{"ticker": "CART", "overview": {"cik": "1579091", "ticker": "CART", "name": "Maplebear Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001921094-26-001118", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001579091-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0002022050-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0002082930-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001990106-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001921094-26-001113", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001921094-26-001112", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001921094-26-001110", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001651687-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001091", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001579091-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001990106-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001921094-26-001043", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001651687-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001017", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001894674-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001921094-26-000962", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001990106-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000941", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001988460-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002082930-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000909", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000908", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-354331", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001651687-26-000017", "price_sensitive": false}]}, "description": "Maplebear Inc. trades as CART on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 25 insider filings for the company, from August 2026 to October 2026. Across those, 6 insiders disclosed 11 sales totalling $17.54M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 17536220.6344, "net": -17536220.6344, "insiders": 6, "first_date": "2026-08-07", "last_date": "2026-10-26"}, "metrics": {"ticker": "CART", "has_prices": true, "as_of": "2026-08-07", "last": 50.17, "prev_close": 45.03, "change": 5.140000000000001, "change_pct": 0.1141461248056851, "session_volume": 14314050.0, "vwap_5": 47.68592714795691, "vwap_20": 46.34278840882519, "vwap_60": 44.3796441274092, "vwap_250": 41.06435192005004, "high_52w": 50.17, "low_52w": 32.93, "avg_volume_20": 4083320.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-442148", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Maplebear Inc.", "who_key": "Maplebear Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Maplebear Inc. moves to a 0.1% activist stake in CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1579091/0001193125-26-442148-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0002082930-26-000020", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Chris Rogers", "who_key": "Rogers Chris", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1479900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO cashes out $1.5M of CART", "source_url": "https://www.sec.gov/Archives/edgar/data/2082930/000208293026000020/0002082930-26-000020-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11016}, {"id": "0002022050-26-000011", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Emily Reuter", "who_key": "Reuter Emily", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO sells $2.8M of CART", "source_url": "https://www.sec.gov/Archives/edgar/data/2022050/000202205026000011/0002022050-26-000011-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "0002082930-26-000018", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Chris Rogers", "who_key": "Rogers Chris", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1324226.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CART's CEO lightens up \u2014 $1.3M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2082930/000208293026000018/0002082930-26-000018-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "0001990106-26-000026", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Morgan Fong", "who_key": "Fong Morgan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 937934.3478, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims CART: $938K", "source_url": "https://www.sec.gov/Archives/edgar/data/1990106/000199010626000026/0001990106-26-000026-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0001651687-26-000021", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Lisa Blackwood-Kapral", "who_key": "BLACKWOOD-KAPRAL LISA", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 149533.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims CART: $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/1651687/000165168726000021/0001651687-26-000021-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0001894674-26-000004", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Mary Beth Laughton", "who_key": "Laughton Mary Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 515150.2428, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $515K of CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1894674/000189467426000004/0001894674-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "0001990106-26-000021", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Morgan Fong", "who_key": "Fong Morgan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 918801.8748, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $919K of CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1990106/000199010626000021/0001990106-26-000021-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101736}, {"id": "0001988460-26-000007", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Ravi Gupta", "who_key": "Gupta Ravi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7591515.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $7.6M of CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1988460/000198846026000007/0001988460-26-000007-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "0002082930-26-000016", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Chris Rogers", "who_key": "Rogers Chris", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 372287.079, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CART's CEO lightens up \u2014 $372K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2082930/000208293026000016/0002082930-26-000016-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "13DG-0001193125-26-354331", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Maplebear Inc.", "who_key": "Maplebear Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Maplebear Inc. moves to a 0.2% activist stake in CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1579091/0001193125-26-354331-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001651687-26-000017", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Lisa Blackwood-Kapral", "who_key": "BLACKWOOD-KAPRAL LISA", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 298314.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on CART \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651687/000165168726000017/0001651687-26-000017-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0001990106-26-000019", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Morgan Fong", "who_key": "Fong Morgan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 692482.9600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on CART \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990106/000199010626000019/0001990106-26-000019-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0002082930-26-000014", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Chris Rogers", "who_key": "Rogers Chris", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2141286.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on CART \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082930/000208293026000014/0002082930-26-000014-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114696}, {"id": "0002022050-26-000009", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Emily Reuter", "who_key": "Reuter Emily", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1250222.