}, {"date": "2021-03-09", "close": 32.83, "volume": 1386869.0}, {"date": "2021-03-10", "close": 31.92, "volume": 1579603.0}, {"date": "2021-03-11", "close": 33.94, "volume": 2369607.0}, {"date": "2021-03-12", "close": 32.17, "volume": 1913791.0}, {"date": "2021-03-15", "close": 32.7, "volume": 2236736.0}, {"date": "2021-03-16", "close": 33.34, "volume": 1512408.0}, {"date": "2021-03-17", "close": 33.03, "volume": 2315911.0}, {"date": "2021-03-18", "close": 30.32, "volume": 2109433.0}, {"date": "2021-03-19", "close": 29.5, "volume": 5044214.0}, {"date": "2021-03-22", "close": 29.95, "volume": 1758213.0}, {"date": "2021-03-23", "close": 29.44, "volume": 1685335.0}, {"date": "2021-03-24", "close": 28.13, "volume": 1484035.0}, {"date": "2021-03-25", "close": 27.66, "volume": 1869695.0}, {"date": "2021-03-26", "close": 27.39, "volume": 1593400.0}, {"date": "2021-03-29", "close": 26.16, "volume": 1326501.0}, {"date": "2021-03-30", "close": 27.28, "volume": 1611178.0}, {"date": "2021-03-31", "close": 28.58, "volume": 1302838.0}, {"date": "2021-04-01", "close": 30.81, "volume": 1190557.0}, {"date": "2021-04-05", "close": 32.13, "volume": 1026103.0}, {"date": "2021-04-06", "close": 33.46, "volume": 958430.0}, {"date": "2021-04-07", "close": 33.08, "volume": 1046406.0}, {"date": "2021-04-08", "close": 33.3, "volume": 1000658.0}, {"date": "2021-04-09", "close": 33.9, "volume": 606362.0}, {"date": "2021-04-12", "close": 33.83, "volume": 572867.0}, {"date": "2021-04-13", "close": 34.51, "volume": 877617.0}, {"date": "2021-04-14", "close": 33.42, "volume": 540372.0}, {"date": "2021-04-15", "close": 33.86, "volume": 719717.0}, {"date": "2021-04-16", "close": 33.54, "volume": 1684102.0}, {"date": "2021-04-19", "close": 31.66, "volume": 693475.0}, {"date": "2021-04-20", "close": 31.27, "volume": 699613.0}, {"date": "2021-04-21", "close": 31.82, "volume": 511193.0}, {"date": "2021-04-22", "close": 32.13, "volume": 617321.0}, {"date": "2021-04-23", "close": 33.21, "volume": 805798.0}, {"date": "2021-04-26", "close": 34.17, "volume": 758189.0}, {"date": "2021-04-27", "close": 33.97, "volume": 430728.0}, {"date": "2021-04-28", "close": 33.73, "volume": 421332.0}, {"date": "2021-04-29", "close": 33.44, "volume": 512842.0}, {"date": "2021-04-30", "close": 33.32, "volume": 588857.0}, {"date": "2021-05-03", "close": 31.72, "volume": 548198.0}, {"date": "2021-05-04", "close": 30.76, "volume": 657394.0}, {"date": "2021-05-05", "close": 30.24, "volume": 420414.0}, {"date": "2021-05-06", "close": 28.51, "volume": 1729959.0}, {"date": "2021-05-07", "close": 28.79, "volume": 680425.0}, {"date": "2021-05-10", "close": 28.58, "volume": 1164490.0}, {"date": "2021-05-11", "close": 29.3, "volume": 1739183.0}, {"date": "2021-05-12", "close": 28.5, "volume": 1185122.0}, {"date": "2021-05-13", "close": 28.15, "volume": 1091912.0}, {"date": "2021-05-14", "close": 29.41, "volume": 1207415.0}, {"date": "2021-05-17", "close": 30.46, "volume": 1019488.0}, {"date": "2021-05-18", "close": 31.28, "volume": 760926.0}, {"date": "2021-05-19", "close": 32.15, "volume": 1325736.0}, {"date": "2021-05-20", "close": 33.05, "volume": 1013577.0}, {"date": "2021-05-21", "close": 34.63, "volume": 2163719.0}, {"date": "2021-05-24", "close": 35.63, "volume": 898256.0}, {"date": "2021-05-25", "close": 35.86, "volume": 822883.0}, {"date": "2021-05-26", "close": 36.1, "volume": 679256.0}, {"date": "2021-05-27", "close": 36.84, "volume": 2029400.0}, {"date": "2021-05-28", "close": 36.78, "volume": 674861.0}, {"date": "2021-06-01", "close": 37.0, "volume": 639640.0}, {"date": "2021-06-02", "close": 36.86, "volume": 798389.0}, {"date": "2021-06-03", "close": 36.79, "volume": 1380024.0}, {"date": "2021-06-04", "close": 39.19, "volume": 4943751.0}, {"date": "2021-06-07", "close": 38.59, "volume": 4388477.0}, {"date": "2021-06-08", "close": 39.72, "volume": 3261660.0}, {"date": "2021-06-09", "close": 41.15, "volume": 3158000.0}, {"date": "2021-06-10", "close": 45.94, "volume": 5481131.0}, {"date": "2021-06-11", "close": 46.47, "volume": 2445624.0}, {"date": "2021-06-14", "close": 46.27, "volume": 2419745.0}, {"date": "2021-06-15", "close": 46.82, "volume": 1827502.0}, {"date": "2021-06-16", "close": 49.51, "volume": 4093057.0}, {"date": "2021-06-17", "close": 53.62, "volume": 4266045.0}, {"date": "2021-06-18", "close": 57.8, "volume": 6760313.0}, {"date": "2021-06-21", "close": 59.57, "volume": 6055857.0}, {"date": "2021-06-22", "close": 56.01, "volume": 5453897.0}, {"date": "2021-06-23", "close": 58.61, "volume": 3410856.0}, {"date": "2021-06-24", "close": 59.75, "volume": 2655552.0}, {"date": "2021-06-25", "close": 62.73, "volume": 12109480.0}, {"date": "2021-06-28", "close": 61.42, "volume": 2338497.0}, {"date": "2021-06-29", "close": 63.68, "volume": 2792765.0}, {"date": "2021-06-30", "close": 62.03, "volume": 2198512.0}, {"date": "2021-07-01", "close": 61.33, "volume": 1935142.0}, {"date": "2021-07-02", "close": 67.16, "volume": 3076630.0}, {"date": "2021-07-06", "close": 68.51, "volume": 3209924.0}, {"date": "2021-07-07", "close": 66.88, "volume": 2006997.0}, {"date": "2021-07-08", "close": 66.39, "volume": 1682151.0}, {"date": "2021-07-09", "close": 68.11, "volume": 1152544.0}, {"date": "2021-07-12", "close": 66.94, "volume": 2161584.0}, {"date": "2021-07-13", "close": 68.78, "volume": 1455579.0}, {"date": "2021-07-14", "close": 67.11, "volume": 1474053.0}, {"date": "2021-07-15", "close": 66.52, "volume": 1161866.0}, {"date": "2021-07-16", "close": 64.98, "volume": 1359417.0}, {"date": "2021-07-19", "close": 67.02, "volume": 1551886.0}, {"date": "2021-07-20", "close": 68.3, "volume": 1097768.0}, {"date": "2021-07-21", "close": 69.69, "volume": 1555646.0}, {"date": "2021-07-22", "close": 73.64, "volume": 2847026.0}, {"date": "2021-07-23", "close": 72.32, "volume": 1559512.0}, {"date": "2021-07-26", "close": 74.15, "volume": 1493759.0}, {"date": "2021-07-27", "close": 66.0, "volume": 4067904.0}, {"date": "2021-07-28", "close": 70.1, "volume": 1213021.0}, {"date": "2021-07-29", "close": 71.28, "volume": 856411.0}, {"date": "2021-07-30", "close": 71.06, "volume": 814810.0}, {"date": "2021-08-02", "close": 71.31, "volume": 938149.0}, {"date": "2021-08-03", "close": 72.33, "volume": 751278.0}, {"date": "2021-08-04", "close": 72.9, "volume": 841576.0}, {"date": "2021-08-05", "close": 78.1, "volume": 1466452.0}, {"date": "2021-08-06", "close": 75.7, "volume": 1231100.0}, {"date": "2021-08-09", "close": 74.66, "volume": 1040214.0}, {"date": "2021-08-10", "close": 72.36, "volume": 1002061.0}, {"date": "2021-08-11", "close": 74.47, "volume": 753879.0}, {"date": "2021-08-12", "close": 78.8, "volume": 2135324.0}, {"date": "2021-08-13", "close": 76.43, "volume": 1333268.0}, {"date": "2021-08-16", "close": 74.56, "volume": 1116172.0}, {"date": "2021-08-17", "close": 76.17, "volume": 1163208.0}, {"date": "2021-08-18", "close": 77.9, "volume": 1306799.0}, {"date": "2021-08-19", "close": 74.98, "volume": 1160466.0}, {"date": "2021-08-20", "close": 74.4, "volume": 1716201.0}, {"date": "2021-08-23", "close": 77.18, "volume": 1007633.0}, {"date": "2021-08-24", "close": 75.9, "volume": 1564577.0}, {"date": "2021-08-25", "close": 76.63, "volume": 1050603.0}, {"date": "2021-08-26", "close": 74.83, "volume": 888405.0}, {"date": "2021-08-27", "close": 77.39, "volume": 1234466.0}, {"date": "2021-08-30", "close": 77.87, "volume": 1266975.0}, {"date": "2021-08-31", "close": 75.55, "volume": 1666231.0}, {"date": "2021-09-01", "close": 77.28, "volume": 2130760.0}, {"date": "2021-09-02", "close": 89.16, "volume": 7751028.0}, {"date": "2021-09-03", "close": 93.85, "volume": 4674290.0}, {"date": "2021-09-07", "close": 94.53, "volume": 2827811.0}, {"date": "2021-09-08", "close": 92.09, "volume": 1799250.0}, {"date": "2021-09-09", "close": 97.36, "volume": 2265319.0}, {"date": "2021-09-10", "close": 97.61, "volume": 2776057.0}, {"date": "2021-09-13", "close": 101.45, "volume": 4000276.0}, {"date": "2021-09-14", "close": 106.5, "volume": 2445902.0}, {"date": "2021-09-15", "close": 109.32, "volume": 3484777.0}, {"date": "2021-09-16", "close": 117.86, "volume": 7953980.0}, {"date": "2021-09-17", "close": 118.26, "volume": 7971594.0}, {"date": "2021-09-20", "close": 118.9, "volume": 4544623.0}, {"date": "2021-09-21", "close": 113.78, "volume": 4745609.0}, {"date": "2021-09-22", "close": 119.49, "volume": 2528123.0}, {"date": "2021-09-23", "close": 124.48, "volume": 2949791.0}, {"date": "2021-09-24", "close": 120.02, "volume": 2440472.0}, {"date": "2021-09-27", "close": 113.99, "volume": 2790264.0}, {"date": "2021-09-28", "close": 102.25, "volume": 5822483.0}, {"date": "2021-09-29", "close": 103.23, "volume": 3302768.0}, {"date": "2021-09-30", "close": 103.84, "volume": 2349618.0}, {"date": "2021-10-01", "close": 101.87, "volume": 2667777.0}, {"date": "2021-10-04", "close": 99.85, "volume": 2314461.0}, {"date": "2021-10-05", "close": 103.16, "volume": 1474946.0}, {"date": "2021-10-06", "close": 108.19, "volume": 3563607.0}, {"date": "2021-10-07", "close": 108.87, "volume": 2450649.0}, {"date": "2021-10-08", "close": 105.45, "volume": 1783745.0}, {"date": "2021-10-11", "close": 105.9, "volume": 1194774.0}, {"date": "2021-10-12", "close": 110.15, "volume": 3468368.0}, {"date": "2021-10-13", "close": 114.83, "volume": 2805498.0}, {"date": "2021-10-14", "close": 116.24, "volume": 2378127.0}, {"date": "2021-10-15", "close": 116.1, "volume": 2472339.0}, {"date": "2021-10-18", "close": 117.9, "volume": 1549963.0}, {"date": "2021-10-19", "close": 127.65, "volume": 5378009.0}, {"date": "2021-10-20", "close": 129.78, "volume": 3007168.0}, {"date": "2021-10-21", "close": 136.02, "volume": 4136346.0}, {"date": "2021-10-22", "close": 134.07, "volume": 3424097.0}, {"date": "2021-10-25", "close": 136.23, "volume": 1996640.0}, {"date": "2021-10-26", "close": 125.62, "volume": 3867377.0}, {"date": "2021-10-27", "close": 124.9, "volume": 1960762.0}, {"date": "2021-10-28", "close": 131.83, "volume": 1592767.0}, {"date": "2021-10-29", "close": 135.8, "volume": 1608091.0}, {"date": "2021-11-01", "close": 135.28, "volume": 1491965.0}, {"date": "2021-11-02", "close": 128.19, "volume": 1801732.0}, {"date": "2021-11-03", "close": 132.44, "volume": 2257673.0}, {"date": "2021-11-04", "close": 131.67, "volume": 1834733.0}, {"date": "2021-11-05", "close": 128.07, "volume": 