{"ticker": "JOBY", "overview": {"cik": "1819848", "ticker": "JOBY", "name": "Joby Aviation, Inc.", "industry": "Aircraft", "country": "United States", "sic": "3721", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001819848-26-000517", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819848-26-000514", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819848-26-000513", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819848-26-000512", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819848-26-000511", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819848-26-000510", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010040", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000504", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000503", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000502", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000501", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000500", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000499", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000498", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000490", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000489", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000488", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000486", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000485", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000484", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000483", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000482", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001819848-26-000474", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001628280-26-064475", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001819848-26-000472", "price_sensitive": false}]}, "description": "Joby Aviation, Inc. trades as JOBY on the NYSE and is registered in the United States, classified under Aircraft (SIC 3721). Privy Trades holds 665 insider filings for the company, from December 2021 to October 2026. Across those, 14 insiders disclosed 9 open-market purchases totalling $252.86M against 368 sales totalling $170.55M. The most recent filing on record is dated 13 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 252858423.78000003, "sell_n": 368, "sell_sum": 170549157.2603, "net": 82309266.51970002, "insiders": 14, "first_date": "2021-12-15", "last_date": "2026-10-13"}, "metrics": {"ticker": "JOBY", "has_prices": true, "as_of": "2026-08-07", "last": 8.64, "prev_close": 8.23, "change": 0.41000000000000014, "change_pct": 0.04981773997569868, "session_volume": 33602570.0, "vwap_5": 8.045520316365955, "vwap_20": 7.52797300414575, "vwap_60": 8.854937555959753, "vwap_250": 12.109592000279088, "high_52w": 16.35, "low_52w": 6.65, "avg_volume_20": 47338602.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001819848-26-000520", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Eric Allison", "who_key": "Allison Eric", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 140448.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Top exec sells $140K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1877636/000181984826000520/0001819848-26-000520-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001819848-26-000521", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Kate DeHoff", "who_key": "DeHoff Kate", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 42140.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider trims $42K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1877282/000181984826000521/0001819848-26-000521-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29688}, {"id": "0001819848-26-000455", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Aicha Evans", "who_key": "Evans Aicha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on JOBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000455/0001819848-26-000455-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001819848-26-000449", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Rodrigo Brumana", "who_key": "Brumana Rodrigo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 317423.08999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CFO sells $317K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1895244/000181984826000449/0001819848-26-000449-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "0001819848-26-000450", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Paul Cahill Sciarra", "who_key": "Sciarra Paul Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 417500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Boardroom sells $418K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000450/0001819848-26-000450-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001819848-26-000444", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Gregory Bowles", "who_key": "Bowles Gregory", "role": "Chief Policy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 58994.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Top exec sells $59K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1877894/000181984826000444/0001819848-26-000444-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100248}, {"id": "0001819848-26-000437", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Paul Cahill Sciarra", "who_key": "Sciarra Paul Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 497500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Boardroom sells $498K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1782533/000181984826000437/0001819848-26-000437-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001819848-26-000424", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "JoeBen Bevirt", "who_key": "Bevirt JoeBen", "role": "CEO and Chief Architect, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4624161.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "The corner office trims JOBY: $4.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000424/0001819848-26-000424-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}, {"id": "0001819848-26-000421", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Kate DeHoff", "who_key": "DeHoff Kate", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 173184.