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The money boss sells $1.3M of CART", "source_url": "https://www.sec.gov/Archives/edgar/data/2022050/000202205026000009/0002022050-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117576}, {"id": "13DG-0001193125-26-346963", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Maplebear Inc.", "who_key": "Maplebear Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Maplebear Inc. moves to a 0.2% activist stake in CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1579091/0001193125-26-346963-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119016}, {"id": "0001607841-26-000019", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "SC US (TTGP), Ltd.", "who_key": "SC US (TTGP), LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner files routine paperwork on CART \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863644/000160784126000019/0001607841-26-000019-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "0001607841-26-000018", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "SC US (TTGP), Ltd.", "who_key": "SC US (TTGP), LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner files routine paperwork on CART \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836399/000160784126000018/0001607841-26-000018-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "0002082930-26-000012", "src": "INSIDERS", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Chris Rogers", "who_key": "Rogers Chris", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 246650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO offloads $247K of CART", "source_url": "https://www.sec.gov/Archives/edgar/data/2082930/000208293026000012/0002082930-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "13DG-0000921895-26-001403", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "GCM Grosvenor L.P.", "who_key": "GCM Grosvenor L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "GCM Grosvenor L.P. moves to a 1.5% passive stake in CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1403169/0000921895-26-001403-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001193125-26-217599", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Maplebear Inc.", "who_key": "Maplebear Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Maplebear Inc. moves to a 0.1% activist stake in CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1579091/0001193125-26-217599-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252936}, {"id": "13DG-0002012383-26-001750", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CART (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001750-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273096}, {"id": "13DG-0000102909-26-001734", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Maplebear Inc.", "who_key": "Maplebear Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Maplebear Inc. adjusts its stake in CART (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579091/0000102909-26-001734-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "HOUSE-2025-20032129-T58", "src": "CONGRESS", "ticker": "CART", "cik": "", "company": "Maplebear Inc.", "company_raw": "Charles Schwab Brokerage Account 924\nSP Maplebear Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims CART ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581256}, {"id": "HOUSE-2025-20030932-T81", "src": "CONGRESS", "ticker": "CART", "cik": "", "company": "Maplebear Inc.", "company_raw": "Charles Schwab Brokerage Account 924\nSP Maplebear Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up CART ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643176}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-442148", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Maplebear Inc.", "who_key": "Maplebear Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Maplebear Inc. moves to a 0.1% activist stake in CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1579091/0001193125-26-442148-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0001193125-26-354331", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Maplebear Inc.", "who_key": "Maplebear Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Maplebear Inc. moves to a 0.2% activist stake in CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1579091/0001193125-26-354331-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "13DG-0001193125-26-346963", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Maplebear Inc.", "who_key": "Maplebear Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Maplebear Inc. moves to a 0.2% activist stake in CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1579091/0001193125-26-346963-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119016}, {"id": "13DG-0000921895-26-001403", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "GCM Grosvenor L.P.", "who_key": "GCM Grosvenor L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "GCM Grosvenor L.P. moves to a 1.5% passive stake in CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1403169/0000921895-26-001403-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001193125-26-217599", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Maplebear Inc.", "who_key": "Maplebear Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Maplebear Inc. moves to a 0.1% activist stake in CART", "source_url": "https://www.sec.gov/Archives/edgar/data/1579091/0001193125-26-217599-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252936}, {"id": "13DG-0002012383-26-001750", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CART (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001750-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273096}, {"id": "13DG-0000102909-26-001734", "src": "13DG", "ticker": "CART", "cik": "1579091", "company": "Maplebear Inc.", "company_raw": "Maplebear Inc.", "who": "Maplebear Inc.", "who_key": "Maplebear Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Maplebear Inc. adjusts its stake in CART (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579091/0000102909-26-001734-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Maplebear Inc. - Common Stock", "new_value": "Maplebear Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001579091", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001579091", "applied": 1, "detected_at": "2026-09-10T23:38:21.164028"}]}, "key_people": [{"who": "Ravi Gupta", "who_key": "Gupta Ravi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7591515.0, "net": -7591515.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7591515.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988460/000198846026000007/0001988460-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 7591515.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1988460/000198846026000007/0001988460-26-000007-index.htm"}}, {"who": "Emily Reuter", "who_key": "Reuter Emily", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4000222.5, "net": -4000222.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2750000.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022050/000202205026000011/0002022050-26-000011-index.htm"}, {"action": "SELL", "amount": 1250222.5, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022050/000202205026000009/0002022050-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 2750000.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022050/000202205026000011/0002022050-26-000011-index.htm"}}, {"who": "Chris Rogers", "who_key": "Rogers Chris", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3423063.389, "net": -3423063.389, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1479900.