2102576.0}, {"date": "2021-11-08", "close": 135.44, "volume": 2384646.0}, {"date": "2021-11-09", "close": 142.68, "volume": 3018267.0}, {"date": "2021-11-10", "close": 129.67, "volume": 2813401.0}, {"date": "2021-11-11", "close": 132.45, "volume": 1199758.0}, {"date": "2021-11-12", "close": 141.66, "volume": 2344013.0}, {"date": "2021-11-15", "close": 136.4, "volume": 2312098.0}, {"date": "2021-11-16", "close": 135.29, "volume": 1760624.0}, {"date": "2021-11-17", "close": 131.6, "volume": 2614679.0}, {"date": "2021-11-18", "close": 136.98, "volume": 1675814.0}, {"date": "2021-11-19", "close": 137.19, "volume": 1930738.0}, {"date": "2021-11-22", "close": 106.09, "volume": 7316102.0}, {"date": "2021-11-23", "close": 101.42, "volume": 5744474.0}, {"date": "2021-11-24", "close": 106.8, "volume": 3355148.0}, {"date": "2021-11-26", "close": 106.02, "volume": 2026823.0}, {"date": "2021-11-29", "close": 108.91, "volume": 3050333.0}, {"date": "2021-11-30", "close": 103.95, "volume": 6936944.0}, {"date": "2021-12-01", "close": 89.96, "volume": 5683910.0}, {"date": "2021-12-02", "close": 91.0, "volume": 5127328.0}, {"date": "2021-12-03", "close": 66.98, "volume": 13910330.0}, {"date": "2021-12-06", "close": 65.86, "volume": 6079985.0}, {"date": "2021-12-07", "close": 74.31, "volume": 4509553.0}, {"date": "2021-12-08", "close": 80.01, "volume": 4355820.0}, {"date": "2021-12-09", "close": 73.8, "volume": 4477277.0}, {"date": "2021-12-10", "close": 67.91, "volume": 5063573.0}, {"date": "2021-12-13", "close": 64.2, "volume": 4810210.0}, {"date": "2021-12-14", "close": 64.92, "volume": 4379439.0}, {"date": "2021-12-15", "close": 69.65, "volume": 3933929.0}, {"date": "2021-12-16", "close": 67.24, "volume": 4082348.0}, {"date": "2021-12-17", "close": 74.75, "volume": 6363667.0}, {"date": "2021-12-20", "close": 76.47, "volume": 6173732.0}, {"date": "2021-12-21", "close": 79.94, "volume": 5092424.0}, {"date": "2021-12-22", "close": 79.33, "volume": 3000657.0}, {"date": "2021-12-23", "close": 77.9, "volume": 3206653.0}, {"date": "2021-12-27", "close": 76.41, "volume": 2482680.0}, {"date": "2021-12-28", "close": 74.68, "volume": 2237337.0}, {"date": "2021-12-29", "close": 72.11, "volume": 2022154.0}, {"date": "2021-12-30", "close": 76.57, "volume": 2560056.0}, {"date": "2021-12-31", "close": 74.55, "volume": 1718579.0}, {"date": "2022-01-03", "close": 71.66, "volume": 2757213.0}, {"date": "2022-01-04", "close": 68.85, "volume": 3830312.0}, {"date": "2022-01-05", "close": 60.48, "volume": 4050467.0}, {"date": "2022-01-06", "close": 61.64, "volume": 4275720.0}, {"date": "2022-01-07", "close": 61.22, "volume": 3017577.0}, {"date": "2022-01-10", "close": 61.57, "volume": 4274032.0}, {"date": "2022-01-11", "close": 65.87, "volume": 3593370.0}, {"date": "2022-01-12", "close": 65.37, "volume": 3604136.0}, {"date": "2022-01-13", "close": 61.6, "volume": 3778937.0}, {"date": "2022-01-14", "close": 60.18, "volume": 3005297.0}, {"date": "2022-01-18", "close": 53.21, "volume": 5122196.0}, {"date": "2022-01-19", "close": 53.08, "volume": 4758763.0}, {"date": "2022-01-20", "close": 53.42, "volume": 5302312.0}, {"date": "2022-01-21", "close": 50.43, "volume": 6261039.0}, {"date": "2022-01-24", "close": 54.69, "volume": 5874470.0}, {"date": "2022-01-25", "close": 50.57, "volume": 2972333.0}, {"date": "2022-01-26", "close": 48.14, "volume": 4594665.0}, {"date": "2022-01-27", "close": 45.46, "volume": 5252829.0}, {"date": "2022-01-28", "close": 48.0, "volume": 5294877.0}, {"date": "2022-01-31", "close": 52.48, "volume": 3838009.0}, {"date": "2022-02-01", "close": 53.41, "volume": 4059416.0}, {"date": "2022-02-02", "close": 50.05, "volume": 4398355.0}, {"date": "2022-02-03", "close": 46.06, "volume": 5473594.0}, {"date": "2022-02-04", "close": 48.11, "volume": 3914138.0}, {"date": "2022-02-07", "close": 48.9, "volume": 2744311.0}, {"date": "2022-02-08", "close": 54.96, "volume": 4890662.0}, {"date": "2022-02-09", "close": 61.03, "volume": 5423789.0}, {"date": "2022-02-10", "close": 64.62, "volume": 8365064.0}, {"date": "2022-02-11", "close": 61.56, "volume": 4836687.0}, {"date": "2022-02-14", "close": 68.66, "volume": 5670417.0}, {"date": "2022-02-15", "close": 73.2, "volume": 5225966.0}, {"date": "2022-02-16", "close": 74.13, "volume": 3485091.0}, {"date": "2022-02-17", "close": 67.18, "volume": 3635526.0}, {"date": "2022-02-18", "close": 63.14, "volume": 4042050.0}, {"date": "2022-02-22", "close": 60.78, "volume": 3834393.0}, {"date": "2022-02-23", "close": 46.8, "volume": 13475470.0}, {"date": "2022-02-24", "close": 54.35, "volume": 7454923.0}, {"date": "2022-02-25", "close": 54.1, "volume": 4468054.0}, {"date": "2022-02-28", "close": 54.79, "volume": 3886545.0}, {"date": "2022-03-01", "close": 54.96, "volume": 3787873.0}, {"date": "2022-03-02", "close": 53.08, "volume": 3623742.0}, {"date": "2022-03-03", "close": 48.67, "volume": 3937131.0}, {"date": "2022-03-04", "close": 45.44, "volume": 4087738.0}, {"date": "2022-03-07", "close": 42.32, "volume": 4284128.0}, {"date": "2022-03-08", "close": 44.49, "volume": 4612902.0}, {"date": "2022-03-09", "close": 48.81, "volume": 7939345.0}, {"date": "2022-03-10", "close": 38.01, "volume": 19712570.0}, {"date": "2022-03-11", "close": 34.56, "volume": 7021815.0}, {"date": "2022-03-14", "close": 32.95, "volume": 5489052.0}, {"date": "2022-03-15", "close": 34.01, "volume": 5457607.0}, {"date": "2022-03-16", "close": 37.17, "volume": 8646858.0}, {"date": "2022-03-17", "close": 39.02, "volume": 6252232.0}, {"date": "2022-03-18", "close": 43.92, "volume": 8972222.0}, {"date": "2022-03-21", "close": 43.16, "volume": 4197541.0}, {"date": "2022-03-22", "close": 42.82, "volume": 7399127.0}, {"date": "2022-03-23", "close": 44.18, "volume": 6749580.0}, {"date": "2022-03-24", "close": 42.7, "volume": 5704981.0}, {"date": "2022-03-25", "close": 37.9, "volume": 8059068.0}, {"date": "2022-03-28", "close": 39.1, "volume": 4313662.0}, {"date": "2022-03-29", "close": 43.99, "volume": 7553326.0}, {"date": "2022-03-30", "close": 41.69, "volume": 4092496.0}, {"date": "2022-03-31", "close": 39.97, "volume": 3252065.0}, {"date": "2022-04-01", "close": 40.0, "volume": 3262608.0}, {"date": "2022-04-04", "close": 41.8, "volume": 3603405.0}, {"date": "2022-04-05", "close": 38.36, "volume": 4332962.0}, {"date": "2022-04-06", "close": 36.4, "volume": 4132173.0}, {"date": "2022-04-07", "close": 36.41, "volume": 3943145.0}, {"date": "2022-04-08", "close": 34.43, "volume": 3864719.0}, {"date": "2022-04-11", "close": 35.0, "volume": 3341050.0}, {"date": "2022-04-12", "close": 34.35, "volume": 3672648.0}, {"date": "2022-04-13", "close": 35.69, "volume": 2654001.0}, {"date": "2022-04-14", "close": 33.6, "volume": 3079781.0}, {"date": "2022-04-18", "close": 31.95, "volume": 2814158.0}, {"date": "2022-04-19", "close": 32.86, "volume": 3424277.0}, {"date": "2022-04-20", "close": 30.54, "volume": 4321271.0}, {"date": "2022-04-21", "close": 29.48, "volume": 4782349.0}, {"date": "2022-04-22", "close": 29.09, "volume": 4003464.0}, {"date": "2022-04-25", "close": 30.54, "volume": 3610095.0}, {"date": "2022-04-26", "close": 28.69, "volume": 4006768.0}, {"date": "2022-04-27", "close": 27.53, "volume": 3812069.0}, {"date": "2022-04-28", "close": 28.77, "volume": 3158640.0}, {"date": "2022-04-29", "close": 26.8, "volume": 2839894.0}, {"date": "2022-05-02", "close": 28.15, "volume": 3094405.0}, {"date": "2022-05-03", "close": 27.04, "volume": 2484183.0}, {"date": "2022-05-04", "close": 30.18, "volume": 6042230.0}, {"date": "2022-05-05", "close": 26.77, "volume": 5979749.0}, {"date": "2022-05-06", "close": 25.0, "volume": 6863974.0}, {"date": "2022-05-09", "close": 22.44, "volume": 7272747.0}, {"date": "2022-05-10", "close": 21.62, "volume": 8114864.0}, {"date": "2022-05-11", "close": 18.74, "volume": 7985426.0}, {"date": "2022-05-12", "close": 19.87, "volume": 8581538.0}, {"date": "2022-05-13", "close": 24.37, "volume": 7386763.0}, {"date": "2022-05-16", "close": 21.8, "volume": 3865491.0}, {"date": "2022-05-17", "close": 21.84, "volume": 5335952.0}, {"date": "2022-05-18", "close": 20.82, "volume": 4334719.0}, {"date": "2022-05-19", "close": 22.66, "volume": 3953072.0}, {"date": "2022-05-20", "close": 21.43, "volume": 4240629.0}, {"date": "2022-05-23", "close": 21.07, "volume": 2998466.0}, {"date": "2022-05-24", "close": 18.53, "volume": 4690287.0}, {"date": "2022-05-25", "close": 20.2, "volume": 3732972.0}, {"date": "2022-05-26", "close": 20.67, "volume": 3644089.0}, {"date": "2022-05-27", "close": 22.8, "volume": 3530768.0}, {"date": "2022-05-31", "close": 21.74, "volume": 7607011.0}, {"date": "2022-06-01", "close": 21.2, "volume": 3512268.0}, {"date": "2022-06-02", "close": 24.11, "volume": 8099808.0}, {"date": "2022-06-03", "close": 22.51, "volume": 11488750.0}, {"date": "2022-06-06", "close": 22.0, "volume": 4488846.0}, {"date": "2022-06-07", "close": 22.68, "volume": 3729287.0}, {"date": "2022-06-08", "close": 23.17, "volume": 3249636.0}, {"date": "2022-06-09", "close": 21.54, "volume": 3253671.0}, {"date": "2022-06-10", "close": 20.02, "volume": 3737427.0}, {"date": "2022-06-13", "close": 18.07, "volume": 3728779.0}, {"date": "2022-06-14", "close": 17.76, "volume": 3017294.0}, {"date": "2022-06-15", "close": 18.76, "volume": 3791766.0}, {"date": "2022-06-16", "close": 16.66, "volume": 3580552.0}, {"date": "2022-06-17", "close": 17.45, "volume": 4955915.0}, {"date": "2022-06-21", "close": 18.09, "volume": 3190049.0}, {"date": "2022-06-22", "close": 18.21, "volume": 2968906.0}, {"date": "2022-06-23", "close": 20.34, "volume": 2782318.0}, {"date": "2022-06-24", "close": 21.76, "volume": 4305105.0}, {"date": "2022-06-27", "close": 20.39, "volume": 2936150.0}, {"date": "2022-06-28", "close": 18.97, "volume": 2635934.0}, {"date": "2022-06-29", "close": 18.81, "volume": 1830100.0}, {"date": "2022-06-30", "close": 17.58, "volume": 3041714.0}, {"date": "2022-07-01", "close": 17.88, "volume": 2194741.0}, {"date": "2022-07-05", "close": 20.15, "volume": 4295040.0}, {"date": "2022-07-06", "close": 19.21, "volume": 2083177.0}, {"date": "2022-07-07", "close": 20.38, "volume": 1980984.0}, {"date": "2022-07-08", "close": 20.27, "volume": 2491278.0}, {"date": "2022-07-11", "close": 18.99, "volume": 2261542.0}, {"date": "2022-07-12", "close": 18.21, "volume": 3166891.0}, {"date": "2022-07-13", "close": 17.8, "volume": 