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider sells $173K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000421/0001819848-26-000421-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160728}, {"id": "0001819848-26-000422", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Eric Allison", "who_key": "Allison Eric", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 210327.96000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite trims JOBY: $210K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000422/0001819848-26-000422-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162168}, {"id": "0001819848-26-000411", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Gregory Bowles", "who_key": "Bowles Gregory", "role": "Chief Policy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 88997.76000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Top exec sells $89K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000411/0001819848-26-000411-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172248}, {"id": "0001819848-26-000408", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Michael N. Thompson Jr.", "who_key": "Thompson Michael N. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on JOBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000408/0001819848-26-000408-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173688}, {"id": "0001819848-26-000409", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Tetsuo Ogawa", "who_key": "Ogawa Tetsuo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on JOBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000409/0001819848-26-000409-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173688}, {"id": "0001819848-26-000413", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Dipender Saluja", "who_key": "Saluja Dipender", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on JOBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000413/0001819848-26-000413-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173688}, {"id": "0001819848-26-000414", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Paul Cahill Sciarra", "who_key": "Sciarra Paul Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on JOBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000414/0001819848-26-000414-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173688}, {"id": "0001819848-26-000404", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Didier Papadopoulos", "who_key": "Papadopoulos Didier", "role": "President of Aircraft OEM", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 115415.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "President sells $115K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000404/0001819848-26-000404-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001819848-26-000405", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Eric Allison", "who_key": "Allison Eric", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 83223.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite trims JOBY: $83K", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000405/0001819848-26-000405-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001819848-26-000406", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "JoeBen Bevirt", "who_key": "Bevirt JoeBen", "role": "CEO and Chief Architect, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 140828.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO offloads $141K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000406/0001819848-26-000406-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001819848-26-000407", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Kate DeHoff", "who_key": "DeHoff Kate", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 85409.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider offloads $85K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000407/0001819848-26-000407-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001819848-26-000410", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Rodrigo Brumana", "who_key": "Brumana Rodrigo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23200.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CFO takes $23K off the table in JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000410/0001819848-26-000410-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "0001819848-26-000412", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Bonny W. Simi", "who_key": "Simi Bonny W", "role": "President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69861.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "President trims $70K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000412/0001819848-26-000412-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178008}, {"id": "13DG-0002012383-26-002463", "src": "13DG", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Aircraft", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002463-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001193125-26-290623", "src": "13DG", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Joby Aviation, Inc.", "who_key": "Joby Aviation, 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": "Aircraft", "country": "United States", "headline": "Joby Aviation, Inc. moves to a 13.1% activist stake in JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/0001193125-26-290623-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-29", "mins": 182328}, {"id": "0001819848-26-000375", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Didier Papadopoulos", "who_key": "Papadopoulos Didier", "role": "President of Aircraft OEM", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 77574.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "President sells $78K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000375/0001819848-26-000375-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001819848-26-000371", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Rodrigo Brumana", "who_key": "Brumana Rodrigo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 886925.7000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "The money boss sells $887K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000371/0001819848-26-000371-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001819848-26-000355", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Kate DeHoff", "who_key": "DeHoff Kate", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 178915.