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082930/000208293026000020/0002082930-26-000020-index.htm"}, {"action": "SELL", "amount": 1324226.31, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082930/000208293026000018/0002082930-26-000018-index.htm"}, {"action": "SELL", "amount": 372287.079, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082930/000208293026000016/0002082930-26-000016-index.htm"}, {"action": "SELL", "amount": 246650.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082930/000208293026000012/0002082930-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1479900.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082930/000208293026000020/0002082930-26-000020-index.htm"}}, {"who": "Morgan Fong", "who_key": "Fong Morgan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1856736.2226, "net": -1856736.2226, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 937934.3478, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990106/000199010626000026/0001990106-26-000026-index.htm"}, {"action": "SELL", "amount": 918801.8748, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990106/000199010626000021/0001990106-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 937934.3478, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990106/000199010626000026/0001990106-26-000026-index.htm"}}, {"who": "Mary Beth Laughton", "who_key": "Laughton Mary Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 515150.2428, "net": -515150.2428, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 515150.2428, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1894674/000189467426000004/0001894674-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 515150.2428, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1894674/000189467426000004/0001894674-26-000004-index.htm"}}, {"who": "Lisa Blackwood-Kapral", "who_key": "BLACKWOOD-KAPRAL LISA", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 149533.28, "net": -149533.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149533.28, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651687/000165168726000021/0001651687-26-000021-index.htm"}], "latest": {"action": "SELL", "amount": 149533.28, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651687/000165168726000021/0001651687-26-000021-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}], "activity": [{"date": "2026-08-07", "net": -246650.0}, {"date": "2026-08-13", "net": -1250222.5}, {"date": "2026-08-19", "net": -7963802.079}, {"date": "2026-08-24", "net": -918801.8748}, {"date": "2026-08-27", "net": -515150.2428}, {"date": "2026-10-15", "net": -149533.28}, {"date": "2026-10-22", "net": -937934.3478}, {"date": "2026-10-23", "net": -4074226.31}, {"date": "2026-10-26", "net": -1479900.0}], "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001921094-26-001118", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001579091-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0002022050-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0002082930-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001990106-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001921094-26-001113", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001921094-26-001112", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001921094-26-001110", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001651687-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001091", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001579091-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001990106-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001921094-26-001043", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001651687-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001017", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001894674-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001921094-26-000962", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001990106-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000941", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001988460-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002082930-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000909", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001921094-26-000908", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-354331", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001651687-26-000017", "price_sensitive": false}], "performance": {"ticker": "CART", "has_prices": true, "summary": {"n": 1, "avg": 0.11217025049878081, "win_rate": 1.0, "best": 0.11217025049878081, "worst": 0.11217025049878081, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 45.11, "return": 0.11217025049878081}]}, "price_series": [{"date": "2023-09-19", "close": 33.7, "volume": 39495930.0}, {"date": "2023-09-20", "close": 30.1, "volume": 16366020.0}, {"date": "2023-09-21", "close": 30.65, "volume": 7307900.0}, {"date": "2023-09-22", "close": 30.0, "volume": 4459439.0}, {"date": "2023-09-25", "close": 30.39, "volume": 3681167.0}, {"date": "2023-09-26", "close": 29.89, "volume": 1564888.0}, {"date": "2023-09-27", "close": 28.54, "volume": 2995371.0}, {"date": "2023-09-28", "close": 29.83, "volume": 2095791.0}, {"date": "2023-09-29", "close": 29.69, "volume": 1928637.0}, {"date": "2023-10-02", "close": 26.96, "volume": 4915635.0}, {"date": "2023-10-03", "close": 26.54, "volume": 1795208.0}, {"date": "2023-10-04", "close": 27.31, "volume": 935538.0}, {"date": "2023-10-05", "close": 26.2, "volume": 1742046.0}, {"date": "2023-10-06", "close": 25.47, "volume": 2728339.0}, {"date": "2023-10-09", "close": 24.66, "volume": 2615110.0}, {"date": "2023-10-10", "close": 26.92, "volume": 5378288.0}, {"date": "2023-10-11", "close": 24.94, "volume": 3310163.0}, {"date": "2023-10-12", "close": 24.72, "volume": 3543025.0}, {"date": "2023-10-13", "close": 25.57, "volume": 1738917.0}, {"date": "2023-10-16", "close": 24.85, "volume": 2097442.0}, {"date": "2023-10-17", "close": 24.52, "volume": 1149912.0}, {"date": "2023-10-18", "close": 25.41, "volume": 1186141.0}, {"date": "2023-10-19", "close": 24.43, "volume": 1013802.0}, {"date": "2023-10-20", "close": 24.85, "volume": 1394500.0}, {"date": "2023-10-23", "close": 24.62, "volume": 1003992.0}, {"date": "2023-10-24", "close": 26.4, "volume": 1904685.0}, {"date": "2023-10-25", "close": 25.16, "volume": 654498.0}, {"date": "2023-10-26", "close": 24.69, "volume": 876779.0}, {"date": "2023-10-27", "close": 24.91, "volume": 790539.0}, {"date": "2023-10-30", "close": 25.83, "volume": 496658.0}, {"date": "2023-10-31", "close": 24.63, "volume": 1008603.0}, {"date": "2023-11-01", "close": 25.05, "volume": 566175.0}, {"date": "2023-11-02", "close": 26.66, "volume": 1951921.0}, {"date": "2023-11-03", "close": 26.91, "volume": 2488918.0}, {"date": "2023-11-06", "close": 27.31, "volume": 919381.0}, {"date": "2023-11-07", "close": 28.47, "volume": 1743331.0}, {"date": "2023-11-08", "close": 27.24, "volume": 2767405.0}, {"date": "2023-11-09", "close": 24.48, "volume": 5361386.0}, {"date": "2023-11-10", "close": 25.21, "volume": 2269662.0}, {"date": "2023-11-13", "close": 25.56, "volume": 1361006.0}, {"date": "2023-11-14", "close": 25.88, "volume": 974582.0}, {"date": "2023-11-15", "close": 25.9, "volume": 1099964.0}, {"date": "2023-11-16", "close": 25.04, "volume": 1306567.0}, {"date": "2023-11-17", "close": 25.25, "volume": 696831.0}, {"date": "2023-11-20", "close": 25.85, "volume": 978922.0}, {"date": "2023-11-21", "close": 24.69, "volume": 1027379.0}, {"date": "2023-11-22", "close": 25.06, "volume": 842560.0}, {"date": "2023-11-24", "close": 25.68, "volume": 340472.0}, {"date": "2023-11-27", "close": 25.16, "volume": 750042.0}, {"date": "2023-11-28", "close": 25.46, "volume": 781366.0}, {"date": "2023-11-29", "close": 25.51, "volume": 1790513.0}, {"date": "2023-11-30", "close": 24.19, "volume": 2169678.0}, {"date": "2023-12-01", "close": 25.37, "volume": 1709804.0}, {"date": "2023-12-04", "close": 24.41, "volume": 1996941.0}, {"date": "2023-12-05", "close": 23.73, "volume": 1897928.0}, {"date": "2023-12-06", "close": 23.51, "volume": 1296894.0}, {"date": "2023-12-07", "close": 23.71, "volume": 1586478.0}, {"date": "2023-12-08", "close": 24.44, "volume": 1623832.0}, {"date": "2023-12-11", "close": 24.23, "volume": 