3319050.0}, {"date": "2022-07-14", "close": 16.8, "volume": 3372661.0}, {"date": "2022-07-15", "close": 17.14, "volume": 2765519.0}, {"date": "2022-07-18", "close": 17.57, "volume": 3001613.0}, {"date": "2022-07-19", "close": 17.27, "volume": 4826924.0}, {"date": "2022-07-20", "close": 19.49, "volume": 4597211.0}, {"date": "2022-07-21", "close": 19.59, "volume": 2720317.0}, {"date": "2022-07-22", "close": 17.66, "volume": 2404862.0}, {"date": "2022-07-25", "close": 17.56, "volume": 2214847.0}, {"date": "2022-07-26", "close": 17.06, "volume": 3341283.0}, {"date": "2022-07-27", "close": 18.04, "volume": 2286380.0}, {"date": "2022-07-28", "close": 19.05, "volume": 2568490.0}, {"date": "2022-07-29", "close": 19.32, "volume": 2523747.0}, {"date": "2022-08-01", "close": 19.51, "volume": 1786847.0}, {"date": "2022-08-02", "close": 20.63, "volume": 2109186.0}, {"date": "2022-08-03", "close": 23.14, "volume": 3043760.0}, {"date": "2022-08-04", "close": 23.35, "volume": 1695463.0}, {"date": "2022-08-05", "close": 24.62, "volume": 3763334.0}, {"date": "2022-08-08", "close": 26.58, "volume": 4717456.0}, {"date": "2022-08-09", "close": 24.67, "volume": 2263861.0}, {"date": "2022-08-10", "close": 27.32, "volume": 2783134.0}, {"date": "2022-08-11", "close": 27.29, "volume": 4070273.0}, {"date": "2022-08-12", "close": 28.46, "volume": 1817346.0}, {"date": "2022-08-15", "close": 27.67, "volume": 2051497.0}, {"date": "2022-08-16", "close": 26.72, "volume": 1927808.0}, {"date": "2022-08-17", "close": 25.25, "volume": 2178655.0}, {"date": "2022-08-18", "close": 25.06, "volume": 1554713.0}, {"date": "2022-08-19", "close": 21.97, "volume": 4123327.0}, {"date": "2022-08-22", "close": 20.06, "volume": 4694637.0}, {"date": "2022-08-23", "close": 19.67, "volume": 2269561.0}, {"date": "2022-08-24", "close": 19.65, "volume": 2046906.0}, {"date": "2022-08-25", "close": 19.93, "volume": 2532658.0}, {"date": "2022-08-26", "close": 19.76, "volume": 3649265.0}, {"date": "2022-08-29", "close": 18.7, "volume": 3048799.0}, {"date": "2022-08-30", "close": 18.97, "volume": 2456565.0}, {"date": "2022-08-31", "close": 19.15, "volume": 2257564.0}, {"date": "2022-09-01", "close": 17.82, "volume": 3342315.0}, {"date": "2022-09-02", "close": 18.16, "volume": 3200151.0}, {"date": "2022-09-06", "close": 18.89, "volume": 4459725.0}, {"date": "2022-09-07", "close": 19.04, "volume": 5919831.0}, {"date": "2022-09-08", "close": 23.76, "volume": 27790190.0}, {"date": "2022-09-09", "close": 24.66, "volume": 9725729.0}, {"date": "2022-09-12", "close": 28.71, "volume": 9906659.0}, {"date": "2022-09-13", "close": 25.42, "volume": 8344542.0}, {"date": "2022-09-14", "close": 25.18, "volume": 5055912.0}, {"date": "2022-09-15", "close": 25.56, "volume": 5442158.0}, {"date": "2022-09-16", "close": 24.03, "volume": 6645855.0}, {"date": "2022-09-19", "close": 25.36, "volume": 3992014.0}, {"date": "2022-09-20", "close": 23.84, "volume": 6000379.0}, {"date": "2022-09-21", "close": 23.09, "volume": 5555757.0}, {"date": "2022-09-22", "close": 21.93, "volume": 3901401.0}, {"date": "2022-09-23", "close": 20.66, "volume": 3541124.0}, {"date": "2022-09-26", "close": 20.45, "volume": 4220316.0}, {"date": "2022-09-27", "close": 21.47, "volume": 5080818.0}, {"date": "2022-09-28", "close": 23.0, "volume": 4001181.0}, {"date": "2022-09-29", "close": 22.24, "volume": 3102712.0}, {"date": "2022-09-30", "close": 22.23, "volume": 4437430.0}, {"date": "2022-10-03", "close": 23.84, "volume": 4177742.0}, {"date": "2022-10-04", "close": 25.28, "volume": 4411452.0}, {"date": "2022-10-05", "close": 25.89, "volume": 3298048.0}, {"date": "2022-10-06", "close": 26.02, "volume": 2703075.0}, {"date": "2022-10-07", "close": 24.02, "volume": 3540720.0}, {"date": "2022-10-10", "close": 22.18, "volume": 3757616.0}, {"date": "2022-10-11", "close": 21.75, "volume": 3829290.0}, {"date": "2022-10-12", "close": 21.02, "volume": 3863655.0}, {"date": "2022-10-13", "close": 21.0, "volume": 6120665.0}, {"date": "2022-10-14", "close": 19.22, "volume": 3127353.0}, {"date": "2022-10-17", "close": 20.3, "volume": 3250814.0}, {"date": "2022-10-18", "close": 20.58, "volume": 3467222.0}, {"date": "2022-10-19", "close": 18.75, "volume": 4161456.0}, {"date": "2022-10-20", "close": 18.87, "volume": 2622316.0}, {"date": "2022-10-21", "close": 19.4, "volume": 2178211.0}, {"date": "2022-10-24", "close": 19.66, "volume": 1913014.0}, {"date": "2022-10-25", "close": 21.86, "volume": 3023934.0}, {"date": "2022-10-26", "close": 21.02, "volume": 2714230.0}, {"date": "2022-10-27", "close": 20.5, "volume": 1811694.0}, {"date": "2022-10-28", "close": 20.5, "volume": 1808016.0}, {"date": "2022-10-31", "close": 20.6, "volume": 1751984.0}, {"date": "2022-11-01", "close": 20.42, "volume": 2019239.0}, {"date": "2022-11-02", "close": 18.52, "volume": 3328057.0}, {"date": "2022-11-03", "close": 18.02, "volume": 2380669.0}, {"date": "2022-11-04", "close": 17.21, "volume": 3680215.0}, {"date": "2022-11-07", "close": 16.87, "volume": 3456990.0}, {"date": "2022-11-08", "close": 17.26, "volume": 2586663.0}, {"date": "2022-11-09", "close": 16.03, "volume": 3410723.0}, {"date": "2022-11-10", "close": 18.78, "volume": 4538978.0}, {"date": "2022-11-11", "close": 21.7, "volume": 4845608.0}, {"date": "2022-11-14", "close": 21.63, "volume": 4645168.0}, {"date": "2022-11-15", "close": 22.03, "volume": 3927906.0}, {"date": "2022-11-16", "close": 20.86, "volume": 2760496.0}, {"date": "2022-11-17", "close": 19.04, "volume": 3454101.0}, {"date": "2022-11-18", "close": 17.87, "volume": 3406453.0}, {"date": "2022-11-21", "close": 17.41, "volume": 3384804.0}, {"date": "2022-11-22", "close": 17.55, "volume": 2330234.0}, {"date": "2022-11-23", "close": 18.84, "volume": 3612364.0}, {"date": "2022-11-25", "close": 18.46, "volume": 1607220.0}, {"date": "2022-11-28", "close": 17.82, "volume": 2312284.0}, {"date": "2022-11-29", "close": 17.21, "volume": 3117992.0}, {"date": "2022-11-30", "close": 18.16, "volume": 4814153.0}, {"date": "2022-12-01", "close": 18.08, "volume": 8415934.0}, {"date": "2022-12-02", "close": 16.19, "volume": 12786240.0}, {"date": "2022-12-05", "close": 14.4, "volume": 8184178.0}, {"date": "2022-12-06", "close": 13.51, "volume": 6429641.0}, {"date": "2022-12-07", "close": 13.42, "volume": 5490649.0}, {"date": "2022-12-08", "close": 14.24, "volume": 3848296.0}, {"date": "2022-12-09", "close": 14.46, "volume": 3649176.0}, {"date": "2022-12-12", "close": 15.36, "volume": 3623999.0}, {"date": "2022-12-13", "close": 15.5, "volume": 5689762.0}, {"date": "2022-12-14", "close": 15.48, "volume": 4086992.0}, {"date": "2022-12-15", "close": 14.43, "volume": 2704329.0}, {"date": "2022-12-16", "close": 14.0, "volume": 3830890.0}, {"date": "2022-12-19", "close": 14.0, "volume": 3391334.0}, {"date": "2022-12-20", "close": 13.71, "volume": 2981838.0}, {"date": "2022-12-21", "close": 13.35, "volume": 2801836.0}, {"date": "2022-12-22", "close": 13.05, "volume": 2808104.0}, {"date": "2022-12-23", "close": 13.17, "volume": 2368042.0}, {"date": "2022-12-27", "close": 12.49, "volume": 2149605.0}, {"date": "2022-12-28", "close": 12.6, "volume": 2481813.0}, {"date": "2022-12-29", "close": 13.74, "volume": 2671450.0}, {"date": "2022-12-30", "close": 13.77, "volume": 2331530.0}, {"date": "2023-01-03", "close": 13.25, "volume": 2917004.0}, {"date": "2023-01-04", "close": 13.53, "volume": 2371355.0}, {"date": "2023-01-05", "close": 12.13, "volume": 4902122.0}, {"date": "2023-01-06", "close": 11.78, "volume": 4316017.0}, {"date": "2023-01-09", "close": 12.25, "volume": 5301072.0}, {"date": "2023-01-10", "close": 13.05, "volume": 3736154.0}, {"date": "2023-01-11", "close": 13.71, "volume": 2588400.0}, {"date": "2023-01-12", "close": 14.04, "volume": 3231121.0}, {"date": "2023-01-13", "close": 14.33, "volume": 2793652.0}, {"date": "2023-01-17", "close": 14.37, "volume": 3474472.0}, {"date": "2023-01-18", "close": 14.05, "volume": 3185952.0}, {"date": "2023-01-19", "close": 13.1, "volume": 3087517.0}, {"date": "2023-01-20", "close": 13.59, "volume": 2943896.0}, {"date": "2023-01-23", "close": 14.42, "volume": 2587792.0}, {"date": "2023-01-24", "close": 13.96, "volume": 2594621.0}, {"date": "2023-01-25", "close": 14.22, "volume": 3806134.0}, {"date": "2023-01-26", "close": 14.55, "volume": 2166010.0}, {"date": "2023-01-27", "close": 15.54, "volume": 3648795.0}, {"date": "2023-01-30", "close": 15.03, "volume": 3308270.0}, {"date": "2023-01-31", "close": 15.5, "volume": 2262291.0}, {"date": "2023-02-01", "close": 16.62, "volume": 3137720.0}, {"date": "2023-02-02", "close": 17.95, "volume": 5720421.0}, {"date": "2023-02-03", "close": 16.67, "volume": 3593701.0}, {"date": "2023-02-06", "close": 16.04, "volume": 3009599.0}, {"date": "2023-02-07", "close": 16.4, "volume": 2675149.0}, {"date": "2023-02-08", "close": 16.32, "volume": 2352453.0}, {"date": "2023-02-09", "close": 15.61, "volume": 3071828.0}, {"date": "2023-02-10", "close": 14.48, "volume": 4179936.0}, {"date": "2023-02-13", "close": 14.75, "volume": 4321341.0}, {"date": "2023-02-14", "close": 15.76, "volume": 3317356.0}, {"date": "2023-02-15", "close": 16.93, "volume": 3487984.0}, {"date": "2023-02-16", "close": 15.89, "volume": 2873844.0}, {"date": "2023-02-17", "close": 15.61, "volume": 3117898.0}, {"date": "2023-02-21", "close": 14.71, "volume": 2356708.0}, {"date": "2023-02-22", "close": 15.16, "volume": 2399342.0}, {"date": "2023-02-23", "close": 15.24, "volume": 1816987.0}, {"date": "2023-02-24", "close": 14.64, "volume": 1998290.0}, {"date": "2023-02-27", "close": 14.75, "volume": 2119287.0}, {"date": "2023-02-28", "close": 14.79, "volume": 2000440.0}, {"date": "2023-03-01", "close": 14.71, "volume": 1894685.0}, {"date": "2023-03-02", "close": 15.32, "volume": 2339168.0}, {"date": "2023-03-03", "close": 16.64, "volume": 4505694.0}, {"date": "2023-03-06", "close": 17.22, "volume": 4745320.0}, {"date": "2023-03-07", "close": 17.48, "volume": 4784029.0}, {"date": "2023-03-08", "close": 17.8, "volume": 9347915.0}, {"date": "2023-03-09", "close": 21.17, "volume": 27436110.0}, {"date": "2023-03-10", "close": 19.15, "volume": 8898801.0}, {"date": "2023-03-13", "close": 20.72, "volume": 5696200.0}, {"date": "2023-03-14", "close": 20.84, "volume": 5190802.0}, {"date": "2023-03-15", "close": 21.97, "volume": 4013615.0}, {"date": "2023-03-16", "close": 22.24, "volume": 