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider offloads $179K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000355/0001819848-26-000355-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001819848-26-000356", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Michael P. Huerta", "who_key": "HUERTA MICHAEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on JOBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000356/0001819848-26-000356-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001819848-26-000357", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Laura Wright", "who_key": "Wright Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on JOBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000357/0001819848-26-000357-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001819848-26-000358", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Prado Halimah DeLaine", "who_key": "DeLaine Prado Halimah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on JOBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000358/0001819848-26-000358-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001819848-26-000360", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Aicha Evans", "who_key": "Evans Aicha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on JOBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000360/0001819848-26-000360-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}], "recent_buys": [{"id": "0001819848-26-000005", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Michael N. Thompson Jr.", "who_key": "Thompson Michael N. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14564.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director buys $15K of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000005/0001819848-26-000005-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441528}, {"id": "0000947871-25-000568", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Toyota Motor Corp/", "who_key": "TOYOTA MOTOR CORP/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250000003.70000002, "score": 85.2, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Whale alert \u2014 A board member buys $250M of JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000094787125000568/0000947871-25-000568-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762648}, {"id": "0001819848-22-000069", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "JoeBen Bevirt", "who_key": "Bevirt JoeBen", "role": "CEO and Chief Architect, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 193550.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "The whole bench is buying JOBY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984822000069/0001819848-22-000069-index.htm", "trade_date": "2022-07-21", "timestamp": "2022-07-21", "mins": 2254488}, {"id": "0001819848-22-000017", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "JoeBen Bevirt", "who_key": "Bevirt JoeBen", "role": "CEO and Chief Architect, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 312626.79, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "JOBY draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984822000017/0001819848-22-000017-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333688}, {"id": "0001819848-22-000015", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Paul Cahill Sciarra", "who_key": "Sciarra Paul Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 312626.79, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "That makes 4 insiders into JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984822000015/0001819848-22-000015-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333688}, {"id": "0000899243-21-048687", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Paul Cahill Sciarra", "who_key": "Sciarra Paul Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 498032.49999999994, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "5 insiders pile into JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000089924321048687/0000899243-21-048687-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566968}, {"id": "0000899243-21-048681", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "JoeBen Bevirt", "who_key": "Bevirt JoeBen", "role": "CEO and Chief Architect, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 295200.0, "score": 69.7, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "JOBY draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000089924321048681/0000899243-21-048681-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566968}, {"id": "0000899243-21-048460", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "JoeBen Bevirt", "who_key": "Bevirt JoeBen", "role": "CEO and Chief Architect, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 251600.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider cluster: 5 buying JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000089924321048460/0000899243-21-048460-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568408}, {"id": "0000899243-21-048457", "src": "INSIDERS", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Paul Cahill Sciarra", "who_key": "Sciarra Paul Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 980220.