684143.0}, {"date": "2023-12-12", "close": 23.53, "volume": 1361510.0}, {"date": "2023-12-13", "close": 24.88, "volume": 1402611.0}, {"date": "2023-12-14", "close": 26.03, "volume": 1917543.0}, {"date": "2023-12-15", "close": 24.6, "volume": 3061403.0}, {"date": "2023-12-18", "close": 25.1, "volume": 1394033.0}, {"date": "2023-12-19", "close": 24.61, "volume": 1716031.0}, {"date": "2023-12-20", "close": 23.15, "volume": 2471178.0}, {"date": "2023-12-21", "close": 23.39, "volume": 2588270.0}, {"date": "2023-12-22", "close": 23.785, "volume": 1167638.0}, {"date": "2023-12-26", "close": 24.19, "volume": 1079143.0}, {"date": "2023-12-27", "close": 23.93, "volume": 1073467.0}, {"date": "2023-12-28", "close": 23.84, "volume": 878557.0}, {"date": "2023-12-29", "close": 23.47, "volume": 1207264.0}, {"date": "2024-01-02", "close": 24.03, "volume": 1365580.0}, {"date": "2024-01-03", "close": 23.56, "volume": 2659112.0}, {"date": "2024-01-04", "close": 22.99, "volume": 1879516.0}, {"date": "2024-01-05", "close": 22.43, "volume": 2110613.0}, {"date": "2024-01-08", "close": 23.4, "volume": 2039960.0}, {"date": "2024-01-09", "close": 22.97, "volume": 2309536.0}, {"date": "2024-01-10", "close": 23.4, "volume": 1429833.0}, {"date": "2024-01-11", "close": 23.23, "volume": 1304412.0}, {"date": "2024-01-12", "close": 23.09, "volume": 859789.0}, {"date": "2024-01-16", "close": 23.88, "volume": 1659556.0}, {"date": "2024-01-17", "close": 25.67, "volume": 4210554.0}, {"date": "2024-01-18", "close": 25.63, "volume": 3628054.0}, {"date": "2024-01-19", "close": 26.01, "volume": 1486896.0}, {"date": "2024-01-22", "close": 27.17, "volume": 2710247.0}, {"date": "2024-01-23", "close": 25.23, "volume": 4177565.0}, {"date": "2024-01-24", "close": 24.8, "volume": 3399101.0}, {"date": "2024-01-25", "close": 25.54, "volume": 1718573.0}, {"date": "2024-01-26", "close": 25.48, "volume": 1414682.0}, {"date": "2024-01-29", "close": 25.88, "volume": 1910069.0}, {"date": "2024-01-30", "close": 25.46, "volume": 1839171.0}, {"date": "2024-01-31", "close": 24.47, "volume": 1806623.0}, {"date": "2024-02-01", "close": 25.25, "volume": 2945095.0}, {"date": "2024-02-02", "close": 25.08, "volume": 2004705.0}, {"date": "2024-02-05", "close": 23.94, "volume": 2873530.0}, {"date": "2024-02-06", "close": 24.47, "volume": 2780036.0}, {"date": "2024-02-07", "close": 24.46, "volume": 1922246.0}, {"date": "2024-02-08", "close": 26.07, "volume": 5722388.0}, {"date": "2024-02-09", "close": 26.6, "volume": 4212137.0}, {"date": "2024-02-12", "close": 27.38, "volume": 2788776.0}, {"date": "2024-02-13", "close": 27.85, "volume": 7346521.0}, {"date": "2024-02-14", "close": 27.33, "volume": 12161520.0}, {"date": "2024-02-15", "close": 26.23, "volume": 24952300.0}, {"date": "2024-02-16", "close": 26.77, "volume": 11322940.0}, {"date": "2024-02-20", "close": 27.7, "volume": 11612370.0}, {"date": "2024-02-21", "close": 28.83, "volume": 7469031.0}, {"date": "2024-02-22", "close": 29.88, "volume": 7706398.0}, {"date": "2024-02-23", "close": 30.59, "volume": 11108400.0}, {"date": "2024-02-26", "close": 31.39, "volume": 4965528.0}, {"date": "2024-02-27", "close": 31.56, "volume": 5405230.0}, {"date": "2024-02-28", "close": 31.22, "volume": 5415309.0}, {"date": "2024-02-29", "close": 32.54, "volume": 4780419.0}, {"date": "2024-03-01", "close": 33.17, "volume": 5947421.0}, {"date": "2024-03-04", "close": 33.7, "volume": 5557246.0}, {"date": "2024-03-05", "close": 32.81, "volume": 4712528.0}, {"date": "2024-03-06", "close": 33.62, "volume": 4359325.0}, {"date": "2024-03-07", "close": 34.39, "volume": 4299230.0}, {"date": "2024-03-08", "close": 34.38, "volume": 4319813.0}, {"date": "2024-03-11", "close": 34.5, "volume": 3068502.0}, {"date": "2024-03-12", "close": 35.51, "volume": 2719932.0}, {"date": "2024-03-13", "close": 35.35, "volume": 2604784.0}, {"date": "2024-03-14", "close": 35.74, "volume": 3521372.0}, {"date": "2024-03-15", "close": 35.8, "volume": 4542532.0}, {"date": "2024-03-18", "close": 37.25, "volume": 4261330.0}, {"date": "2024-03-19", "close": 36.99, "volume": 2651903.0}, {"date": "2024-03-20", "close": 38.08, "volume": 4203765.0}, {"date": "2024-03-21", "close": 37.82, "volume": 2771614.0}, {"date": "2024-03-22", "close": 37.52, "volume": 1972496.0}, {"date": "2024-03-25", "close": 38.03, "volume": 1726388.0}, {"date": "2024-03-26", "close": 36.54, "volume": 4142264.0}, {"date": "2024-03-27", "close": 37.09, "volume": 4603097.0}, {"date": "2024-03-28", "close": 37.29, "volume": 2090174.0}, {"date": "2024-04-01", "close": 36.86, "volume": 3431112.0}, {"date": "2024-04-02", "close": 37.1, "volume": 4660379.0}, {"date": "2024-04-03", "close": 37.37, "volume": 2164322.0}, {"date": "2024-04-04", "close": 37.9, "volume": 3252790.0}, {"date": "2024-04-05", "close": 39.12, "volume": 2881101.0}, {"date": "2024-04-08", "close": 38.44, "volume": 1948043.0}, {"date": "2024-04-09", "close": 38.51, "volume": 1428700.0}, {"date": "2024-04-10", "close": 38.47, "volume": 1823521.0}, {"date": "2024-04-11", "close": 38.58, "volume": 2866123.0}, {"date": "2024-04-12", "close": 37.81, "volume": 4408260.0}, {"date": "2024-04-15", "close": 37.09, "volume": 3038628.0}, {"date": "2024-04-16", "close": 36.95, "volume": 3293751.0}, {"date": "2024-04-17", "close": 36.35, "volume": 2331387.0}, {"date": "2024-04-18", "close": 36.4, "volume": 4294433.0}, {"date": "2024-04-19", "close": 35.23, "volume": 5889022.0}, {"date": "2024-04-22", "close": 36.09, "volume": 3065356.0}, {"date": "2024-04-23", "close": 33.42, "volume": 8989190.0}, {"date": "2024-04-24", "close": 34.28, "volume": 4135866.0}, {"date": "2024-04-25", "close": 34.54, "volume": 3089776.0}, {"date": "2024-04-26", "close": 34.69, "volume": 2137276.0}, {"date": "2024-04-29", "close": 34.48, "volume": 4326393.0}, {"date": "2024-04-30", "close": 34.13, "volume": 4833930.0}, {"date": "2024-05-01", "close": 35.46, "volume": 4744765.0}, {"date": "2024-05-02", "close": 35.61, "volume": 2460821.0}, {"date": "2024-05-03", "close": 36.7, "volume": 2353832.0}, {"date": "2024-05-06", "close": 36.53, "volume": 5354135.0}, {"date": "2024-05-07", "close": 37.52, "volume": 5365727.0}, {"date": "2024-05-08", "close": 37.48, "volume": 6682633.0}, {"date": "2024-05-09", "close": 36.09, "volume": 7584595.0}, {"date": "2024-05-10", "close": 34.94, "volume": 5706643.0}, {"date": "2024-05-13", "close": 34.75, "volume": 5028499.0}, {"date": "2024-05-14", "close": 34.3, "volume": 3608228.0}, {"date": "2024-05-15", "close": 32.85, "volume": 10302400.0}, {"date": "2024-05-16", "close": 33.2, "volume": 4903363.0}, {"date": "2024-05-17", "close": 34.44, "volume": 5257240.0}, {"date": "2024-05-20", "close": 32.92, "volume": 6128698.0}, {"date": "2024-05-21", "close": 32.58, "volume": 3268449.0}, {"date": "2024-05-22", "close": 32.87, "volume": 3596215.0}, {"date": "2024-05-23", "close": 32.6, "volume": 3453467.0}, {"date": "2024-05-24", "close": 32.37, "volume": 3575835.0}, {"date": "2024-05-28", "close": 32.22, "volume": 2569211.0}, {"date": "2024-05-29", "close": 30.92, "volume": 6006552.0}, {"date": "2024-05-30", "close": 30.5, "volume": 3367041.0}, {"date": "2024-05-31", "close": 30.48, "volume": 7432029.0}, {"date": "2024-06-03", "close": 31.0, "volume": 3663093.0}, {"date": "2024-06-04", "close": 30.13, "volume": 2554457.0}, {"date": "2024-06-05", "close": 30.95, "volume": 4093075.0}, {"date": "2024-06-06", "close": 33.78, "volume": 6492047.0}, {"date": "2024-06-07", "close": 32.98, "volume": 2776544.0}, {"date": "2024-06-10", "close": 34.51, "volume": 4089169.0}, {"date": "2024-06-11", "close": 33.37, "volume": 4016567.0}, {"date": "2024-06-12", "close": 33.77, "volume": 3308648.0}, {"date": "2024-06-13", "close": 32.29, "volume": 3157725.0}, {"date": "2024-06-14", "close": 32.64, "volume": 2423150.0}, {"date": "2024-06-17", "close": 33.24, "volume": 4622169.0}, {"date": "2024-06-18", "close": 33.84, "volume": 6804538.0}, {"date": "2024-06-20", "close": 33.08, "volume": 4181837.0}, {"date": "2024-06-21", "close": 31.51, "volume": 7337055.0}, {"date": "2024-06-24", "close": 31.35, "volume": 5128523.0}, {"date": "2024-06-25", "close": 