3142414.0}, {"date": "2023-03-17", "close": 21.76, "volume": 3706488.0}, {"date": "2023-03-20", "close": 21.72, "volume": 2114438.0}, {"date": "2023-03-21", "close": 21.54, "volume": 3066432.0}, {"date": "2023-03-22", "close": 20.39, "volume": 2580964.0}, {"date": "2023-03-23", "close": 20.79, "volume": 1912379.0}, {"date": "2023-03-24", "close": 20.42, "volume": 1800267.0}, {"date": "2023-03-27", "close": 20.04, "volume": 1641706.0}, {"date": "2023-03-28", "close": 19.45, "volume": 1554243.0}, {"date": "2023-03-29", "close": 20.02, "volume": 1536941.0}, {"date": "2023-03-30", "close": 20.05, "volume": 1498063.0}, {"date": "2023-03-31", "close": 21.13, "volume": 2804696.0}, {"date": "2023-04-03", "close": 20.7, "volume": 1350915.0}, {"date": "2023-04-04", "close": 20.43, "volume": 1149581.0}, {"date": "2023-04-05", "close": 19.54, "volume": 2802832.0}, {"date": "2023-04-06", "close": 19.42, "volume": 1395075.0}, {"date": "2023-04-10", "close": 19.32, "volume": 1684199.0}, {"date": "2023-04-11", "close": 19.17, "volume": 1742970.0}, {"date": "2023-04-12", "close": 18.58, "volume": 2115860.0}, {"date": "2023-04-13", "close": 18.77, "volume": 1344051.0}, {"date": "2023-04-14", "close": 18.32, "volume": 1523349.0}, {"date": "2023-04-17", "close": 18.88, "volume": 1107406.0}, {"date": "2023-04-18", "close": 18.72, "volume": 1162453.0}, {"date": "2023-04-19", "close": 18.54, "volume": 1039352.0}, {"date": "2023-04-20", "close": 17.92, "volume": 1467634.0}, {"date": "2023-04-21", "close": 18.21, "volume": 1478070.0}, {"date": "2023-04-24", "close": 17.27, "volume": 1889190.0}, {"date": "2023-04-25", "close": 16.23, "volume": 1672654.0}, {"date": "2023-04-26", "close": 16.16, "volume": 1499373.0}, {"date": "2023-04-27", "close": 16.56, "volume": 1589901.0}, {"date": "2023-04-28", "close": 16.18, "volume": 1694274.0}, {"date": "2023-05-01", "close": 16.15, "volume": 1745981.0}, {"date": "2023-05-02", "close": 15.64, "volume": 1746046.0}, {"date": "2023-05-03", "close": 15.62, "volume": 2006048.0}, {"date": "2023-05-04", "close": 15.88, "volume": 1398741.0}, {"date": "2023-05-05", "close": 16.25, "volume": 1439596.0}, {"date": "2023-05-08", "close": 16.64, "volume": 1359494.0}, {"date": "2023-05-09", "close": 16.83, "volume": 900585.0}, {"date": "2023-05-10", "close": 17.39, "volume": 1633621.0}, {"date": "2023-05-11", "close": 17.53, "volume": 1659013.0}, {"date": "2023-05-12", "close": 17.22, "volume": 1963037.0}, {"date": "2023-05-15", "close": 18.63, "volume": 2379590.0}, {"date": "2023-05-16", "close": 18.25, "volume": 1733713.0}, {"date": "2023-05-17", "close": 19.23, "volume": 2031445.0}, {"date": "2023-05-18", "close": 19.97, "volume": 2145474.0}, {"date": "2023-05-19", "close": 19.94, "volume": 2212233.0}, {"date": "2023-05-22", "close": 20.54, "volume": 1932442.0}, {"date": "2023-05-23", "close": 20.88, "volume": 2671411.0}, {"date": "2023-05-24", "close": 20.93, "volume": 1902837.0}, {"date": "2023-05-25", "close": 20.53, "volume": 1744076.0}, {"date": "2023-05-26", "close": 21.25, "volume": 1988727.0}, {"date": "2023-05-30", "close": 22.13, "volume": 2532524.0}, {"date": "2023-05-31", "close": 23.88, "volume": 4879418.0}, {"date": "2023-06-01", "close": 22.85, "volume": 5262761.0}, {"date": "2023-06-02", "close": 22.2, "volume": 7097629.0}, {"date": "2023-06-05", "close": 22.1, "volume": 3016742.0}, {"date": "2023-06-06", "close": 23.08, "volume": 3466333.0}, {"date": "2023-06-07", "close": 22.71, "volume": 3306191.0}, {"date": "2023-06-08", "close": 22.53, "volume": 2663792.0}, {"date": "2023-06-09", "close": 22.24, "volume": 2000431.0}, {"date": "2023-06-12", "close": 22.57, "volume": 2052991.0}, {"date": "2023-06-13", "close": 24.91, "volume": 5137138.0}, {"date": "2023-06-14", "close": 24.67, "volume": 2757228.0}, {"date": "2023-06-15", "close": 25.03, "volume": 2542144.0}, {"date": "2023-06-16", "close": 25.01, "volume": 4916418.0}, {"date": "2023-06-20", "close": 24.2, "volume": 2655640.0}, {"date": "2023-06-21", "close": 22.81, "volume": 5156487.0}, {"date": "2023-06-22", "close": 22.74, "volume": 3511973.0}, {"date": "2023-06-23", "close": 22.53, "volume": 3380161.0}, {"date": "2023-06-26", "close": 21.4, "volume": 2178800.0}, {"date": "2023-06-27", "close": 22.29, "volume": 2585421.0}, {"date": "2023-06-28", "close": 22.58, "volume": 2010651.0}, {"date": "2023-06-29", "close": 22.04, "volume": 1731381.0}, {"date": "2023-06-30", "close": 22.04, "volume": 2290525.0}, {"date": "2023-07-03", "close": 22.01, "volume": 1059206.0}, {"date": "2023-07-05", "close": 21.7, "volume": 1691060.0}, {"date": "2023-07-06", "close": 21.0, "volume": 2857225.0}, {"date": "2023-07-07", "close": 20.89, "volume": 2581993.0}, {"date": "2023-07-10", "close": 21.71, "volume": 1984409.0}, {"date": "2023-07-11", "close": 23.25, "volume": 2708267.0}, {"date": "2023-07-12", "close": 22.74, "volume": 3308429.0}, {"date": "2023-07-13", "close": 23.77, "volume": 2274635.0}, {"date": "2023-07-14", "close": 23.02, "volume": 2471679.0}, {"date": "2023-07-17", "close": 23.68, "volume": 1773358.0}, {"date": "2023-07-18", "close": 23.68, "volume": 1765815.0}, {"date": "2023-07-19", "close": 23.76, "volume": 1908566.0}, {"date": "2023-07-20", "close": 22.24, "volume": 2173048.0}, {"date": "2023-07-21", "close": 21.6, "volume": 2179562.0}, {"date": "2023-07-24", "close": 22.12, "volume": 2023468.0}, {"date": "2023-07-25", "close": 21.7, "volume": 1874810.0}, {"date": "2023-07-26", "close": 22.36, "volume": 1650673.0}, {"date": "2023-07-27", "close": 22.22, "volume": 2143308.0}, {"date": "2023-07-28", "close": 23.35, "volume": 1806069.0}, {"date": "2023-07-31", "close": 24.28, "volume": 2123799.0}, {"date": "2023-08-01", "close": 24.41, "volume": 2107354.0}, {"date": "2023-08-02", "close": 22.59, "volume": 1896441.0}, {"date": "2023-08-03", "close": 22.06, "volume": 1566661.0}, {"date": "2023-08-04", "close": 22.02, "volume": 1622391.0}, {"date": "2023-08-07", "close": 22.07, "volume": 1636843.0}, {"date": "2023-08-08", "close": 21.55, "volume": 2121031.0}, {"date": "2023-08-09", "close": 21.23, "volume": 1934486.0}, {"date": "2023-08-10", "close": 21.19, "volume": 2364564.0}, {"date": "2023-08-11", "close": 21.0, "volume": 1793799.0}, {"date": "2023-08-14", "close": 21.85, "volume": 1373372.0}, {"date": "2023-08-15", "close": 20.64, "volume": 1919162.0}, {"date": "2023-08-16", "close": 20.14, "volume": 1561598.0}, {"date": "2023-08-17", "close": 19.83, "volume": 2426722.0}, {"date": "2023-08-18", "close": 20.26, "volume": 2113977.0}, {"date": "2023-08-21", "close": 20.35, "volume": 1323376.0}, {"date": "2023-08-22", "close": 21.68, "volume": 3434358.0}, {"date": "2023-08-23", "close": 22.17, "volume": 2054043.0}, {"date": "2023-08-24", "close": 20.92, "volume": 1721690.0}, {"date": "2023-08-25", "close": 21.6, "volume": 1782851.0}, {"date": "2023-08-28", "close": 21.19, "volume": 1463874.0}, {"date": "2023-08-29", "close": 21.29, "volume": 1788491.0}, {"date": "2023-08-30", "close": 21.45, "volume": 1564879.0}, {"date": "2023-08-31", "close": 21.49, "volume": 2603066.0}, {"date": "2023-09-01", "close": 21.63, "volume": 1666173.0}, {"date": "2023-09-05", "close": 21.64, "volume": 4111600.0}, {"date": "2023-09-06", "close": 18.79, "volume": 9297145.0}, {"date": "2023-09-07", "close": 19.93, "volume": 4397616.0}, {"date": "2023-09-08", "close": 20.1, "volume": 3669923.0}, {"date": "2023-09-11", "close": 20.19, "volume": 2542736.0}, {"date": "2023-09-12", "close": 19.29, "volume": 2320981.0}, {"date": "2023-09-13", "close": 18.85, "volume": 3822358.0}, {"date": "2023-09-14", "close": 18.68, "volume": 2098987.0}, {"date": "2023-09-15", "close": 18.25, "volume": 2343820.0}, {"date": "2023-09-18", "close": 18.2, "volume": 2256681.0}, {"date": "2023-09-19", "close": 17.74, "volume": 5261048.0}, {"date": "2023-09-20", "close": 17.27, "volume": 3860342.0}, {"date": "2023-09-21", "close": 17.09, "volume": 2781895.0}, {"date": "2023-09-22", "close": 17.13, "volume": 1873099.0}, {"date": "2023-09-25", "close": 17.09, "volume": 2632538.0}, {"date": "2023-09-26", "close": 17.04, "volume": 3062917.0}, {"date": "2023-09-27", "close": 17.24, "volume": 3358140.0}, {"date": "2023-09-28", "close": 18.44, "volume": 4302145.0}, {"date": "2023-09-29", "close": 18.31, "volume": 2479516.0}, {"date": "2023-10-02", "close": 18.34, "volume": 2278185.0}, {"date": "2023-10-03", "close": 17.22, "volume": 4051084.0}, {"date": "2023-10-04", "close": 17.04, "volume": 2698417.0}, {"date": "2023-10-05", "close": 15.92, "volume": 3135347.0}, {"date": "2023-10-06", "close": 17.07, "volume": 3540855.0}, {"date": "2023-10-09", "close": 17.22, "volume": 2109653.0}, {"date": "2023-10-10", "close": 17.92, "volume": 2887319.0}, {"date": "2023-10-11", "close": 18.28, "volume": 2210635.0}, {"date": "2023-10-12", "close": 17.98, "volume": 2830270.0}, {"date": "2023-10-13", "close": 17.58, "volume": 3287401.0}, {"date": "2023-10-16", "close": 18.55, "volume": 2579560.0}, {"date": "2023-10-17", "close": 19.31, "volume": 3007006.0}, {"date": "2023-10-18", "close": 18.69, "volume": 2168053.0}, {"date": "2023-10-19", "close": 19.25, "volume": 3035074.0}, {"date": "2023-10-20", "close": 18.36, "volume": 2849009.0}, {"date": "2023-10-23", "close": 18.45, "volume": 2873969.0}, {"date": "2023-10-24", "close": 19.54, "volume": 2425139.0}, {"date": "2023-10-25", "close": 18.09, "volume": 3208819.0}, {"date": "2023-10-26", "close": 18.21, "volume": 2316506.0}, {"date": "2023-10-27", "close": 18.07, "volume": 1494391.0}, {"date": "2023-10-30", "close": 18.07, "volume": 1946558.0}, {"date": "2023-10-31", "close": 18.47, "volume": 2081377.0}, {"date": "2023-11-01", "close": 17.96, "volume": 2488658.0}, {"date": "2023-11-02", "close": 19.33, "volume": 2971171.0}, {"date": "2023-11-03", "close": 20.3, "volume": 2819205.0}, {"date": "2023-11-06", "close": 18.93, "volume": 2563994.0}, {"date": "2023-11-07", "close": 20.18, "volume": 2044813.0}, {"date": "2023-11-08", "close": 19.91, "volume": 1286848.0}, {"date": "2023-11-09", "close": 19.05, "volume": 1421336.0}, {"date": "2023-11-10", "close": 19.67, "volume": 1430034.0}, {"date": "2023-11-13", "close": 19.22, "volume": 2142989.0}, {"date": "2023-11-14", "close": 20.97, "volume": 2745956.0}, {"date": "2023-11-15", "close": 21.31, "volume": 1991291.0}, {"date": "2023-11-16", "close": 