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "JOBY draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000089924321048457/0000899243-21-048457-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568408}], "institutional": [{"id": "13DG-0002012383-26-002463", "src": "13DG", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Aircraft", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002463-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001193125-26-290623", "src": "13DG", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Joby Aviation, Inc.", "who_key": "Joby Aviation, 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": "Aircraft", "country": "United States", "headline": "Joby Aviation, Inc. moves to a 13.1% activist stake in JOBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/0001193125-26-290623-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-29", "mins": 182328}, {"id": "13DG-0001819848-26-000334", "src": "13DG", "ticker": "JOBY", "cik": "1819848", "company": "Joby Aviation, Inc.", "company_raw": "Joby Aviation, Inc.", "who": "Joby Aviation, Inc.", "who_key": "Joby Aviation, 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": "Aircraft", "country": "United States", "headline": "Joby Aviation, Inc. adjusts its stake in JOBY (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/0001819848-26-000334-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242808}], "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": "Joby Aviation, Inc. Common Stock", "new_value": "Joby Aviation, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819848", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819848", "applied": 1, "detected_at": "2026-10-25T10:21:13.730694"}]}, "key_people": [{"who": "Toyota Motor Corp/", "who_key": "TOYOTA MOTOR CORP/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 250000003.70000002, "sold": 0, "net": 250000003.70000002, "trades": 1, "top_score": 85.2, "lean": "buying", "history": [{"action": "BUY", "amount": 250000003.70000002, "date": "2025-05-22", "score": 85.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000094787125000568/0000947871-25-000568-index.htm"}], "latest": {"action": "BUY", "amount": 250000003.70000002, "date": "2025-05-22", "score": 85.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000094787125000568/0000947871-25-000568-index.htm"}}, {"who": "JoeBen Bevirt", "who_key": "Bevirt JoeBen", "role": "CEO and Chief Architect, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1052976.79, "sold": 82313917.135, "net": -81260940.345, "trades": 46, "top_score": 69.7, "lean": "selling", "history": [{"action": "SELL", "amount": 4624161.5, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000424/0001819848-26-000424-index.htm"}, {"action": "SELL", "amount": 140828.96, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000406/0001819848-26-000406-index.htm"}, {"action": "SELL", "amount": 4370177.220000001, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000329/0001819848-26-000329-index.htm"}, {"action": "SELL", "amount": 4162658.4299999992, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000303/0001819848-26-000303-index.htm"}, {"action": "SELL", "amount": 8745.82, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000284/0001819848-26-000284-index.htm"}, {"action": "SELL", "amount": 128957.45000000001, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000249/0001819848-26-000249-index.htm"}, {"action": "SELL", "amount": 33189.5, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000203/0001819848-26-000203-index.htm"}, {"action": "SELL", "amount": 5799631.66, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000143/0001819848-26-000143-index.htm"}, {"action": "SELL", "amount": 5403047.34, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000116/0001819848-26-000116-index.htm"}, {"action": "SELL", "amount": 24172.9, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000059/0001819848-26-000059-index.htm"}, {"action": "SELL", "amount": 318187.52, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000022/0001819848-26-000022-index.htm"}, {"action": "SELL", "amount": 7481265.52, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000563/0001819848-25-000563-index.htm"}, {"action": "SELL", "amount": 4952078.7, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000445/0001819848-25-000445-index.htm"}, {"action": "SELL", "amount": 677002.3200000001, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000342/0001819848-25-000342-index.htm"}, {"action": "SELL", "amount": 13600.710000000001, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000303/0001819848-25-000303-index.htm"}, {"action": "SELL", "amount": 1640128.0, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000269/0001819848-25-000269-index.htm"}, {"action": "SELL", "amount": 10906.449999999999, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000226/0001819848-25-000226-index.htm"}, {"action": "SELL", "amount": 80132.55, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000184/0001819848-25-000184-index.htm"}, {"action": "SELL", "amount": 12795.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000154/0001819848-25-000154-index.htm"}, {"action": "SELL", "amount": 13819.25, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000098/0001819848-25-000098-index.htm"}, {"action": "SELL", "amount": 2460000.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000045/0001819848-25-000045-index.htm"}, {"action": "SELL", "amount": 192998.88, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000032/0001819848-25-000032-index.htm"}, {"action": "SELL", "amount": 155449.92, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000423/0001819848-24-000423-index.htm"}, {"action": "SELL", "amount": 1212499.9999999998, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000401/0001819848-24-000401-index.htm"}, {"action": "SELL", "amount": 1373293.4400000002, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000335/0001819848-24-000335-index.htm"}], "latest": {"action": "SELL", "amount": 4624161.5, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000424/0001819848-26-000424-index.htm"}}, {"who": "Paul Cahill Sciarra", "who_key": "Sciarra Paul Cahill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1790879.29, "sold": 44526241.39, "net": -42735362.1, "trades": 20, "top_score": 50.9, "lean": "selling", "history": [{"action": "SELL", "amount": 417500.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000450/0001819848-26-000450-index.htm"}, {"action": "SELL", "amount": 497500.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1782533/000181984826000437/0001819848-26-000437-index.htm"}, {"action": "SELL", "amount": 1000008.