32.88, "volume": 6699574.0}, {"date": "2024-06-26", "close": 32.1, "volume": 4357126.0}, {"date": "2024-06-27", "close": 31.73, "volume": 3496286.0}, {"date": "2024-06-28", "close": 32.14, "volume": 14138420.0}, {"date": "2024-07-01", "close": 32.4, "volume": 2685907.0}, {"date": "2024-07-02", "close": 33.17, "volume": 5147557.0}, {"date": "2024-07-03", "close": 34.13, "volume": 1747435.0}, {"date": "2024-07-05", "close": 34.48, "volume": 3836347.0}, {"date": "2024-07-08", "close": 34.11, "volume": 2876940.0}, {"date": "2024-07-09", "close": 33.19, "volume": 1751125.0}, {"date": "2024-07-10", "close": 33.33, "volume": 4097872.0}, {"date": "2024-07-11", "close": 34.57, "volume": 3662832.0}, {"date": "2024-07-12", "close": 34.87, "volume": 1915600.0}, {"date": "2024-07-15", "close": 34.73, "volume": 2210078.0}, {"date": "2024-07-16", "close": 36.51, "volume": 3450990.0}, {"date": "2024-07-17", "close": 35.29, "volume": 3516253.0}, {"date": "2024-07-18", "close": 35.0, "volume": 2421066.0}, {"date": "2024-07-19", "close": 35.0, "volume": 2744236.0}, {"date": "2024-07-22", "close": 35.57, "volume": 2136012.0}, {"date": "2024-07-23", "close": 35.28, "volume": 2769603.0}, {"date": "2024-07-24", "close": 33.97, "volume": 2559446.0}, {"date": "2024-07-25", "close": 34.09, "volume": 3152073.0}, {"date": "2024-07-26", "close": 34.32, "volume": 1459168.0}, {"date": "2024-07-29", "close": 34.56, "volume": 1366520.0}, {"date": "2024-07-30", "close": 34.24, "volume": 1856993.0}, {"date": "2024-07-31", "close": 34.49, "volume": 2211722.0}, {"date": "2024-08-01", "close": 33.02, "volume": 3584337.0}, {"date": "2024-08-02", "close": 31.55, "volume": 4053170.0}, {"date": "2024-08-05", "close": 31.11, "volume": 3732016.0}, {"date": "2024-08-06", "close": 31.43, "volume": 7670834.0}, {"date": "2024-08-07", "close": 32.31, "volume": 7213338.0}, {"date": "2024-08-08", "close": 32.12, "volume": 3269015.0}, {"date": "2024-08-09", "close": 31.9, "volume": 2855478.0}, {"date": "2024-08-12", "close": 32.355, "volume": 2599595.0}, {"date": "2024-08-13", "close": 32.15, "volume": 3543825.0}, {"date": "2024-08-14", "close": 31.84, "volume": 4459580.0}, {"date": "2024-08-15", "close": 32.35, "volume": 5619863.0}, {"date": "2024-08-16", "close": 32.17, "volume": 2440987.0}, {"date": "2024-08-19", "close": 33.57, "volume": 2943546.0}, {"date": "2024-08-20", "close": 33.06, "volume": 3483968.0}, {"date": "2024-08-21", "close": 33.58, "volume": 1937354.0}, {"date": "2024-08-22", "close": 34.47, "volume": 3746660.0}, {"date": "2024-08-23", "close": 35.6, "volume": 3503990.0}, {"date": "2024-08-26", "close": 36.35, "volume": 3082150.0}, {"date": "2024-08-27", "close": 35.7, "volume": 2651016.0}, {"date": "2024-08-28", "close": 35.37, "volume": 1830880.0}, {"date": "2024-08-29", "close": 35.33, "volume": 2033529.0}, {"date": "2024-08-30", "close": 35.89, "volume": 2327982.0}, {"date": "2024-09-03", "close": 34.73, "volume": 3281830.0}, {"date": "2024-09-04", "close": 33.64, "volume": 3450598.0}, {"date": "2024-09-05", "close": 34.62, "volume": 1807369.0}, {"date": "2024-09-06", "close": 34.01, "volume": 2881390.0}, {"date": "2024-09-09", "close": 35.41, "volume": 3503889.0}, {"date": "2024-09-10", "close": 35.23, "volume": 2828312.0}, {"date": "2024-09-11", "close": 35.32, "volume": 4681191.0}, {"date": "2024-09-12", "close": 36.32, "volume": 4012817.0}, {"date": "2024-09-13", "close": 36.99, "volume": 2278813.0}, {"date": "2024-09-16", "close": 37.28, "volume": 2265636.0}, {"date": "2024-09-17", "close": 37.87, "volume": 2654476.0}, {"date": "2024-09-18", "close": 39.87, "volume": 8065353.0}, {"date": "2024-09-19", "close": 41.83, "volume": 5693168.0}, {"date": "2024-09-20", "close": 42.14, "volume": 24832480.0}, {"date": "2024-09-23", "close": 40.22, "volume": 4370264.0}, {"date": "2024-09-24", "close": 40.08, "volume": 4170497.0}, {"date": "2024-09-25", "close": 40.5, "volume": 4891727.0}, {"date": "2024-09-26", "close": 39.46, "volume": 3714768.0}, {"date": "2024-09-27", "close": 39.9, "volume": 1440307.0}, {"date": "2024-09-30", "close": 40.74, "volume": 2483236.0}, {"date": "2024-10-01", "close": 40.45, "volume": 1446547.0}, {"date": "2024-10-02", "close": 39.45, "volume": 2343832.0}, {"date": "2024-10-03", "close": 39.54, "volume": 1580570.0}, {"date": "2024-10-04", "close": 40.41, "volume": 2397678.0}, {"date": "2024-10-07", "close": 41.95, "volume": 4532127.0}, {"date": "2024-10-08", "close": 44.0, "volume": 5533095.0}, {"date": "2024-10-09", "close": 43.99, "volume": 4226105.0}, {"date": "2024-10-10", "close": 42.74, "volume": 2525177.0}, {"date": "2024-10-11", "close": 43.6, "volume": 1779697.0}, {"date": "2024-10-14", "close": 42.84, "volume": 2435141.0}, {"date": "2024-10-15", "close": 43.0, "volume": 1685556.0}, {"date": "2024-10-16", "close": 41.99, "volume": 1881241.0}, {"date": "2024-10-17", "close": 42.7, "volume": 3289254.0}, {"date": "2024-10-18", "close": 42.76, "volume": 1795548.0}, {"date": "2024-10-21", "close": 42.93, "volume": 3378357.0}, {"date": "2024-10-22", "close": 43.98, "volume": 3988359.0}, {"date": "2024-10-23", "close": 43.83, "volume": 1937470.0}, {"date": "2024-10-24", "close": 43.78, "volume": 1608070.0}, {"date": "2024-10-25", "close": 44.54, "volume": 1574760.0}, {"date": "2024-10-28", "close": 44.5, "volume": 2538859.0}, {"date": "2024-10-29", "close": 44.66, "volume": 1618908.0}, {"date": "2024-10-30", "close": 44.64, "volume": 2394981.0}, {"date": "2024-10-31", "close": 44.1, "volume": 2705616.0}, {"date": "2024-11-01", "close": 44.775, "volume": 2409226.0}, {"date": "2024-11-04", "close": 44.64, "volume": 1418535.0}, {"date": "2024-11-05", "close": 45.59, "volume": 1938816.0}, {"date": "2024-11-06", "close": 47.74, "volume": 4230173.0}, {"date": "2024-11-07", "close": 48.66, "volume": 5673884.0}, {"date": "2024-11-08", "close": 47.72, "volume": 3924049.0}, {"date": "2024-11-11", "close": 47.74, "volume": 3364443.0}, {"date": "2024-11-12", "close": 48.34, "volume": 7456314.0}, {"date": "2024-11-13", "close": 43.02, "volume": 11966790.0}, {"date": "2024-11-14", "close": 42.93, "volume": 6015450.0}, {"date": "2024-11-15", "close": 42.0, "volume": 6629671.0}, {"date": "2024-11-18", "close": 40.91, "volume": 4233338.0}, {"date": "2024-11-19", "close": 42.78, "volume": 4211180.0}, {"date": "2024-11-20", "close": 41.58, "volume": 6726980.0}, {"date": "2024-11-21", "close": 43.25, "volume": 5506829.0}, {"date": "2024-11-22", "close": 43.22, "volume": 4463395.0}, {"date": "2024-11-25", "close": 43.61, "volume": 5166742.0}, {"date": "2024-11-26", "close": 43.54, "volume": 2762810.0}, {"date": "2024-11-27", "close": 43.44, "volume": 1835124.0}, {"date": "2024-11-29", "close": 43.67, "volume": 1464834.0}, {"date": "2024-12-02", "close": 43.51, "volume": 3980362.0}, {"date": "2024-12-03", "close": 43.7, "volume": 2421695.0}, {"date": "2024-12-04", "close": 45.59, "volume": 5738790.0}, {"date": "2024-12-05", "close": 43.82, "volume": 4462986.0}, {"date": "2024-12-06", "close": 44.19, "volume": 3600736.0}, {"date": "2024-12-09", "close": 42.47, "volume": 4040891.0}, {"date": "2024-12-10", "close": 42.37, "volume": 3364836.0}, {"date": "2024-12-11", "close": 41.65, "volume": 4569104.0}, {"date": "2024-12-12", "close": 41.89, "volume": 5817871.0}, {"date": "2024-12-13", "close": 41.78, "volume": 4141160.0}, {"date": "2024-12-16", "close": 42.58, "volume": 4077211.0}, {"date": "2024-12-17", "close": 42.81, "volume": 3749862.0}, {"date": "2024-12-18", "close": 41.95, "volume": 3392572.0}, {"date": "2024-12-19", "close": 42.07, "volume": 6208188.0}, {"date": "2024-12-20", "close": 42.02, "volume": 4656031.0}, {"date": "2024-12-23", "close": 42.2, "volume": 2223143.0}, {"date": "2024-12-24", "close": 43.81, "volume": 1201519.0}, {"date": "2024-12-26", "close": 43.72, "volume": 1485197.0}, {"date": "2024-12-27", "close": 42.2, "volume": 1873417.0}, {"date": "2024-12-30", "close": 42.07, "volume": 2443901.0}, {"date": "2024-12-31", "close": 41.42, "volume": 1749854.0}, {"date": "2025-01-02", "close": 43.04, "volume": 2282911.0}, {"date": "2025-01-03", "close": 