20.99, "volume": 1440389.0}, {"date": "2023-11-17", "close": 21.3, "volume": 1263814.0}, {"date": "2023-11-20", "close": 21.84, "volume": 1540484.0}, {"date": "2023-11-21", "close": 20.77, "volume": 1347742.0}, {"date": "2023-11-22", "close": 20.68, "volume": 1324871.0}, {"date": "2023-11-24", "close": 20.74, "volume": 550647.0}, {"date": "2023-11-27", "close": 20.51, "volume": 1422438.0}, {"date": "2023-11-28", "close": 20.98, "volume": 2170855.0}, {"date": "2023-11-29", "close": 21.56, "volume": 1863380.0}, {"date": "2023-11-30", "close": 21.01, "volume": 2222412.0}, {"date": "2023-12-01", "close": 22.46, "volume": 2343425.0}, {"date": "2023-12-04", "close": 22.81, "volume": 2264011.0}, {"date": "2023-12-05", "close": 23.31, "volume": 6236058.0}, {"date": "2023-12-06", "close": 19.42, "volume": 12990080.0}, {"date": "2023-12-07", "close": 18.72, "volume": 4940831.0}, {"date": "2023-12-08", "close": 19.44, "volume": 3437993.0}, {"date": "2023-12-11", "close": 19.41, "volume": 2584499.0}, {"date": "2023-12-12", "close": 18.82, "volume": 2112445.0}, {"date": "2023-12-13", "close": 19.92, "volume": 3247040.0}, {"date": "2023-12-14", "close": 20.41, "volume": 4135034.0}, {"date": "2023-12-15", "close": 20.18, "volume": 3429509.0}, {"date": "2023-12-18", "close": 20.03, "volume": 2343056.0}, {"date": "2023-12-19", "close": 19.97, "volume": 2296210.0}, {"date": "2023-12-20", "close": 18.76, "volume": 3210109.0}, {"date": "2023-12-21", "close": 19.27, "volume": 2198161.0}, {"date": "2023-12-22", "close": 19.66, "volume": 1986880.0}, {"date": "2023-12-26", "close": 19.67, "volume": 1473998.0}, {"date": "2023-12-27", "close": 19.45, "volume": 1474341.0}, {"date": "2023-12-28", "close": 19.47, "volume": 1252427.0}, {"date": "2023-12-29", "close": 19.01, "volume": 1577202.0}, {"date": "2024-01-02", "close": 17.75, "volume": 2803559.0}, {"date": "2024-01-03", "close": 17.05, "volume": 2823238.0}, {"date": "2024-01-04", "close": 16.98, "volume": 1768725.0}, {"date": "2024-01-05", "close": 16.88, "volume": 1770719.0}, {"date": "2024-01-08", "close": 18.02, "volume": 2725491.0}, {"date": "2024-01-09", "close": 18.4, "volume": 2467225.0}, {"date": "2024-01-10", "close": 19.23, "volume": 3752907.0}, {"date": "2024-01-11", "close": 18.57, "volume": 1878129.0}, {"date": "2024-01-12", "close": 18.58, "volume": 1398401.0}, {"date": "2024-01-16", "close": 18.38, "volume": 1571269.0}, {"date": "2024-01-17", "close": 18.04, "volume": 1606543.0}, {"date": "2024-01-18", "close": 17.69, "volume": 1413080.0}, {"date": "2024-01-19", "close": 18.15, "volume": 1339076.0}, {"date": "2024-01-22", "close": 19.04, "volume": 2154387.0}, {"date": "2024-01-23", "close": 19.09, "volume": 1150407.0}, {"date": "2024-01-24", "close": 18.46, "volume": 1495384.0}, {"date": "2024-01-25", "close": 18.39, "volume": 1380912.0}, {"date": "2024-01-26", "close": 18.38, "volume": 1392879.0}, {"date": "2024-01-29", "close": 19.15, "volume": 1406194.0}, {"date": "2024-01-30", "close": 18.43, "volume": 1493653.0}, {"date": "2024-01-31", "close": 17.42, "volume": 1829866.0}, {"date": "2024-02-01", "close": 17.54, "volume": 1631410.0}, {"date": "2024-02-02", "close": 17.61, "volume": 1753063.0}, {"date": "2024-02-05", "close": 17.32, "volume": 1499655.0}, {"date": "2024-02-06", "close": 18.0, "volume": 1463500.0}, {"date": "2024-02-07", "close": 18.01, "volume": 1251354.0}, {"date": "2024-02-08", "close": 18.96, "volume": 1817278.0}, {"date": "2024-02-09", "close": 19.83, "volume": 2217306.0}, {"date": "2024-02-12", "close": 19.61, "volume": 1836696.0}, {"date": "2024-02-13", "close": 18.5, "volume": 2194648.0}, {"date": "2024-02-14", "close": 19.41, "volume": 2308831.0}, {"date": "2024-02-15", "close": 19.37, "volume": 954514.0}, {"date": "2024-02-16", "close": 18.93, "volume": 1607017.0}, {"date": "2024-02-20", "close": 18.73, "volume": 1602053.0}, {"date": "2024-02-21", "close": 17.4, "volume": 2728464.0}, {"date": "2024-02-22", "close": 17.9, "volume": 1949029.0}, {"date": "2024-02-23", "close": 17.94, "volume": 1408620.0}, {"date": "2024-02-26", "close": 18.95, "volume": 2927917.0}, {"date": "2024-02-27", "close": 19.14, "volume": 1319323.0}, {"date": "2024-02-28", "close": 18.91, "volume": 1139390.0}, {"date": "2024-02-29", "close": 19.7, "volume": 2552843.0}, {"date": "2024-03-01", "close": 20.07, "volume": 1818409.0}, {"date": "2024-03-04", "close": 19.95, "volume": 1191773.0}, {"date": "2024-03-05", "close": 18.31, "volume": 2502786.0}, {"date": "2024-03-06", "close": 18.45, "volume": 1831133.0}, {"date": "2024-03-07", "close": 18.66, "volume": 1112043.0}, {"date": "2024-03-08", "close": 18.97, "volume": 2367787.0}, {"date": "2024-03-11", "close": 18.79, "volume": 5049870.0}, {"date": "2024-03-12", "close": 16.4, "volume": 8939112.0}, {"date": "2024-03-13", "close": 16.26, "volume": 2905564.0}, {"date": "2024-03-14", "close": 16.22, "volume": 2621179.0}, {"date": "2024-03-15", "close": 15.96, "volume": 2995148.0}, {"date": "2024-03-18", "close": 15.82, "volume": 2219263.0}, {"date": "2024-03-19", "close": 15.85, "volume": 2438621.0}, {"date": "2024-03-20", "close": 15.77, "volume": 3578443.0}, {"date": "2024-03-21", "close": 15.59, "volume": 1938517.0}, {"date": "2024-03-22", "close": 15.47, "volume": 1514053.0}, {"date": "2024-03-25", "close": 15.41, "volume": 1544103.0}, {"date": "2024-03-26", "close": 15.28, "volume": 1458672.0}, {"date": "2024-03-27", "close": 15.39, "volume": 1465735.0}, {"date": "2024-03-28", "close": 15.49, "volume": 1402024.0}, {"date": "2024-04-01", "close": 15.39, "volume": 1196273.0}, {"date": "2024-04-02", "close": 15.01, "volume": 1489106.0}, {"date": "2024-04-03", "close": 14.9, "volume": 2368454.0}, {"date": "2024-04-04", "close": 14.86, "volume": 1715021.0}, {"date": "2024-04-05", "close": 14.69, "volume": 1209313.0}, {"date": "2024-04-08", "close": 14.91, "volume": 952946.0}, {"date": "2024-04-09", "close": 15.26, "volume": 882998.0}, {"date": "2024-04-10", "close": 14.69, "volume": 1712885.0}, {"date": "2024-04-11", "close": 14.96, "volume": 1763204.0}, {"date": "2024-04-12", "close": 14.45, "volume": 1464310.0}, {"date": "2024-04-15", "close": 13.86, "volume": 1965587.0}, {"date": "2024-04-16", "close": 13.55, "volume": 2306741.0}, {"date": "2024-04-17", "close": 13.72, "volume": 1524296.0}, {"date": "2024-04-18", "close": 13.73, "volume": 1596598.0}, {"date": "2024-04-19", "close": 13.59, "volume": 1917713.0}, {"date": "2024-04-22", "close": 13.9, "volume": 1677752.0}, {"date": "2024-04-23", "close": 14.72, "volume": 2455384.0}, {"date": "2024-04-24", "close": 14.98, "volume": 1950344.0}, {"date": "2024-04-25", "close": 14.62, "volume": 1254482.0}, {"date": "2024-04-26", "close": 15.08, "volume": 1919759.0}, {"date": "2024-04-29", "close": 15.35, "volume": 1976907.0}, {"date": "2024-04-30", "close": 14.87, "volume": 1732326.0}, {"date": "2024-05-01", "close": 15.34, "volume": 2142509.0}, {"date": "2024-05-02", "close": 15.63, "volume": 2215749.0}, {"date": "2024-05-03", "close": 15.72, "volume": 2213287.0}, {"date": "2024-05-06", "close": 15.92, "volume": 1281045.0}, {"date": "2024-05-07", "close": 15.53, "volume": 1056929.0}, {"date": "2024-05-08", "close": 14.94, "volume": 2247945.0}, {"date": "2024-05-09", "close": 14.81, "volume": 1757665.0}, {"date": "2024-05-10", "close": 15.16, "volume": 1328495.0}, {"date": "2024-05-13", "close": 15.5, "volume": 1403984.0}, {"date": "2024-05-14", "close": 15.64, "volume": 1804929.0}, {"date": "2024-05-15", "close": 15.81, "volume": 1325822.0}, {"date": "2024-05-16", "close": 15.7, "volume": 1016091.0}, {"date": "2024-05-17", "close": 15.78, "volume": 792645.0}, {"date": "2024-05-20", "close": 15.76, "volume": 833769.0}, {"date": "2024-05-21", "close": 15.16, "volume": 1623120.0}, {"date": "2024-05-22", "close": 15.28, "volume": 1046959.0}, {"date": "2024-05-23", "close": 14.74, "volume": 1575830.0}, {"date": "2024-05-24", "close": 14.45, "volume": 1383041.0}, {"date": "2024-05-28", "close": 14.0, "volume": 1970314.0}, {"date": "2024-05-29", "close": 13.81, "volume": 1686919.0}, {"date": "2024-05-30", "close": 13.13, "volume": 5459518.0}, {"date": "2024-05-31", "close": 13.05, "volume": 6903392.0}, {"date": "2024-06-03", "close": 13.41, "volume": 2985070.0}, {"date": "2024-06-04", "close": 13.6, "volume": 2687077.0}, {"date": "2024-06-05", "close": 13.24, "volume": 2204704.0}, {"date": "2024-06-06", "close": 13.82, "volume": 1850930.0}, {"date": "2024-06-07", "close": 13.5, "volume": 1330721.0}, {"date": "2024-06-10", "close": 13.43, "volume": 2544556.0}, {"date": "2024-06-11", "close": 13.3, "volume": 1103175.0}, {"date": "2024-06-12", "close": 13.32, "volume": 2014252.0}, {"date": "2024-06-13", "close": 12.37, "volume": 2420117.0}, {"date": "2024-06-14", "close": 12.33, "volume": 1926972.0}, {"date": "2024-06-17", "close": 12.0, "volume": 2501898.0}, {"date": "2024-06-18", "close": 11.87, "volume": 2242955.0}, {"date": "2024-06-20", "close": 11.37, "volume": 4668507.0}, {"date": "2024-06-21", "close": 13.11, "volume": 10242270.0}, {"date": "2024-06-24", "close": 12.52, "volume": 4317142.0}, {"date": "2024-06-25", "close": 12.68, "volume": 2746026.0}, {"date": "2024-06-26", "close": 12.99, "volume": 2018548.0}, {"date": "2024-06-27", "close": 13.58, "volume": 2868091.0}, {"date": "2024-06-28", "close": 13.99, "volume": 2363766.0}, {"date": "2024-07-01", "close": 13.99, "volume": 1669472.0}, {"date": "2024-07-02", "close": 13.52, "volume": 1685096.0}, {"date": "2024-07-03", "close": 13.46, "volume": 734459.0}, {"date": "2024-07-05", "close": 13.33, "volume": 1740646.0}, {"date": "2024-07-08", "close": 13.46, "volume": 2652258.0}, {"date": "2024-07-09", "close": 13.07, "volume": 1857411.0}, {"date": "2024-07-10", "close": 13.19, "volume": 1230648.0}, {"date": "2024-07-11", "close": 13.52, "volume": 2082200.0}, {"date": "2024-07-12", "close": 13.58, "volume": 1582069.0}, {"date": "2024-07-15", "close": 13.91, "volume": 1540152.0}, {"date": "2024-07-16", "close": 14.57, "volume": 2387898.0}, {"date": "2024-07-17", "close": 14.78, "volume": 2601516.0}, {"date": "2024-07-18", "close": 14.41, "volume": 2399663.0}, {"date": "2024-07-19", "close": 14.41, "volume": 1206593.0}, {"date": "2024-07-22", "close": 14.29, "volume": 1700955.0}, {"date": "2024-07-23", "close": 14.42, "volume": 2545399.0}, {"date": "2024-07-24", "close": 