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000359/0001819848-26-000359-index.htm"}, {"action": "SELL", "amount": 5008325.319999999, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000340/0001819848-26-000340-index.htm"}, {"action": "SELL", "amount": 7150014.300000001, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000528/0001819848-25-000528-index.htm"}, {"action": "SELL", "amount": 7175014.35, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000511/0001819848-25-000511-index.htm"}, {"action": "SELL", "amount": 6190012.380000001, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000468/0001819848-25-000468-index.htm"}, {"action": "SELL", "amount": 2800005.6, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000413/0001819848-25-000413-index.htm"}, {"action": "SELL", "amount": 1168335.67, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000344/0001819848-25-000344-index.htm"}, {"action": "SELL", "amount": 955001.91, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000326/0001819848-25-000326-index.htm"}, {"action": "SELL", "amount": 1130002.26, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000242/0001819848-25-000242-index.htm"}, {"action": "SELL", "amount": 2673338.6799999997, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000125/0001819848-25-000125-index.htm"}, {"action": "SELL", "amount": 2666656.0, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000059/0001819848-25-000059-index.htm"}, {"action": "SELL", "amount": 2876655.16, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000502/0001819848-24-000502-index.htm"}, {"action": "SELL", "amount": 934996.26, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000476/0001819848-24-000476-index.htm"}, {"action": "SELL", "amount": 858329.9, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000400/0001819848-24-000400-index.htm"}, {"action": "SELL", "amount": 1024545.6000000001, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000170/0001819848-24-000170-index.htm"}, {"action": "BUY", "amount": 312626.79, "date": "2022-05-27", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984822000015/0001819848-22-000015-index.htm"}, {"action": "BUY", "amount": 498032.49999999994, "date": "2021-12-16", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000089924321048687/0000899243-21-048687-index.htm"}, {"action": "BUY", "amount": 980220.0, "date": "2021-12-15", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000089924321048457/0000899243-21-048457-index.htm"}], "latest": {"action": "SELL", "amount": 417500.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000450/0001819848-26-000450-index.htm"}}, {"who": "Bonny W. Simi", "who_key": "Simi Bonny W", "role": "President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12754956.49, "net": -12754956.49, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69861.44, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000412/0001819848-26-000412-index.htm"}, {"action": "SELL", "amount": 4665.62, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000287/0001819848-26-000287-index.htm"}, {"action": "SELL", "amount": 62722.4, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000248/0001819848-26-000248-index.htm"}, {"action": "SELL", "amount": 17701.75, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000202/0001819848-26-000202-index.htm"}, {"action": "SELL", "amount": 85481.76000000001, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000139/0001819848-26-000139-index.htm"}, {"action": "SELL", "amount": 12681.1, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000115/0001819848-26-000115-index.htm"}, {"action": "SELL", "amount": 18282.88, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000063/0001819848-26-000063-index.htm"}, {"action": "SELL", "amount": 1525775.31, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000030/0001819848-26-000030-index.htm"}, {"action": "SELL", "amount": 138804.16, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000560/0001819848-25-000560-index.htm"}, {"action": "SELL", "amount": 2992116.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000502/0001819848-25-000502-index.htm"}, {"action": "SELL", "amount": 3318231.0399999996, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000442/0001819848-25-000442-index.htm"}, {"action": "SELL", "amount": 71939.42, "date": "2025-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000319/0001819848-25-000319-index.htm"}, {"action": "SELL", "amount": 7249.08, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000300/0001819848-25-000300-index.htm"}, {"action": "SELL", "amount": 34986.0, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000265/0001819848-25-000265-index.htm"}, {"action": "SELL", "amount": 65732.1, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000241/0001819848-25-000241-index.htm"}, {"action": "SELL", "amount": 8250.68, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000222/0001819848-25-000222-index.htm"}, {"action": "SELL", "amount": 64106.04, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000182/0001819848-25-000182-index.htm"}, {"action": "SELL", "amount": 9667.5, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000156/0001819848-25-000156-index.htm"}, {"action": "SELL", "amount": 262303.37, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000102/0001819848-25-000102-index.htm"}, {"action": "SELL", "amount": 11748.449999999999, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000097/0001819848-25-000097-index.htm"}, {"action": "SELL", "amount": 54071.36, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000027/0001819848-25-000027-index.htm"}, {"action": "SELL", "amount": 643150.