44.93, "volume": 2772707.0}, {"date": "2025-01-06", "close": 44.08, "volume": 2286386.0}, {"date": "2025-01-07", "close": 42.91, "volume": 2755597.0}, {"date": "2025-01-08", "close": 44.82, "volume": 8158675.0}, {"date": "2025-01-10", "close": 44.23, "volume": 6075927.0}, {"date": "2025-01-13", "close": 44.51, "volume": 26425800.0}, {"date": "2025-01-14", "close": 46.45, "volume": 6671485.0}, {"date": "2025-01-15", "close": 45.11, "volume": 4466597.0}, {"date": "2025-01-16", "close": 46.58, "volume": 3344616.0}, {"date": "2025-01-17", "close": 46.32, "volume": 2738598.0}, {"date": "2025-01-21", "close": 46.43, "volume": 3636347.0}, {"date": "2025-01-22", "close": 44.61, "volume": 2996483.0}, {"date": "2025-01-23", "close": 45.45, "volume": 2592163.0}, {"date": "2025-01-24", "close": 45.99, "volume": 2420600.0}, {"date": "2025-01-27", "close": 45.65, "volume": 2338269.0}, {"date": "2025-01-28", "close": 46.75, "volume": 1975595.0}, {"date": "2025-01-29", "close": 48.1, "volume": 3897350.0}, {"date": "2025-01-30", "close": 48.9, "volume": 3126541.0}, {"date": "2025-01-31", "close": 48.28, "volume": 3316450.0}, {"date": "2025-02-03", "close": 48.13, "volume": 2895666.0}, {"date": "2025-02-04", "close": 48.88, "volume": 2519096.0}, {"date": "2025-02-05", "close": 48.49, "volume": 1413075.0}, {"date": "2025-02-06", "close": 48.59, "volume": 3438692.0}, {"date": "2025-02-07", "close": 49.21, "volume": 2544124.0}, {"date": "2025-02-10", "close": 50.32, "volume": 2444498.0}, {"date": "2025-02-11", "close": 49.69, "volume": 2660729.0}, {"date": "2025-02-12", "close": 50.25, "volume": 3024393.0}, {"date": "2025-02-13", "close": 49.99, "volume": 2024547.0}, {"date": "2025-02-14", "close": 50.97, "volume": 2384856.0}, {"date": "2025-02-18", "close": 50.35, "volume": 4656061.0}, {"date": "2025-02-19", "close": 53.15, "volume": 4520909.0}, {"date": "2025-02-20", "close": 52.55, "volume": 4222965.0}, {"date": "2025-02-21", "close": 52.365, "volume": 4281993.0}, {"date": "2025-02-24", "close": 49.36, "volume": 6164112.0}, {"date": "2025-02-25", "close": 48.78, "volume": 9238365.0}, {"date": "2025-02-26", "close": 42.8, "volume": 11599580.0}, {"date": "2025-02-27", "close": 40.735, "volume": 6473794.0}, {"date": "2025-02-28", "close": 41.09, "volume": 5558844.0}, {"date": "2025-03-03", "close": 38.9, "volume": 6279492.0}, {"date": "2025-03-04", "close": 38.44, "volume": 6313733.0}, {"date": "2025-03-05", "close": 38.59, "volume": 3893857.0}, {"date": "2025-03-06", "close": 37.75, "volume": 4115159.0}, {"date": "2025-03-07", "close": 39.9, "volume": 6981890.0}, {"date": "2025-03-10", "close": 38.31, "volume": 5144796.0}, {"date": "2025-03-11", "close": 38.02, "volume": 5635598.0}, {"date": "2025-03-12", "close": 38.8, "volume": 3397506.0}, {"date": "2025-03-13", "close": 37.46, "volume": 3662451.0}, {"date": "2025-03-14", "close": 38.57, "volume": 2745689.0}, {"date": "2025-03-17", "close": 40.64, "volume": 3298578.0}, {"date": "2025-03-18", "close": 40.16, "volume": 3631862.0}, {"date": "2025-03-19", "close": 39.74, "volume": 3154060.0}, {"date": "2025-03-20", "close": 38.93, "volume": 4264114.0}, {"date": "2025-03-21", "close": 38.9, "volume": 13058140.0}, {"date": "2025-03-24", "close": 40.91, "volume": 4495213.0}, {"date": "2025-03-25", "close": 41.88, "volume": 3937974.0}, {"date": "2025-03-26", "close": 40.35, "volume": 2154025.0}, {"date": "2025-03-27", "close": 40.52, "volume": 2742988.0}, {"date": "2025-03-28", "close": 39.73, "volume": 2388847.0}, {"date": "2025-03-31", "close": 39.89, "volume": 2888380.0}, {"date": "2025-04-01", "close": 40.22, "volume": 2284642.0}, {"date": "2025-04-02", "close": 40.5, "volume": 2523316.0}, {"date": "2025-04-03", "close": 40.02, "volume": 5565011.0}, {"date": "2025-04-04", "close": 37.37, "volume": 4411585.0}, {"date": "2025-04-07", "close": 37.41, "volume": 4717349.0}, {"date": "2025-04-08", "close": 37.12, "volume": 3194367.0}, {"date": "2025-04-09", "close": 39.06, "volume": 6442653.0}, {"date": "2025-04-10", "close": 38.6, "volume": 4283089.0}, {"date": "2025-04-11", "close": 41.17, "volume": 4965336.0}, {"date": "2025-04-14", "close": 41.8, "volume": 5250805.0}, {"date": "2025-04-15", "close": 41.86, "volume": 3321715.0}, {"date": "2025-04-16", "close": 42.08, "volume": 2522856.0}, {"date": "2025-04-17", "close": 42.99, "volume": 5453775.0}, {"date": "2025-04-21", "close": 41.79, "volume": 2216772.0}, {"date": "2025-04-22", "close": 42.35, "volume": 4086496.0}, {"date": "2025-04-23", "close": 42.01, "volume": 3558247.0}, {"date": "2025-04-24", "close": 41.66, "volume": 4523173.0}, {"date": "2025-04-25", "close": 41.91, "volume": 2619320.0}, {"date": "2025-04-28", "close": 39.92, "volume": 4921130.0}, {"date": "2025-04-29", "close": 39.82, "volume": 3441924.0}, {"date": "2025-04-30", "close": 39.89, "volume": 4285888.0}, {"date": "2025-05-01", "close": 39.8, "volume": 9126841.0}, {"date": "2025-05-02", "close": 45.22, "volume": 12383610.0}, {"date": "2025-05-05", "close": 47.09, "volume": 8870325.0}, {"date": "2025-05-06", "close": 45.61, "volume": 4745267.0}, {"date": "2025-05-07", "close": 45.73, "volume": 2378316.0}, {"date": "2025-05-08", "close": 42.94, "volume": 5737943.0}, {"date": "2025-05-09", "close": 43.77, "volume": 3536675.0}, {"date": "2025-05-12", "close": 43.61, "volume": 5121846.0}, {"date": "2025-05-13", "close": 44.31, "volume": 3739954.0}, {"date": "2025-05-14", "close": 45.21, "volume": 4438339.0}, {"date": "2025-05-15", "close": 44.12, "volume": 4793779.0}, {"date": "2025-05-16", "close": 45.66, "volume": 3001090.0}, {"date": "2025-05-19", "close": 45.94, "volume": 2397762.0}, {"date": "2025-05-20", "close": 47.11, "volume": 3633242.0}, {"date": "2025-05-21", "close": 46.91, "volume": 3154199.0}, {"date": "2025-05-22", "close": 47.03, "volume": 2527010.0}, {"date": "2025-05-23", "close": 46.99, "volume": 3973817.0}, {"date": "2025-05-27", "close": 47.05, "volume": 3344687.0}, {"date": "2025-05-28", "close": 47.02, "volume": 4724621.0}, {"date": "2025-05-29", "close": 45.76, "volume": 3493118.0}, {"date": "2025-05-30", "close": 45.67, "volume": 3157518.0}, {"date": "2025-06-02", "close": 46.44, "volume": 2791466.0}, {"date": "2025-06-03", "close": 46.04, "volume": 3901579.0}, {"date": "2025-06-04", "close": 46.2, "volume": 2935847.0}, {"date": "2025-06-05", "close": 46.24, "volume": 4599231.0}, {"date": "2025-06-06", "close": 45.67, "volume": 3303828.0}, {"date": "2025-06-09", "close": 45.92, "volume": 2874236.0}, {"date": "2025-06-10", "close": 44.18, "volume": 3474247.0}, {"date": "2025-06-11", "close": 44.17, "volume": 3851491.0}, {"date": "2025-06-12", "close": 44.08, "volume": 3294509.0}, {"date": "2025-06-13", "close": 43.37, "volume": 3407139.0}, {"date": "2025-06-16", "close": 43.87, "volume": 6270970.0}, {"date": "2025-06-17", "close": 43.55, "volume": 3726148.0}, {"date": "2025-06-18", "close": 43.14, "volume": 3689685.0}, {"date": "2025-06-20", "close": 43.75, "volume": 6092355.0}, {"date": "2025-06-23", "close": 43.86, "volume": 3703596.0}, {"date": "2025-06-24", "close": 44.97, "volume": 4168566.0}, {"date": "2025-06-25", "close": 43.33, "volume": 3010444.0}, {"date": "2025-06-26", "close": 44.94, "volume": 3718240.0}, {"date": "2025-06-27", "close": 44.86, "volume": 2834943.0}, {"date": "2025-06-30", "close": 45.24, "volume": 2901548.0}, {"date": "2025-07-01", "close": 45.64, "volume": 3259891.0}, {"date": "2025-07-02", "close": 46.08, "volume": 3007894.0}, {"date": "2025-07-03", "close": 47.18, "volume": 1993603.0}, {"date": "2025-07-07", "close": 48.85, "volume": 4774108.0}, {"date": "2025-07-08", "close": 48.71, "volume": 4887506.0}, {"date": "2025-07-09", "close": 48.0, "volume": 3916810.0}, {"date": "2025-07-10", "close": 48.43, "volume": 3476447.0}, {"date": "2025-07-11", "close": 47.99, "volume": 2339859.0}, {"date": "2025-07-14", "close": 48.01, "volume": 2576600.0}, {"date": "2025-07-15", "close": 48.67, "volume": 2546160.0}, {"date": "2025-07-16", "close": 47.8, "volume": 4338134.0}, {"date": "2025-07-17", "close": 48.37, "volume": 3239805.0}, {"date": "2025-07-18", "close": 