14.13, "volume": 1430124.0}, {"date": "2024-07-25", "close": 15.08, "volume": 2953490.0}, {"date": "2024-07-26", "close": 15.37, "volume": 1646580.0}, {"date": "2024-07-29", "close": 15.28, "volume": 1370097.0}, {"date": "2024-07-30", "close": 15.05, "volume": 1169127.0}, {"date": "2024-07-31", "close": 14.55, "volume": 2002118.0}, {"date": "2024-08-01", "close": 14.05, "volume": 1754551.0}, {"date": "2024-08-02", "close": 12.95, "volume": 2868657.0}, {"date": "2024-08-05", "close": 12.67, "volume": 2051352.0}, {"date": "2024-08-06", "close": 12.55, "volume": 2089937.0}, {"date": "2024-08-07", "close": 12.37, "volume": 2358690.0}, {"date": "2024-08-08", "close": 12.79, "volume": 1741143.0}, {"date": "2024-08-09", "close": 12.22, "volume": 1874902.0}, {"date": "2024-08-12", "close": 12.54, "volume": 2597581.0}, {"date": "2024-08-13", "close": 12.95, "volume": 2285294.0}, {"date": "2024-08-14", "close": 12.72, "volume": 1310651.0}, {"date": "2024-08-15", "close": 13.22, "volume": 1190945.0}, {"date": "2024-08-16", "close": 13.25, "volume": 1578927.0}, {"date": "2024-08-19", "close": 13.53, "volume": 1316864.0}, {"date": "2024-08-20", "close": 13.58, "volume": 1415214.0}, {"date": "2024-08-21", "close": 13.86, "volume": 968613.0}, {"date": "2024-08-22", "close": 13.34, "volume": 1035915.0}, {"date": "2024-08-23", "close": 13.9, "volume": 1453408.0}, {"date": "2024-08-26", "close": 14.52, "volume": 1553836.0}, {"date": "2024-08-27", "close": 14.25, "volume": 1753082.0}, {"date": "2024-08-28", "close": 13.75, "volume": 1267372.0}, {"date": "2024-08-29", "close": 14.03, "volume": 1425469.0}, {"date": "2024-08-30", "close": 14.06, "volume": 1495867.0}, {"date": "2024-09-03", "close": 13.29, "volume": 3574603.0}, {"date": "2024-09-04", "close": 12.61, "volume": 5552496.0}, {"date": "2024-09-05", "close": 12.58, "volume": 3240524.0}, {"date": "2024-09-06", "close": 11.78, "volume": 3729816.0}, {"date": "2024-09-09", "close": 11.51, "volume": 2639911.0}, {"date": "2024-09-10", "close": 11.25, "volume": 2790451.0}, {"date": "2024-09-11", "close": 11.67, "volume": 3642531.0}, {"date": "2024-09-12", "close": 11.71, "volume": 1924426.0}, {"date": "2024-09-13", "close": 12.12, "volume": 1816158.0}, {"date": "2024-09-16", "close": 12.14, "volume": 1420787.0}, {"date": "2024-09-17", "close": 12.02, "volume": 1393438.0}, {"date": "2024-09-18", "close": 11.92, "volume": 2239528.0}, {"date": "2024-09-19", "close": 12.54, "volume": 2261247.0}, {"date": "2024-09-20", "close": 11.92, "volume": 3969181.0}, {"date": "2024-09-23", "close": 11.89, "volume": 2078706.0}, {"date": "2024-09-24", "close": 11.89, "volume": 2253942.0}, {"date": "2024-09-25", "close": 11.7, "volume": 1837058.0}, {"date": "2024-09-26", "close": 11.72, "volume": 1502500.0}, {"date": "2024-09-27", "close": 11.74, "volume": 1701697.0}, {"date": "2024-09-30", "close": 11.59, "volume": 2141221.0}, {"date": "2024-10-01", "close": 11.17, "volume": 1708463.0}, {"date": "2024-10-02", "close": 11.34, "volume": 1956772.0}, {"date": "2024-10-03", "close": 11.2, "volume": 1680915.0}, {"date": "2024-10-04", "close": 11.53, "volume": 1380878.0}, {"date": "2024-10-07", "close": 11.34, "volume": 1663765.0}, {"date": "2024-10-08", "close": 11.69, "volume": 1926526.0}, {"date": "2024-10-09", "close": 11.64, "volume": 1240956.0}, {"date": "2024-10-10", "close": 11.83, "volume": 1378284.0}, {"date": "2024-10-11", "close": 11.96, "volume": 1382223.0}, {"date": "2024-10-14", "close": 12.2, "volume": 1195571.0}, {"date": "2024-10-15", "close": 12.18, "volume": 1124491.0}, {"date": "2024-10-16", "close": 12.13, "volume": 1037840.0}, {"date": "2024-10-17", "close": 12.18, "volume": 1332426.0}, {"date": "2024-10-18", "close": 12.24, "volume": 918355.0}, {"date": "2024-10-21", "close": 12.14, "volume": 1160383.0}, {"date": "2024-10-22", "close": 12.23, "volume": 1710433.0}, {"date": "2024-10-23", "close": 11.76, "volume": 1658084.0}, {"date": "2024-10-24", "close": 11.95, "volume": 1043015.0}, {"date": "2024-10-25", "close": 11.85, "volume": 1306110.0}, {"date": "2024-10-28", "close": 12.0, "volume": 1186078.0}, {"date": "2024-10-29", "close": 12.17, "volume": 1434730.0}, {"date": "2024-10-30", "close": 12.23, "volume": 1201201.0}, {"date": "2024-10-31", "close": 11.94, "volume": 1084117.0}, {"date": "2024-11-01", "close": 12.78, "volume": 2061861.0}, {"date": "2024-11-04", "close": 12.57, "volume": 1404078.0}, {"date": "2024-11-05", "close": 13.0, "volume": 1976035.0}, {"date": "2024-11-06", "close": 13.87, "volume": 2787452.0}, {"date": "2024-11-07", "close": 14.05, "volume": 1722423.0}, {"date": "2024-11-08", "close": 13.99, "volume": 1009192.0}, {"date": "2024-11-11", "close": 14.28, "volume": 1384506.0}, {"date": "2024-11-12", "close": 14.34, "volume": 1363345.0}, {"date": "2024-11-13", "close": 14.72, "volume": 2681145.0}, {"date": "2024-11-14", "close": 14.26, "volume": 1571899.0}, {"date": "2024-11-15", "close": 13.9, "volume": 1913038.0}, {"date": "2024-11-18", "close": 13.81, "volume": 1361904.0}, {"date": "2024-11-19", "close": 13.78, "volume": 1061890.0}, {"date": "2024-11-20", "close": 13.93, "volume": 1353827.0}, {"date": "2024-11-21", "close": 14.72, "volume": 1599671.0}, {"date": "2024-11-22", "close": 15.74, "volume": 3400366.0}, {"date": "2024-11-25", "close": 15.71, "volume": 2824758.0}, {"date": "2024-11-26", "close": 15.42, "volume": 1402331.0}, {"date": "2024-11-27", "close": 15.15, "volume": 1243107.0}, {"date": "2024-11-29", "close": 15.31, "volume": 937873.0}, {"date": "2024-12-02", "close": 15.12, "volume": 2167014.0}, {"date": "2024-12-03", "close": 15.18, "volume": 1957962.0}, {"date": "2024-12-04", "close": 15.83, "volume": 3014671.0}, {"date": "2024-12-05", "close": 15.46, "volume": 4497557.0}, {"date": "2024-12-06", "close": 22.19, "volume": 23918110.0}, {"date": "2024-12-09", "close": 24.87, "volume": 15153000.0}, {"date": "2024-12-10", "close": 23.42, "volume": 8416285.0}, {"date": "2024-12-11", "close": 24.32, "volume": 6358472.0}, {"date": "2024-12-12", "close": 23.83, "volume": 4422214.0}, {"date": "2024-12-13", "close": 24.15, "volume": 3436826.0}, {"date": "2024-12-16", "close": 27.52, "volume": 8831077.0}, {"date": "2024-12-17", "close": 26.32, "volume": 5622624.0}, {"date": "2024-12-18", "close": 23.65, "volume": 7055464.0}, {"date": "2024-12-19", "close": 22.37, "volume": 5806361.0}, {"date": "2024-12-20", "close": 21.68, "volume": 9290220.0}, {"date": "2024-12-23", "close": 21.47, "volume": 3945287.0}, {"date": "2024-12-24", "close": 21.98, "volume": 2446942.0}, {"date": "2024-12-26", "close": 22.73, "volume": 4456200.0}, {"date": "2024-12-27", "close": 21.59, "volume": 3048979.0}, {"date": "2024-12-30", "close": 20.63, "volume": 2614901.0}, {"date": "2024-12-31", "close": 20.27, "volume": 2901288.0}, {"date": "2025-01-02", "close": 19.85, "volume": 2690638.0}, {"date": "2025-01-03", "close": 20.61, "volume": 2066902.0}, {"date": "2025-01-06", "close": 21.8, "volume": 4936891.0}, {"date": "2025-01-07", "close": 20.35, "volume": 3170483.0}, {"date": "2025-01-08", "close": 19.65, "volume": 2949027.0}, {"date": "2025-01-10", "close": 19.23, "volume": 3435957.0}, {"date": "2025-01-13", "close": 18.83, "volume": 2339394.0}, {"date": "2025-01-14", "close": 18.72, "volume": 2207603.0}, {"date": "2025-01-15", "close": 19.67, "volume": 3283439.0}, {"date": "2025-01-16", "close": 19.83, "volume": 1662612.0}, {"date": "2025-01-17", "close": 19.34, "volume": 3062585.0}, {"date": "2025-01-21", "close": 20.42, "volume": 3745944.0}, {"date": "2025-01-22", "close": 20.21, "volume": 2386530.0}, {"date": "2025-01-23", "close": 20.35, "volume": 2004417.0}, {"date": "2025-01-24", "close": 19.65, "volume": 2528695.0}, {"date": "2025-01-27", "close": 20.07, "volume": 6656352.0}, {"date": "2025-01-28", "close": 21.98, "volume": 5233503.0}, {"date": "2025-01-29", "close": 21.7, "volume": 2987715.0}, {"date": "2025-01-30", "close": 21.35, "volume": 4491080.0}, {"date": "2025-01-31", "close": 21.34, "volume": 4667172.0}, {"date": "2025-02-03", "close": 21.17, "volume": 2491222.0}, {"date": "2025-02-04", "close": 21.93, "volume": 2514096.0}, {"date": "2025-02-05", "close": 22.15, "volume": 2142818.0}, {"date": "2025-02-06", "close": 21.75, "volume": 2544846.0}, {"date": "2025-02-07", "close": 21.82, "volume": 2741442.0}, {"date": "2025-02-10", "close": 23.44, "volume": 5279327.0}, {"date": "2025-02-11", "close": 22.36, "volume": 2451039.0}, {"date": "2025-02-12", "close": 22.88, "volume": 3173525.0}, {"date": "2025-02-13", "close": 24.28, "volume": 3580508.0}, {"date": "2025-02-14", "close": 23.27, "volume": 1905536.0}, {"date": "2025-02-18", "close": 23.8, "volume": 1508409.0}, {"date": "2025-02-19", "close": 22.32, "volume": 2612655.0}, {"date": "2025-02-20", "close": 21.94, "volume": 3422099.0}, {"date": "2025-02-21", "close": 20.79, "volume": 3146851.0}, {"date": "2025-02-24", "close": 19.82, "volume": 3120314.0}, {"date": "2025-02-25", "close": 18.98, "volume": 2068010.0}, {"date": "2025-02-26", "close": 19.48, "volume": 1357322.0}, {"date": "2025-02-27", "close": 19.21, "volume": 2507689.0}, {"date": "2025-02-28", "close": 19.25, "volume": 2001379.0}, {"date": "2025-03-03", "close": 18.56, "volume": 2161989.0}, {"date": "2025-03-04", "close": 18.68, "volume": 3150521.0}, {"date": "2025-03-05", "close": 18.96, "volume": 1722397.0}, {"date": "2025-03-06", "close": 17.78, "volume": 2640438.0}, {"date": "2025-03-07", "close": 18.25, "volume": 4008887.0}, {"date": "2025-03-10", "close": 16.68, "volume": 8457659.0}, {"date": "2025-03-11", "close": 12.64, "volume": 19028320.0}, {"date": "2025-03-12", "close": 13.41, "volume": 5499205.0}, {"date": "2025-03-13", "close": 12.91, "volume": 4182242.0}, {"date": "2025-03-14", "close": 13.88, "volume": 4732406.0}, {"date": "2025-03-17", "close": 14.06, "volume": 3676555.0}, {"date": "2025-03-18", "close": 14.01, "volume": 3761220.0}, {"date": "2025-03-19", "close": 14.27, "volume": 3289957.0}, {"date": "2025-03-20", "close": 14.0, "volume": 3533638.0}, {"date": "2025-03-21", "close": 14.45, "volume": 4064964.0}, {"date": "2025-03-24", "close": 15.08, "volume": 2626764.0}, {"date": "2025-03-25", "close": 15.41, "volume": 2451746.0}, {"date": "2025-03-26", "close": 15.18, "volume": 2611689.0}, {"date": "2025-03-27", "close": 14.79, "volume": 1792615.0}, {"date": "2025-03-28", "close": 