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000481/0001819848-24-000481-index.htm"}, {"action": "SELL", "amount": 39835.2, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000426/0001819848-24-000426-index.htm"}, {"action": "SELL", "amount": 41044.0, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000336/0001819848-24-000336-index.htm"}, {"action": "SELL", "amount": 24327.519999999997, "date": "2024-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984824000247/0001819848-24-000247-index.htm"}], "latest": {"action": "SELL", "amount": 69861.44, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000412/0001819848-26-000412-index.htm"}}, {"who": "Kate DeHoff", "who_key": "DeHoff Kate", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6614917.47, "net": -6614917.47, "trades": 57, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42140.11, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877282/000181984826000521/0001819848-26-000521-index.htm"}, {"action": "SELL", "amount": 173184.13, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000421/0001819848-26-000421-index.htm"}, {"action": "SELL", "amount": 85409.0, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000407/0001819848-26-000407-index.htm"}, {"action": "SELL", "amount": 178915.77, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000355/0001819848-26-000355-index.htm"}, {"action": "SELL", "amount": 192937.35, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000301/0001819848-26-000301-index.htm"}, {"action": "SELL", "amount": 5916.289999999999, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000285/0001819848-26-000285-index.htm"}, {"action": "SELL", "amount": 78191.1, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000244/0001819848-26-000244-index.htm"}, {"action": "SELL", "amount": 36664.95, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000199/0001819848-26-000199-index.htm"}, {"action": "SELL", "amount": 84365.32, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000144/0001819848-26-000144-index.htm"}, {"action": "SELL", "amount": 172240.65, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000120/0001819848-26-000120-index.htm"}, {"action": "SELL", "amount": 85873.12000000001, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000092/0001819848-26-000092-index.htm"}, {"action": "SELL", "amount": 521232.48, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000065/0001819848-26-000065-index.htm"}, {"action": "SELL", "amount": 141638.84, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000028/0001819848-26-000028-index.htm"}, {"action": "SELL", "amount": 503095.98, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000586/0001819848-25-000586-index.htm"}, {"action": "SELL", "amount": 231379.42, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000559/0001819848-25-000559-index.htm"}, {"action": "SELL", "amount": 833814.32, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000534/0001819848-25-000534-index.htm"}, {"action": "SELL", "amount": 383546.55, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000467/0001819848-25-000467-index.htm"}, {"action": "SELL", "amount": 135417.80000000002, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000444/0001819848-25-000444-index.htm"}, {"action": "SELL", "amount": 207741.88, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000316/0001819848-25-000316-index.htm"}, {"action": "SELL", "amount": 6496.38, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000306/0001819848-25-000306-index.htm"}, {"action": "SELL", "amount": 58320.0, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000270/0001819848-25-000270-index.htm"}, {"action": "SELL", "amount": 13192.300000000001, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000230/0001819848-25-000230-index.htm"}, {"action": "SELL", "amount": 7387.389999999999, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000225/0001819848-25-000225-index.htm"}, {"action": "SELL", "amount": 51289.29, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000185/0001819848-25-000185-index.htm"}, {"action": "SELL", "amount": 22691.25, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000153/0001819848-25-000153-index.htm"}], "latest": {"action": "SELL", "amount": 42140.11, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877282/000181984826000521/0001819848-26-000521-index.htm"}}, {"who": "Didier Papadopoulos", "who_key": "Papadopoulos Didier", "role": "President of Aircraft OEM", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5747879.22, "net": -5747879.22, "trades": 67, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115415.88, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000404/0001819848-26-000404-index.htm"}, {"action": "SELL", "amount": 77574.67, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000375/0001819848-26-000375-index.htm"}, {"action": "SELL", "amount": 2295.3700000000003, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000292/0001819848-26-000292-index.htm"}, {"action": "SELL", "amount": 7326.619999999999, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000286/0001819848-26-000286-index.htm"}, {"action": "SELL", "amount": 29731.44, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000262/0001819848-26-000262-index.htm"}, {"action": "SELL", "amount": 105664.75, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000250/0001819848-26-000250-index.htm"}, {"action": "SELL", "amount": 67607.04, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000208/0001819848-26-000208-index.htm"}, {"action": "SELL", "amount": 31231.550000000003, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000201/0001819848-26-000201-index.htm"}, {"action": "SELL", "amount": 164579.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000141/0001819848-26-000141-index.htm"}, {"action": "SELL", "amount": 22337.39, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000114/0001819848-26-000114-index.htm"}, {"action": "SELL", "amount": 31968.399999999998, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000067/0001819848-26-000067-index.htm"}, {"action": "SELL", "amount": 259255.79, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000020/0001819848-26-000020-index.htm"}, {"action": "SELL", "amount": 117609.45000000001, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000611/0001819848-25-000611-index.htm"}, {"action": "SELL", "amount": 351310.58, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000561/0001819848-25-000561-index.htm"}, {"action": "SELL", "amount": 115252.23000000001, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000529/0001819848-25-000529-index.htm"}, {"action": "SELL", "amount": 52448.56, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000456/0001819848-25-000456-index.htm"}, {"action": "SELL", "amount": 151620.80000000002, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000443/0001819848-25-000443-index.htm"}, {"action": "SELL", "amount": 36957.6, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000411/0001819848-25-000411-index.htm"}, {"action": "SELL", "amount": 