49.11, "volume": 3357659.0}, {"date": "2025-07-21", "close": 49.03, "volume": 2820427.0}, {"date": "2025-07-22", "close": 49.96, "volume": 3237133.0}, {"date": "2025-07-23", "close": 49.79, "volume": 1880277.0}, {"date": "2025-07-24", "close": 49.84, "volume": 1948884.0}, {"date": "2025-07-25", "close": 48.41, "volume": 3161948.0}, {"date": "2025-07-28", "close": 47.23, "volume": 4929290.0}, {"date": "2025-07-29", "close": 46.77, "volume": 2807153.0}, {"date": "2025-07-30", "close": 46.86, "volume": 4159186.0}, {"date": "2025-07-31", "close": 47.97, "volume": 4772780.0}, {"date": "2025-08-01", "close": 47.01, "volume": 3542833.0}, {"date": "2025-08-04", "close": 48.73, "volume": 4505044.0}, {"date": "2025-08-05", "close": 47.94, "volume": 4312882.0}, {"date": "2025-08-06", "close": 47.72, "volume": 2857146.0}, {"date": "2025-08-07", "close": 49.39, "volume": 7003761.0}, {"date": "2025-08-08", "close": 51.21, "volume": 13094110.0}, {"date": "2025-08-11", "close": 51.77, "volume": 5767414.0}, {"date": "2025-08-12", "close": 50.98, "volume": 3979586.0}, {"date": "2025-08-13", "close": 45.11, "volume": 17265960.0}, {"date": "2025-08-14", "close": 43.875, "volume": 7325329.0}, {"date": "2025-08-15", "close": 43.92, "volume": 5409719.0}, {"date": "2025-08-18", "close": 45.92, "volume": 4475944.0}, {"date": "2025-08-19", "close": 46.5, "volume": 5856991.0}, {"date": "2025-08-20", "close": 45.51, "volume": 4321217.0}, {"date": "2025-08-21", "close": 44.52, "volume": 5436130.0}, {"date": "2025-08-22", "close": 43.37, "volume": 4824170.0}, {"date": "2025-08-25", "close": 42.75, "volume": 5388076.0}, {"date": "2025-08-26", "close": 42.97, "volume": 5448252.0}, {"date": "2025-08-27", "close": 43.29, "volume": 3998935.0}, {"date": "2025-08-28", "close": 43.85, "volume": 2662761.0}, {"date": "2025-08-29", "close": 43.37, "volume": 3111619.0}, {"date": "2025-09-02", "close": 43.86, "volume": 4463787.0}, {"date": "2025-09-03", "close": 44.42, "volume": 3634755.0}, {"date": "2025-09-04", "close": 44.46, "volume": 5064357.0}, {"date": "2025-09-05", "close": 45.29, "volume": 4858302.0}, {"date": "2025-09-08", "close": 45.17, "volume": 2606323.0}, {"date": "2025-09-09", "close": 45.47, "volume": 2500066.0}, {"date": "2025-09-10", "close": 46.99, "volume": 5078686.0}, {"date": "2025-09-11", "close": 45.93, "volume": 5244569.0}, {"date": "2025-09-12", "close": 46.36, "volume": 4873910.0}, {"date": "2025-09-15", "close": 46.38, "volume": 4292795.0}, {"date": "2025-09-16", "close": 45.75, "volume": 3241299.0}, {"date": "2025-09-17", "close": 44.88, "volume": 3865116.0}, {"date": "2025-09-18", "close": 45.4, "volume": 3049707.0}, {"date": "2025-09-19", "close": 41.5, "volume": 17161270.0}, {"date": "2025-09-22", "close": 42.24, "volume": 6543701.0}, {"date": "2025-09-23", "close": 42.44, "volume": 5083233.0}, {"date": "2025-09-24", "close": 42.45, "volume": 3818107.0}, {"date": "2025-09-25", "close": 42.41, "volume": 2849646.0}, {"date": "2025-09-26", "close": 42.32, "volume": 4517508.0}, {"date": "2025-09-29", "close": 37.92, "volume": 14365700.0}, {"date": "2025-09-30", "close": 36.76, "volume": 21518890.0}, {"date": "2025-10-01", "close": 37.45, "volume": 12109230.0}, {"date": "2025-10-02", "close": 39.3, "volume": 9339413.0}, {"date": "2025-10-03", "close": 38.18, "volume": 12433870.0}, {"date": "2025-10-06", "close": 37.85, "volume": 9561418.0}, {"date": "2025-10-07", "close": 38.99, "volume": 8215189.0}, {"date": "2025-10-08", "close": 39.65, "volume": 4118095.0}, {"date": "2025-10-09", "close": 39.09, "volume": 4726738.0}, {"date": "2025-10-10", "close": 38.31, "volume": 3897338.0}, {"date": "2025-10-13", "close": 38.73, "volume": 5078762.0}, {"date": "2025-10-14", "close": 39.47, "volume": 4865803.0}, {"date": "2025-10-15", "close": 39.55, "volume": 2862754.0}, {"date": "2025-10-16", "close": 38.99, "volume": 3633413.0}, {"date": "2025-10-17", "close": 38.49, "volume": 3668403.0}, {"date": "2025-10-20", "close": 38.95, "volume": 3699695.0}, {"date": "2025-10-21", "close": 38.81, "volume": 4955997.0}, {"date": "2025-10-22", "close": 39.47, "volume": 3597930.0}, {"date": "2025-10-23", "close": 39.42, "volume": 5520138.0}, {"date": "2025-10-24", "close": 39.15, "volume": 3671244.0}, {"date": "2025-10-27", "close": 38.35, "volume": 4930583.0}, {"date": "2025-10-28", "close": 37.82, "volume": 3836863.0}, {"date": "2025-10-29", "close": 37.79, "volume": 3477718.0}, {"date": "2025-10-30", "close": 36.65, "volume": 5008878.0}, {"date": "2025-10-31", "close": 36.86, "volume": 8176093.0}, {"date": "2025-11-03", "close": 37.44, "volume": 7368763.0}, {"date": "2025-11-04", "close": 36.47, "volume": 6752682.0}, {"date": "2025-11-05", "close": 36.39, "volume": 4842161.0}, {"date": "2025-11-06", "close": 34.98, "volume": 6520906.0}, {"date": "2025-11-07", "close": 36.75, "volume": 15132410.0}, {"date": "2025-11-10", "close": 37.33, "volume": 12557590.0}, {"date": "2025-11-11", "close": 39.2, "volume": 12707960.0}, {"date": "2025-11-12", "close": 39.41, "volume": 6460835.0}, {"date": "2025-11-13", "close": 40.33, "volume": 6075529.0}, {"date": "2025-11-14", "close": 41.05, "volume": 8065030.0}, {"date": "2025-11-17", "close": 40.51, "volume": 8638591.0}, {"date": "2025-11-18", "close": 41.23, "volume": 5292007.0}, {"date": "2025-11-19", "close": 41.43, "volume": 4976206.0}, {"date": "2025-11-20", "close": 40.14, "volume": 5787036.0}, {"date": "2025-11-21", "close": 40.19, "volume": 5627448.0}, {"date": "2025-11-24", "close": 40.44, "volume": 5475604.0}, {"date": "2025-11-25", "close": 42.19, "volume": 5553727.0}, {"date": "2025-11-26", "close": 42.2, "volume": 3876324.0}, {"date": "2025-11-28", "close": 42.01, "volume": 2321581.0}, {"date": "2025-12-01", "close": 42.79, "volume": 5315996.0}, {"date": "2025-12-02", "close": 41.53, "volume": 6740491.0}, {"date": "2025-12-03", "close": 42.62, "volume": 3422514.0}, {"date": "2025-12-04", "close": 43.13, "volume": 3426685.0}, {"date": "2025-12-05", "close": 44.18, "volume": 3358423.0}, {"date": "2025-12-08", "close": 44.5, "volume": 3555950.0}, {"date": "2025-12-09", "close": 46.24, "volume": 5808014.0}, {"date": "2025-12-10", "close": 43.485, "volume": 7373395.0}, {"date": "2025-12-11", "close": 44.65, "volume": 5099744.0}, {"date": "2025-12-12", "close": 44.96, "volume": 3320725.0}, {"date": "2025-12-15", "close": 45.4, "volume": 4000220.0}, {"date": "2025-12-16", "close": 45.57, "volume": 3284889.0}, {"date": "2025-12-17", "close": 45.65, "volume": 3455335.0}, {"date": "2025-12-18", "close": 44.95, "volume": 8118306.0}, {"date": "2025-12-19", "close": 45.94, "volume": 5952424.0}, {"date": "2025-12-22", "close": 45.02, "volume": 4612661.0}, {"date": "2025-12-23", "close": 45.03, "volume": 3223646.0}, {"date": "2025-12-24", "close": 45.65, "volume": 1538069.0}, {"date": "2025-12-26", "close": 45.85, "volume": 2306208.0}, {"date": "2025-12-29", "close": 45.37, "volume": 3169412.0}, {"date": "2025-12-30", "close": 44.96, "volume": 2330632.0}, {"date": "2025-12-31", "close": 44.98, "volume": 2175367.0}, {"date": "2026-01-02", "close": 43.91, "volume": 4071873.0}, {"date": "2026-01-05", "close": 43.96, "volume": 3988691.0}, {"date": "2026-01-06", "close": 44.42, "volume": 3961721.0}, {"date": "2026-01-07", "close": 44.67, "volume": 3263538.0}, {"date": "2026-01-08", "close": 43.03, "volume": 4505404.0}, {"date": "2026-01-09", "close": 41.17, "volume": 8479930.0}, {"date": "2026-01-12", "close": 41.91, "volume": 6410284.0}, {"date": "2026-01-13", "close": 41.28, "volume": 4392857.0}, {"date": "2026-01-14", "close": 40.86, "volume": 5022125.0}, {"date": "2026-01-15", "close": 39.81, "volume": 7948899.0}, {"date": "2026-01-16", "close": 39.41, "volume": 6495981.0}, {"date": "2026-01-20", "close": 38.55, "volume": 5864502.0}, {"date": "2026-01-21", "close": 39.0, "volume": 4456690.0}, {"date": "2026-01-22", "close": 38.41, "volume": 8062298.0}, {"date": "2026-01-23", "close": 39.9, "volume": 6343928.0}, {"date": "2026-01-26", "close": 40.35, "volume": 4693412.0}, {"date": "2026-01-27", "close": 37.96, "volume": 7854632.0}, {"date": "2026-01-28", "close": 