14.88, "volume": 2993935.0}, {"date": "2025-03-31", "close": 14.57, "volume": 3235942.0}, {"date": "2025-04-01", "close": 15.31, "volume": 2387943.0}, {"date": "2025-04-02", "close": 16.04, "volume": 3137517.0}, {"date": "2025-04-03", "close": 14.53, "volume": 3233762.0}, {"date": "2025-04-04", "close": 14.15, "volume": 3506990.0}, {"date": "2025-04-07", "close": 13.78, "volume": 5113329.0}, {"date": "2025-04-08", "close": 13.79, "volume": 3539854.0}, {"date": "2025-04-09", "close": 16.26, "volume": 5240328.0}, {"date": "2025-04-10", "close": 15.48, "volume": 3101182.0}, {"date": "2025-04-11", "close": 15.55, "volume": 2541126.0}, {"date": "2025-04-14", "close": 15.55, "volume": 3900328.0}, {"date": "2025-04-15", "close": 15.69, "volume": 2135992.0}, {"date": "2025-04-16", "close": 15.04, "volume": 1726924.0}, {"date": "2025-04-17", "close": 14.84, "volume": 1687008.0}, {"date": "2025-04-21", "close": 14.34, "volume": 1615982.0}, {"date": "2025-04-22", "close": 14.48, "volume": 1544909.0}, {"date": "2025-04-23", "close": 15.12, "volume": 2539714.0}, {"date": "2025-04-24", "close": 15.98, "volume": 1726375.0}, {"date": "2025-04-25", "close": 16.0, "volume": 2331263.0}, {"date": "2025-04-28", "close": 15.97, "volume": 1595497.0}, {"date": "2025-04-29", "close": 16.08, "volume": 1925132.0}, {"date": "2025-04-30", "close": 16.14, "volume": 2078686.0}, {"date": "2025-05-01", "close": 16.05, "volume": 1585243.0}, {"date": "2025-05-02", "close": 16.27, "volume": 1511527.0}, {"date": "2025-05-05", "close": 16.05, "volume": 1001827.0}, {"date": "2025-05-06", "close": 16.41, "volume": 1754942.0}, {"date": "2025-05-07", "close": 16.73, "volume": 1527183.0}, {"date": "2025-05-08", "close": 17.25, "volume": 1310763.0}, {"date": "2025-05-09", "close": 17.31, "volume": 1766315.0}, {"date": "2025-05-12", "close": 17.95, "volume": 2840998.0}, {"date": "2025-05-13", "close": 18.23, "volume": 2497188.0}, {"date": "2025-05-14", "close": 18.1, "volume": 2390160.0}, {"date": "2025-05-15", "close": 18.07, "volume": 3326475.0}, {"date": "2025-05-16", "close": 18.22, "volume": 3048142.0}, {"date": "2025-05-19", "close": 18.08, "volume": 1424895.0}, {"date": "2025-05-20", "close": 17.82, "volume": 3862402.0}, {"date": "2025-05-21", "close": 16.9, "volume": 2519537.0}, {"date": "2025-05-22", "close": 17.7, "volume": 2633461.0}, {"date": "2025-05-23", "close": 17.47, "volume": 1411823.0}, {"date": "2025-05-27", "close": 17.89, "volume": 2008689.0}, {"date": "2025-05-28", "close": 18.29, "volume": 2063984.0}, {"date": "2025-05-29", "close": 18.19, "volume": 2198455.0}, {"date": "2025-05-30", "close": 17.91, "volume": 2393297.0}, {"date": "2025-06-02", "close": 18.38, "volume": 2682183.0}, {"date": "2025-06-03", "close": 19.0, "volume": 6884108.0}, {"date": "2025-06-04", "close": 15.11, "volume": 21812170.0}, {"date": "2025-06-05", "close": 14.72, "volume": 10904970.0}, {"date": "2025-06-06", "close": 14.88, "volume": 6001707.0}, {"date": "2025-06-09", "close": 14.64, "volume": 4211865.0}, {"date": "2025-06-10", "close": 14.35, "volume": 4439108.0}, {"date": "2025-06-11", "close": 14.14, "volume": 3943691.0}, {"date": "2025-06-12", "close": 13.83, "volume": 5545775.0}, {"date": "2025-06-13", "close": 13.19, "volume": 3508957.0}, {"date": "2025-06-16", "close": 13.37, "volume": 3187048.0}, {"date": "2025-06-17", "close": 13.33, "volume": 3466291.0}, {"date": "2025-06-18", "close": 13.29, "volume": 2938205.0}, {"date": "2025-06-20", "close": 13.15, "volume": 5651379.0}, {"date": "2025-06-23", "close": 13.09, "volume": 6181579.0}, {"date": "2025-06-24", "close": 13.2, "volume": 3122932.0}, {"date": "2025-06-25", "close": 12.93, "volume": 3243687.0}, {"date": "2025-06-26", "close": 13.33, "volume": 4415023.0}, {"date": "2025-06-27", "close": 13.28, "volume": 4853817.0}, {"date": "2025-06-30", "close": 13.5, "volume": 3265995.0}, {"date": "2025-07-01", "close": 13.67, "volume": 2990038.0}, {"date": "2025-07-02", "close": 13.51, "volume": 2891095.0}, {"date": "2025-07-03", "close": 13.97, "volume": 2421440.0}, {"date": "2025-07-07", "close": 14.27, "volume": 2990809.0}, {"date": "2025-07-08", "close": 14.77, "volume": 4063252.0}, {"date": "2025-07-09", "close": 14.58, "volume": 3266073.0}, {"date": "2025-07-10", "close": 14.42, "volume": 3175634.0}, {"date": "2025-07-11", "close": 13.88, "volume": 2932595.0}, {"date": "2025-07-14", "close": 14.14, "volume": 2902566.0}, {"date": "2025-07-15", "close": 13.7, "volume": 3472657.0}, {"date": "2025-07-16", "close": 14.09, "volume": 2805988.0}, {"date": "2025-07-17", "close": 14.41, "volume": 2620044.0}, {"date": "2025-07-18", "close": 15.01, "volume": 4366318.0}, {"date": "2025-07-21", "close": 14.82, "volume": 4557023.0}, {"date": "2025-07-22", "close": 15.03, "volume": 4489480.0}, {"date": "2025-07-23", "close": 15.12, "volume": 3848001.0}, {"date": "2025-07-24", "close": 14.94, "volume": 3082232.0}, {"date": "2025-07-25", "close": 14.9, "volume": 2441101.0}, {"date": "2025-07-28", "close": 15.03, "volume": 3016840.0}, {"date": "2025-07-29", "close": 15.21, "volume": 5914033.0}, {"date": "2025-07-30", "close": 15.35, "volume": 3191424.0}, {"date": "2025-07-31", "close": 14.68, "volume": 3504222.0}, {"date": "2025-08-01", "close": 14.01, "volume": 3890774.0}, {"date": "2025-08-04", "close": 14.36, "volume": 2554958.0}, {"date": "2025-08-05", "close": 14.11, "volume": 2933375.0}, {"date": "2025-08-06", "close": 14.66, "volume": 3257906.0}, {"date": "2025-08-07", "close": 14.13, "volume": 4491612.0}, {"date": "2025-08-08", "close": 13.54, "volume": 4193190.0}, {"date": "2025-08-11", "close": 12.8, "volume": 5799400.0}, {"date": "2025-08-12", "close": 12.99, "volume": 3927495.0}, {"date": "2025-08-13", "close": 13.91, "volume": 5180531.0}, {"date": "2025-08-14", "close": 13.78, "volume": 2609136.0}, {"date": "2025-08-15", "close": 13.85, "volume": 2709739.0}, {"date": "2025-08-18", "close": 14.12, "volume": 2901579.0}, {"date": "2025-08-19", "close": 13.8, "volume": 3048324.0}, {"date": "2025-08-20", "close": 13.68, "volume": 2633844.0}, {"date": "2025-08-21", "close": 13.7, "volume": 2358688.0}, {"date": "2025-08-22", "close": 14.47, "volume": 4357455.0}, {"date": "2025-08-25", "close": 14.15, "volume": 2788024.0}, {"date": "2025-08-26", "close": 14.04, "volume": 2667397.0}, {"date": "2025-08-27", "close": 14.33, "volume": 2488431.0}, {"date": "2025-08-28", "close": 14.56, "volume": 3617006.0}, {"date": "2025-08-29", "close": 14.6, "volume": 3421494.0}, {"date": "2025-09-02", "close": 13.92, "volume": 5544858.0}, {"date": "2025-09-03", "close": 14.23, "volume": 9124593.0}, {"date": "2025-09-04", "close": 14.63, "volume": 13596490.0}, {"date": "2025-09-05", "close": 13.46, "volume": 9412987.0}, {"date": "2025-09-08", "close": 13.77, "volume": 3664928.0}, {"date": "2025-09-09", "close": 13.91, "volume": 3800409.0}, {"date": "2025-09-10", "close": 13.28, "volume": 3763358.0}, {"date": "2025-09-11", "close": 13.8, "volume": 4112746.0}, {"date": "2025-09-12", "close": 13.21, "volume": 4234682.0}, {"date": "2025-09-15", "close": 13.4, "volume": 2835266.0}, {"date": "2025-09-16", "close": 13.64, "volume": 2966411.0}, {"date": "2025-09-17", "close": 13.74, "volume": 3116198.0}, {"date": "2025-09-18", "close": 14.37, "volume": 4002812.0}, {"date": "2025-09-19", "close": 14.2, "volume": 4298335.0}, {"date": "2025-09-22", "close": 14.44, "volume": 4987714.0}, {"date": "2025-09-23", "close": 14.21, "volume": 3647284.0}, {"date": "2025-09-24", "close": 14.16, "volume": 1989111.0}, {"date": "2025-09-25", "close": 13.98, "volume": 2623659.0}, {"date": "2025-09-26", "close": 13.89, "volume": 2982349.0}, {"date": "2025-09-29", "close": 13.6, "volume": 3059062.0}, {"date": "2025-09-30", "close": 13.36, "volume": 3147583.0}, {"date": "2025-10-01", "close": 13.27, "volume": 4057133.0}, {"date": "2025-10-02", "close": 13.47, "volume": 3330279.0}, {"date": "2025-10-03", "close": 13.65, "volume": 4026977.0}, {"date": "2025-10-06", "close": 14.6, "volume": 6506107.0}, {"date": "2025-10-07", "close": 14.35, "volume": 5264720.0}, {"date": "2025-10-08", "close": 15.17, "volume": 5245587.0}, {"date": "2025-10-09", "close": 15.19, "volume": 5638444.0}, {"date": "2025-10-10", "close": 13.63, "volume": 7415934.0}, {"date": "2025-10-13", "close": 14.26, "volume": 3289386.0}, {"date": "2025-10-14", "close": 14.13, "volume": 2784899.0}, {"date": "2025-10-15", "close": 14.13, "volume": 2700551.0}, {"date": "2025-10-16", "close": 13.98, "volume": 2963892.0}, {"date": "2025-10-17", "close": 13.94, "volume": 2665519.0}, {"date": "2025-10-20", "close": 14.62, "volume": 2608794.0}, {"date": "2025-10-21", "close": 14.73, "volume": 3364197.0}, {"date": "2025-10-22", "close": 14.32, "volume": 2719025.0}, {"date": "2025-10-23", "close": 14.64, "volume": 2239869.0}, {"date": "2025-10-24", "close": 14.58, "volume": 2748516.0}, {"date": "2025-10-27", "close": 14.58, "volume": 2628114.0}, {"date": "2025-10-28", "close": 14.26, "volume": 2366967.0}, {"date": "2025-10-29", "close": 13.73, "volume": 3021085.0}, {"date": "2025-10-30", "close": 13.68, "volume": 2379625.0}, {"date": "2025-10-31", "close": 14.05, "volume": 2220878.0}, {"date": "2025-11-03", "close": 14.03, "volume": 2479254.0}, {"date": "2025-11-04", "close": 13.14, "volume": 2519959.0}, {"date": "2025-11-05", "close": 13.15, "volume": 2501317.0}, {"date": "2025-11-06", "close": 13.1, "volume": 2501380.0}, {"date": "2025-11-07", "close": 13.32, "volume": 3629413.0}, {"date": "2025-11-10", "close": 13.53, "volume": 3413489.0}, {"date": "2025-11-11", "close": 13.29, "volume": 3694701.0}, {"date": "2025-11-12", "close": 12.91, "volume": 4624761.0}, {"date": "2025-11-13", "close": 12.65, "volume": 4592504.0}, {"date": "2025-11-14", "close": 12.7, "volume": 3343157.0}, {"date": "2025-11-17", "close": 12.03, "volume": 4635840.0}, {"date": "2025-11-18", "close": 12.09, "volume": 5320874.0}, {"date": "2025-11-19", "close": 12.01, "volume": 3649566.0}, {"date": "2025-11-20", "close": 11.91, "volume": 4995062.0}, {"date": "2025-11-21", "close": 12.16, "volume": 4085821.0}, {"date": "2025-11-24", "close": 12.2, "volume": 5127275.0}, {"date": "2025-11-25", "close": 12.42, "volume": 3679788.0}, {"date": "2025-11-26", "close": 12.47, "volume": 3420625.0}, {"date": "2025-11-28", "close": 12.88, "volume": 2520103.0}, {"date": "2025-12-01", "close": 