41678.700000000004, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000409/0001819848-25-000409-index.htm"}, {"action": "SELL", "amount": 20293.0, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000340/0001819848-25-000340-index.htm"}, {"action": "SELL", "amount": 26202.12, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000302/0001819848-25-000302-index.htm"}, {"action": "SELL", "amount": 108619.3, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000264/0001819848-25-000264-index.htm"}, {"action": "SELL", "amount": 50269.7, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000238/0001819848-25-000238-index.htm"}, {"action": "SELL", "amount": 9655.8, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000232/0001819848-25-000232-index.htm"}, {"action": "SELL", "amount": 9146.92, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000223/0001819848-25-000223-index.htm"}], "latest": {"action": "SELL", "amount": 115415.88, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000404/0001819848-26-000404-index.htm"}}, {"who": "Eric Allison", "who_key": "Allison Eric", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5317576.92, "net": -5317576.92, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 140448.37, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877636/000181984826000520/0001819848-26-000520-index.htm"}, {"action": "SELL", "amount": 210327.96000000002, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000422/0001819848-26-000422-index.htm"}, {"action": "SELL", "amount": 83223.6, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000405/0001819848-26-000405-index.htm"}, {"action": "SELL", "amount": 748440.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000326/0001819848-26-000326-index.htm"}, {"action": "SELL", "amount": 227123.59999999998, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000300/0001819848-26-000300-index.htm"}, {"action": "SELL", "amount": 7326.619999999999, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000289/0001819848-26-000289-index.htm"}, {"action": "SELL", "amount": 76202.5, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000247/0001819848-26-000247-index.htm"}, {"action": "SELL", "amount": 24097.75, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000200/0001819848-26-000200-index.htm"}, {"action": "SELL", "amount": 96972.20000000001, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000140/0001819848-26-000140-index.htm"}, {"action": "SELL", "amount": 16099.300000000001, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000118/0001819848-26-000118-index.htm"}, {"action": "SELL", "amount": 318956.12, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000061/0001819848-26-000061-index.htm"}, {"action": "SELL", "amount": 73588.97, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000026/0001819848-26-000026-index.htm"}, {"action": "SELL", "amount": 429936.0, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000003/0001819848-26-000003-index.htm"}, {"action": "SELL", "amount": 463723.08, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000585/0001819848-25-000585-index.htm"}, {"action": "SELL", "amount": 112677.70000000001, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000564/0001819848-25-000564-index.htm"}, {"action": "SELL", "amount": 329629.86000000004, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000466/0001819848-25-000466-index.htm"}, {"action": "SELL", "amount": 65941.3, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000440/0001819848-25-000440-index.htm"}, {"action": "SELL", "amount": 147345.8, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000317/0001819848-25-000317-index.htm"}, {"action": "SELL", "amount": 6496.38, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000304/0001819848-25-000304-index.htm"}, {"action": "SELL", "amount": 28404.0, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000267/0001819848-25-000267-index.htm"}, {"action": "SELL", "amount": 7387.389999999999, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000221/0001819848-25-000221-index.htm"}, {"action": "SELL", "amount": 51289.29, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000183/0001819848-25-000183-index.htm"}, {"action": "SELL", "amount": 8662.5, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000152/0001819848-25-000152-index.htm"}, {"action": "SELL", "amount": 9360.35, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000094/0001819848-25-000094-index.htm"}, {"action": "SELL", "amount": 170156.69999999998, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000057/0001819848-25-000057-index.htm"}], "latest": {"action": "SELL", "amount": 140448.37, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877636/000181984826000520/0001819848-26-000520-index.htm"}}, {"who": "Gregory Bowles", "who_key": "Bowles Gregory", "role": "Chief Policy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4046712.7053, "net": -4046712.7053, "trades": 60, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58994.79, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877894/000181984826000444/0001819848-26-000444-index.htm"}, {"action": "SELL", "amount": 88997.76000000001, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000411/0001819848-26-000411-index.htm"}, {"action": "SELL", "amount": 90224.58, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000338/0001819848-26-000338-index.htm"}, {"action": "SELL", "amount": 3166.5899999999997, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000290/0001819848-26-000290-index.htm"}, {"action": "SELL", "amount": 41347.2, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000260/0001819848-26-000260-index.htm"}, {"action": "SELL", "amount": 42111.05, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000245/0001819848-26-000245-index.htm"}, {"action": "SELL", "amount": 22655.5, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000198/0001819848-26-000198-index.htm"}, {"action": "SELL", "amount": 144901.66999999998, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000148/0001819848-26-000148-index.htm"}, {"action": "SELL", "amount": 44104.32000000001, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000142/0001819848-26-000142-index.htm"}, {"action": "SELL", "amount": 