37.82, "volume": 3826410.0}, {"date": "2026-01-29", "close": 37.08, "volume": 4244958.0}, {"date": "2026-01-30", "close": 37.16, "volume": 4110114.0}, {"date": "2026-02-02", "close": 37.805, "volume": 5834070.0}, {"date": "2026-02-03", "close": 36.08, "volume": 5463873.0}, {"date": "2026-02-04", "close": 36.54, "volume": 5146936.0}, {"date": "2026-02-05", "close": 34.35, "volume": 6297073.0}, {"date": "2026-02-06", "close": 34.64, "volume": 3990519.0}, {"date": "2026-02-09", "close": 35.15, "volume": 4613779.0}, {"date": "2026-02-10", "close": 34.62, "volume": 3655638.0}, {"date": "2026-02-11", "close": 32.93, "volume": 7193074.0}, {"date": "2026-02-12", "close": 33.24, "volume": 9594294.0}, {"date": "2026-02-13", "close": 36.3, "volume": 18461710.0}, {"date": "2026-02-17", "close": 36.72, "volume": 10684780.0}, {"date": "2026-02-18", "close": 36.31, "volume": 4746750.0}, {"date": "2026-02-19", "close": 35.565, "volume": 3198246.0}, {"date": "2026-02-20", "close": 36.25, "volume": 4470776.0}, {"date": "2026-02-23", "close": 36.16, "volume": 5542659.0}, {"date": "2026-02-24", "close": 36.29, "volume": 3518439.0}, {"date": "2026-02-25", "close": 36.55, "volume": 4373773.0}, {"date": "2026-02-26", "close": 38.44, "volume": 6834784.0}, {"date": "2026-02-27", "close": 37.51, "volume": 3688317.0}, {"date": "2026-03-02", "close": 37.84, "volume": 4074609.0}, {"date": "2026-03-03", "close": 37.33, "volume": 3506598.0}, {"date": "2026-03-04", "close": 36.6, "volume": 2804975.0}, {"date": "2026-03-05", "close": 36.78, "volume": 5506866.0}, {"date": "2026-03-06", "close": 38.09, "volume": 4409558.0}, {"date": "2026-03-09", "close": 38.85, "volume": 9348239.0}, {"date": "2026-03-10", "close": 37.98, "volume": 4331383.0}, {"date": "2026-03-11", "close": 36.88, "volume": 4179351.0}, {"date": "2026-03-12", "close": 37.71, "volume": 3826184.0}, {"date": "2026-03-13", "close": 38.23, "volume": 3261792.0}, {"date": "2026-03-16", "close": 38.76, "volume": 5039521.0}, {"date": "2026-03-17", "close": 38.17, "volume": 3364087.0}, {"date": "2026-03-18", "close": 37.79, "volume": 3819191.0}, {"date": "2026-03-19", "close": 36.49, "volume": 3920659.0}, {"date": "2026-03-20", "close": 36.93, "volume": 5651782.0}, {"date": "2026-03-23", "close": 38.12, "volume": 3379393.0}, {"date": "2026-03-24", "close": 36.3, "volume": 3516771.0}, {"date": "2026-03-25", "close": 36.37, "volume": 2116050.0}, {"date": "2026-03-26", "close": 36.29, "volume": 1963428.0}, {"date": "2026-03-27", "close": 35.72, "volume": 2625676.0}, {"date": "2026-03-30", "close": 37.19, "volume": 4582183.0}, {"date": "2026-03-31", "close": 37.46, "volume": 3140345.0}, {"date": "2026-04-01", "close": 38.64, "volume": 3870851.0}, {"date": "2026-04-02", "close": 38.77, "volume": 3256137.0}, {"date": "2026-04-06", "close": 41.02, "volume": 4556843.0}, {"date": "2026-04-07", "close": 41.12, "volume": 3354515.0}, {"date": "2026-04-08", "close": 39.6, "volume": 4416726.0}, {"date": "2026-04-09", "close": 40.34, "volume": 4294811.0}, {"date": "2026-04-10", "close": 39.25, "volume": 3094244.0}, {"date": "2026-04-13", "close": 39.98, "volume": 4138878.0}, {"date": "2026-04-14", "close": 39.53, "volume": 3074286.0}, {"date": "2026-04-15", "close": 41.29, "volume": 3177287.0}, {"date": "2026-04-16", "close": 41.74, "volume": 2684831.0}, {"date": "2026-04-17", "close": 41.39, "volume": 3126161.0}, {"date": "2026-04-20", "close": 44.01, "volume": 4969984.0}, {"date": "2026-04-21", "close": 42.85, "volume": 3289927.0}, {"date": "2026-04-22", "close": 43.54, "volume": 2528308.0}, {"date": "2026-04-23", "close": 42.67, "volume": 2383878.0}, {"date": "2026-04-24", "close": 42.17, "volume": 2137039.0}, {"date": "2026-04-27", "close": 43.09, "volume": 2996880.0}, {"date": "2026-04-28", "close": 42.23, "volume": 1919039.0}, {"date": "2026-04-29", "close": 42.32, "volume": 2492876.0}, {"date": "2026-04-30", "close": 42.35, "volume": 2622140.0}, {"date": "2026-05-01", "close": 42.19, "volume": 4219763.0}, {"date": "2026-05-04", "close": 43.29, "volume": 6403341.0}, {"date": "2026-05-05", "close": 43.74, "volume": 6839118.0}, {"date": "2026-05-06", "close": 40.16, "volume": 10105410.0}, {"date": "2026-05-07", "close": 37.99, "volume": 5753692.0}, {"date": "2026-05-08", "close": 40.35, "volume": 6083598.0}, {"date": "2026-05-11", "close": 40.41, "volume": 4839260.0}, {"date": "2026-05-12", "close": 39.06, "volume": 7544469.0}, {"date": "2026-05-13", "close": 39.95, "volume": 4884526.0}, {"date": "2026-05-14", "close": 38.47, "volume": 4668149.0}, {"date": "2026-05-15", "close": 39.71, "volume": 5952760.0}, {"date": "2026-05-18", "close": 40.99, "volume": 3010409.0}, {"date": "2026-05-19", "close": 40.98, "volume": 4381157.0}, {"date": "2026-05-20", "close": 41.3, "volume": 2777513.0}, {"date": "2026-05-21", "close": 40.09, "volume": 3067777.0}, {"date": "2026-05-22", "close": 41.22, "volume": 3212539.0}, {"date": "2026-05-26", "close": 40.53, "volume": 3589460.0}, {"date": "2026-05-27", "close": 40.44, "volume": 2899668.0}, {"date": "2026-05-28", "close": 39.94, "volume": 2553517.0}, {"date": "2026-05-29", "close": 39.8, "volume": 3211428.0}, {"date": "2026-06-01", "close": 42.2, "volume": 6342422.0}, {"date": "2026-06-02", "close": 40.74, "volume": 3397464.0}, {"date": "2026-06-03", "close": 39.98, "volume": 3459222.0}, {"date": "2026-06-04", "close": 41.48, "volume": 3543840.0}, {"date": "2026-06-05", "close": 41.26, "volume": 2155710.0}, {"date": "2026-06-08", "close": 42.43, "volume": 4099146.0}, {"date": "2026-06-09", "close": 42.24, "volume": 4177020.0}, {"date": "2026-06-10", "close": 41.21, "volume": 5842578.0}, {"date": "2026-06-11", "close": 41.9, "volume": 3669382.0}, {"date": "2026-06-12", "close": 41.245, "volume": 3130060.0}, {"date": "2026-06-15", "close": 42.18, "volume": 6343904.0}, {"date": "2026-06-16", "close": 44.21, "volume": 4321763.0}, {"date": "2026-06-17", "close": 42.82, "volume": 3043398.0}, {"date": "2026-06-18", "close": 44.55, "volume": 9730673.0}, {"date": "2026-06-22", "close": 44.27, "volume": 3442439.0}, {"date": "2026-06-23", "close": 46.09, "volume": 4591216.0}, {"date": "2026-06-24", "close": 46.6, "volume": 3190221.0}, {"date": "2026-06-25", "close": 46.8, "volume": 2453618.0}, {"date": "2026-06-26", "close": 47.46, "volume": 6468605.0}, {"date": "2026-06-29", "close": 47.23, "volume": 4724650.0}, {"date": "2026-06-30", "close": 47.35, "volume": 4832451.0}, {"date": "2026-07-01", "close": 44.83, "volume": 7061689.0}, {"date": "2026-07-02", "close": 45.78, "volume": 3330900.0}, {"date": "2026-07-06", "close": 47.35, "volume": 3506567.0}, {"date": "2026-07-07", "close": 48.08, "volume": 4154977.0}, {"date": "2026-07-08", "close": 47.73, "volume": 3439331.0}, {"date": "2026-07-09", "close": 48.28, "volume": 4243696.0}, {"date": "2026-07-10", "close": 48.39, "volume": 6367810.0}, {"date": "2026-07-13", "close": 48.28, "volume": 3532889.0}, {"date": "2026-07-14", "close": 47.71, "volume": 4357888.0}, {"date": "2026-07-15", "close": 47.61, "volume": 4243156.0}, {"date": "2026-07-16", "close": 46.23, "volume": 6232808.0}, {"date": "2026-07-17", "close": 45.82, "volume": 3034394.0}, {"date": "2026-07-20", "close": 46.75, "volume": 2752788.0}, {"date": "2026-07-21", "close": 45.45, "volume": 3648155.0}, {"date": "2026-07-22", "close": 44.73, "volume": 4117736.0}, {"date": "2026-07-23", "close": 42.53, "volume": 4588859.0}, {"date": "2026-07-24", "close": 42.21, "volume": 2400977.0}, {"date": "2026-07-27", "close": 44.06, "volume": 3396979.0}, {"date": "2026-07-28", "close": 45.62, "volume": 3336184.0}, {"date": "2026-07-29", "close": 45.64, "volume": 3098471.0}, {"date": "2026-07-30", "close": 44.75, "volume": 1932518.0}, {"date": "2026-07-31", "close": 44.6, "volume": 1911691.0}, {"date": "2026-08-03", "close": 45.39, "volume": 2710755.0}, {"date": "2026-08-04", "close": 45.65, "volume": 2608783.0}, {"date": "2026-08-05", "close": 45.35, "volume": 3341421.0}, {"date": "2026-08-06", "close": 45.03, "volume": 6105905.0}, {"date": "2026-08-07", "close": 50.17, "volume": 14314050.0}], "refreshing": true}