12.77, "volume": 5908729.0}, {"date": "2025-12-02", "close": 13.39, "volume": 9292854.0}, {"date": "2025-12-03", "close": 14.43, "volume": 10640760.0}, {"date": "2025-12-04", "close": 14.16, "volume": 5558772.0}, {"date": "2025-12-05", "close": 14.18, "volume": 4710999.0}, {"date": "2025-12-08", "close": 14.6, "volume": 3780969.0}, {"date": "2025-12-09", "close": 15.1, "volume": 6281968.0}, {"date": "2025-12-10", "close": 14.58, "volume": 3000248.0}, {"date": "2025-12-11", "close": 14.71, "volume": 3582338.0}, {"date": "2025-12-12", "close": 14.35, "volume": 2514582.0}, {"date": "2025-12-15", "close": 14.14, "volume": 3507576.0}, {"date": "2025-12-16", "close": 14.28, "volume": 2432148.0}, {"date": "2025-12-17", "close": 14.52, "volume": 3608508.0}, {"date": "2025-12-18", "close": 14.42, "volume": 2328723.0}, {"date": "2025-12-19", "close": 14.48, "volume": 3744772.0}, {"date": "2025-12-22", "close": 14.38, "volume": 3998510.0}, {"date": "2025-12-23", "close": 13.51, "volume": 4309105.0}, {"date": "2025-12-24", "close": 13.71, "volume": 2100289.0}, {"date": "2025-12-26", "close": 13.8, "volume": 2182133.0}, {"date": "2025-12-29", "close": 13.92, "volume": 2667603.0}, {"date": "2025-12-30", "close": 13.9, "volume": 2855948.0}, {"date": "2025-12-31", "close": 13.71, "volume": 2555154.0}, {"date": "2026-01-02", "close": 12.96, "volume": 3442853.0}, {"date": "2026-01-05", "close": 12.88, "volume": 4102248.0}, {"date": "2026-01-06", "close": 13.09, "volume": 3185177.0}, {"date": "2026-01-07", "close": 13.54, "volume": 2381078.0}, {"date": "2026-01-08", "close": 13.27, "volume": 2383119.0}, {"date": "2026-01-09", "close": 12.96, "volume": 2507997.0}, {"date": "2026-01-12", "close": 12.96, "volume": 1926938.0}, {"date": "2026-01-13", "close": 11.91, "volume": 6736130.0}, {"date": "2026-01-14", "close": 11.42, "volume": 6145048.0}, {"date": "2026-01-15", "close": 11.51, "volume": 5418579.0}, {"date": "2026-01-16", "close": 10.93, "volume": 7428949.0}, {"date": "2026-01-20", "close": 10.75, "volume": 4152306.0}, {"date": "2026-01-21", "close": 10.68, "volume": 2910050.0}, {"date": "2026-01-22", "close": 11.16, "volume": 3514294.0}, {"date": "2026-01-23", "close": 11.14, "volume": 2940424.0}, {"date": "2026-01-26", "close": 11.51, "volume": 3506806.0}, {"date": "2026-01-27", "close": 11.15, "volume": 2874933.0}, {"date": "2026-01-28", "close": 11.11, "volume": 2572211.0}, {"date": "2026-01-29", "close": 10.41, "volume": 5121412.0}, {"date": "2026-01-30", "close": 10.25, "volume": 3978422.0}, {"date": "2026-02-02", "close": 9.91, "volume": 4168020.0}, {"date": "2026-02-03", "close": 9.25, "volume": 7268950.0}, {"date": "2026-02-04", "close": 9.1, "volume": 6285879.0}, {"date": "2026-02-05", "close": 8.46, "volume": 6352184.0}, {"date": "2026-02-06", "close": 8.76, "volume": 5048603.0}, {"date": "2026-02-09", "close": 8.22, "volume": 6516892.0}, {"date": "2026-02-10", "close": 8.22, "volume": 12504810.0}, {"date": "2026-02-11", "close": 7.49, "volume": 9157545.0}, {"date": "2026-02-12", "close": 7.53, "volume": 6267646.0}, {"date": "2026-02-13", "close": 7.56, "volume": 5481021.0}, {"date": "2026-02-17", "close": 7.36, "volume": 7797658.0}, {"date": "2026-02-18", "close": 7.61, "volume": 4570045.0}, {"date": "2026-02-19", "close": 7.45, "volume": 4190290.0}, {"date": "2026-02-20", "close": 7.26, "volume": 5795171.0}, {"date": "2026-02-23", "close": 6.58, "volume": 10545830.0}, {"date": "2026-02-24", "close": 7.02, "volume": 6883981.0}, {"date": "2026-02-25", "close": 7.16, "volume": 6314091.0}, {"date": "2026-02-26", "close": 7.35, "volume": 6079157.0}, {"date": "2026-02-27", "close": 7.1, "volume": 6953028.0}, {"date": "2026-03-02", "close": 7.3, "volume": 9962278.0}, {"date": "2026-03-03", "close": 7.44, "volume": 11799750.0}, {"date": "2026-03-04", "close": 7.75, "volume": 6715253.0}, {"date": "2026-03-05", "close": 7.91, "volume": 6200798.0}, {"date": "2026-03-06", "close": 7.96, "volume": 4447544.0}, {"date": "2026-03-09", "close": 7.9, "volume": 4280987.0}, {"date": "2026-03-10", "close": 7.35, "volume": 5159032.0}, {"date": "2026-03-11", "close": 7.05, "volume": 6294748.0}, {"date": "2026-03-12", "close": 6.85, "volume": 4843542.0}, {"date": "2026-03-13", "close": 7.01, "volume": 5336144.0}, {"date": "2026-03-16", "close": 6.79, "volume": 4607640.0}, {"date": "2026-03-17", "close": 6.85, "volume": 4178948.0}, {"date": "2026-03-18", "close": 6.71, "volume": 4008265.0}, {"date": "2026-03-19", "close": 6.68, "volume": 3595626.0}, {"date": "2026-03-20", "close": 6.65, "volume": 8301286.0}, {"date": "2026-03-23", "close": 6.61, "volume": 4986640.0}, {"date": "2026-03-24", "close": 6.24, "volume": 5358361.0}, {"date": "2026-03-25", "close": 6.05, "volume": 6768014.0}, {"date": "2026-03-26", "close": 6.18, "volume": 5853544.0}, {"date": "2026-03-27", "close": 6.17, "volume": 5924705.0}, {"date": "2026-03-30", "close": 6.21, "volume": 5372092.0}, {"date": "2026-03-31", "close": 6.4, "volume": 5719301.0}, {"date": "2026-04-01", "close": 6.33, "volume": 6642518.0}, {"date": "2026-04-02", "close": 6.37, "volume": 3572969.0}, {"date": "2026-04-06", "close": 6.23, "volume": 4952614.0}, {"date": "2026-04-07", "close": 6.2, "volume": 4332023.0}, {"date": "2026-04-08", "close": 6.05, "volume": 9466066.0}, {"date": "2026-04-09", "close": 5.73, "volume": 12396630.0}, {"date": "2026-04-10", "close": 5.46, "volume": 7452821.0}, {"date": "2026-04-13", "close": 5.8, "volume": 7219251.0}, {"date": "2026-04-14", "close": 5.49, "volume": 7809267.0}, {"date": "2026-04-15", "close": 6.08, "volume": 11376420.0}, {"date": "2026-04-16", "close": 5.85, "volume": 6462768.0}, {"date": "2026-04-17", "close": 5.84, "volume": 5715134.0}, {"date": "2026-04-20", "close": 6.29, "volume": 10740750.0}, {"date": "2026-04-21", "close": 6.36, "volume": 10911860.0}, {"date": "2026-04-22", "close": 6.41, "volume": 4466500.0}, {"date": "2026-04-23", "close": 6.1, "volume": 7212656.0}, {"date": "2026-04-24", "close": 6.39, "volume": 7049153.0}, {"date": "2026-04-27", "close": 6.24, "volume": 4360447.0}, {"date": "2026-04-28", "close": 6.33, "volume": 4851698.0}, {"date": "2026-04-29", "close": 6.4, "volume": 3734209.0}, {"date": "2026-04-30", "close": 6.32, "volume": 3690177.0}, {"date": "2026-05-01", "close": 6.99, "volume": 12034090.0}, {"date": "2026-05-04", "close": 7.22, "volume": 11660740.0}, {"date": "2026-05-05", "close": 7.35, "volume": 8377056.0}, {"date": "2026-05-06", "close": 6.83, "volume": 7913372.0}, {"date": "2026-05-07", "close": 7.05, "volume": 5029800.0}, {"date": "2026-05-08", "close": 6.63, "volume": 7506040.0}, {"date": "2026-05-11", "close": 6.34, "volume": 7933933.0}, {"date": "2026-05-12", "close": 6.01, "volume": 5497596.0}, {"date": "2026-05-13", "close": 5.71, "volume": 4512773.0}, {"date": "2026-05-14", "close": 5.81, "volume": 3683324.0}, {"date": "2026-05-15", "close": 6.2, "volume": 5669703.0}, {"date": "2026-05-18", "close": 6.56, "volume": 6724209.0}, {"date": "2026-05-19", "close": 6.63, "volume": 7064600.0}, {"date": "2026-05-20", "close": 6.64, "volume": 4326116.0}, {"date": "2026-05-21", "close": 6.36, "volume": 4340774.0}, {"date": "2026-05-22", "close": 6.62, "volume": 4309656.0}, {"date": "2026-05-26", "close": 6.58, "volume": 5139654.0}, {"date": "2026-05-27", "close": 6.41, "volume": 5565201.0}, {"date": "2026-05-28", "close": 6.66, "volume": 10976590.0}, {"date": "2026-05-29", "close": 7.7, "volume": 19011230.0}, {"date": "2026-06-01", "close": 9.07, "volume": 17051350.0}, {"date": "2026-06-02", "close": 8.68, "volume": 8242033.0}, {"date": "2026-06-03", "close": 7.97, "volume": 6391061.0}, {"date": "2026-06-04", "close": 8.07, "volume": 4729736.0}, {"date": "2026-06-05", "close": 7.84, "volume": 5650952.0}, {"date": "2026-06-08", "close": 7.82, "volume": 3929068.0}, {"date": "2026-06-09", "close": 7.54, "volume": 6026506.0}, {"date": "2026-06-10", "close": 7.58, "volume": 4029808.0}, {"date": "2026-06-11", "close": 7.46, "volume": 6333650.0}, {"date": "2026-06-12", "close": 7.39, "volume": 5592956.0}, {"date": "2026-06-15", "close": 7.43, "volume": 4298545.0}, {"date": "2026-06-16", "close": 7.37, "volume": 3821479.0}, {"date": "2026-06-17", "close": 7.1, "volume": 4702852.0}, {"date": "2026-06-18", "close": 6.92, "volume": 6754331.0}, {"date": "2026-06-22", "close": 6.75, "volume": 6998943.0}, {"date": "2026-06-23", "close": 6.67, "volume": 5610034.0}, {"date": "2026-06-24", "close": 6.65, "volume": 3456965.0}, {"date": "2026-06-25", "close": 6.39, "volume": 5376381.0}, {"date": "2026-06-26", "close": 6.97, "volume": 11330500.0}, {"date": "2026-06-29", "close": 7.0, "volume": 6030623.0}, {"date": "2026-06-30", "close": 7.0, "volume": 5216329.0}, {"date": "2026-07-01", "close": 7.31, "volume": 6012445.0}, {"date": "2026-07-02", "close": 7.34, "volume": 3834534.0}, {"date": "2026-07-06", "close": 7.21, "volume": 4704919.0}, {"date": "2026-07-07", "close": 7.49, "volume": 7584623.0}, {"date": "2026-07-08", "close": 7.08, "volume": 6127902.0}, {"date": "2026-07-09", "close": 7.37, "volume": 4391514.0}, {"date": "2026-07-10", "close": 7.33, "volume": 4669693.0}, {"date": "2026-07-13", "close": 7.69, "volume": 6003597.0}, {"date": "2026-07-14", "close": 7.46, "volume": 5536981.0}, {"date": "2026-07-15", "close": 7.54, "volume": 3947697.0}, {"date": "2026-07-16", "close": 7.64, "volume": 3172210.0}, {"date": "2026-07-17", "close": 7.69, "volume": 5729342.0}, {"date": "2026-07-20", "close": 7.6, "volume": 3565903.0}, {"date": "2026-07-21", "close": 7.39, "volume": 7065735.0}, {"date": "2026-07-22", "close": 6.88, "volume": 5781224.0}, {"date": "2026-07-23", "close": 6.57, "volume": 4468366.0}, {"date": "2026-07-24", "close": 6.86, "volume": 4714445.0}, {"date": "2026-07-27", "close": 7.75, "volume": 9163015.0}, {"date": "2026-07-28", "close": 8.19, "volume": 9440638.0}, {"date": "2026-07-29", "close": 8.51, "volume": 5790394.0}, {"date": "2026-07-30", "close": 7.95, "volume": 7692659.0}, {"date": "2026-07-31", "close": 8.32, "volume": 5703354.0}, {"date": "2026-08-03", "close": 8.53, "volume": 4969705.0}, {"date": "2026-08-04", "close": 8.76, "volume": 3454071.0}, {"date": "2026-08-05", "close": 8.88, "volume": 4041432.0}, {"date": "2026-08-06", "close": 8.68, "volume": 3888919.0}, {"date": "2026-08-07", "close": 9.26, "volume": 6053336.0}], "refreshing": true}