8608.800000000001, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000119/0001819848-26-000119-index.htm"}, {"action": "SELL", "amount": 92495.78000000001, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000069/0001819848-26-000069-index.htm"}, {"action": "SELL", "amount": 56660.94, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984826000024/0001819848-26-000024-index.htm"}, {"action": "SELL", "amount": 115212.56, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000605/0001819848-25-000605-index.htm"}, {"action": "SELL", "amount": 145010.38, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000562/0001819848-25-000562-index.htm"}, {"action": "SELL", "amount": 203175.0, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000535/0001819848-25-000535-index.htm"}, {"action": "SELL", "amount": 164292.32, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000512/0001819848-25-000512-index.htm"}, {"action": "SELL", "amount": 81839.08, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000455/0001819848-25-000455-index.htm"}, {"action": "SELL", "amount": 34311.08, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000441/0001819848-25-000441-index.htm"}, {"action": "SELL", "amount": 51176.399999999994, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000354/0001819848-25-000354-index.htm"}, {"action": "SELL", "amount": 22385.16, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000349/0001819848-25-000349-index.htm"}, {"action": "SELL", "amount": 61541.759999999995, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000305/0001819848-25-000305-index.htm"}, {"action": "SELL", "amount": 20970.0, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000268/0001819848-25-000268-index.htm"}, {"action": "SELL", "amount": 64449.55, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000231/0001819848-25-000231-index.htm"}, {"action": "SELL", "amount": 5476.29, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000224/0001819848-25-000224-index.htm"}, {"action": "SELL", "amount": 23440.02, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819848/000181984825000189/0001819848-25-000189-index.htm"}], "latest": {"action": "SELL", "amount": 58994.79, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877894/000181984826000444/0001819848-26-000444-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -497500.0}, {"date": "2026-08-25", "net": -58994.79}, {"date": "2026-09-02", "net": -417500.0}, {"date": "2026-09-03", "net": -317423.08999999997}, {"date": "2026-10-13", "net": -182588.47999999998}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001819848-26-000517", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819848-26-000514", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819848-26-000513", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819848-26-000512", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819848-26-000511", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001819848-26-000510", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010040", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000504", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000503", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000502", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000501", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000500", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000499", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001819848-26-000498", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000490", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000489", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000488", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000486", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000485", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000484", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000483", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001819848-26-000482", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001819848-26-000474", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001628280-26-064475", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001819848-26-000472", "price_sensitive": false}], "performance": {"ticker": "JOBY", "has_prices": true, "summary": {"n": 9, "avg": 0.306263093851019, "win_rate": 0.8888888888888888, "best": 0.5623869801084991, "worst": -0.3454545454545454, "as_of": "2026-08-07"}, "buys": [{"who": "Thompson Michael N. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14564.0, "date": "2025-12-31", "score": 29.3, "ref_price": 13.2, "return": -0.3454545454545454}, {"who": "TOYOTA MOTOR CORP/", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 250000003.70000002, "date": "2025-05-22", "score": 85.2, "ref_price": 6.64, "return": 0.30120481927710857}, {"who": "Bevirt JoeBen", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chief Architect, Director, 10% Owner", "amount": 193550.0, "date": "2022-07-21", "score": 52.5, "ref_price": 5.53, "return": 0.5623869801084991}, {"who": "Bevirt JoeBen", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chief Architect, Director, 10% Owner", "amount": 312626.79, "date": "2022-05-27", "score": 55.0, "ref_price": 6.01, "return": 0.4376039933444261}, {"who": "Sciarra Paul Cahill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 312626.79, "date": "2022-05-27", "score": 45.0, "ref_price": 6.01, "return": 0.4376039933444261}, {"who": "Sciarra Paul Cahill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498032.49999999994, "date": "2021-12-16", "score": 47.4, "ref_price": 6.52, "return": 0.325153374233129}, {"who": "Bevirt JoeBen", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chief Architect, Director", "amount": 295200.0, "date": "2021-12-16", "score": 69.7, "ref_price": 6.52, "return": 0.325153374233129}, {"who": "Bevirt JoeBen", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chief Architect, Director, 10% Owner", "amount": 251600.0, "date": "2021-12-15", "score": 53.8, "ref_price": 6.37, "return": 0.3563579277864993}, {"who": "Sciarra Paul Cahill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 980220.0, "date": "2021-12-15", "score": 50.9, "ref_price": 6.37, "return": 0.3563579277864993}]}, "price_series": [{"date": "2020-11-09", "close": 10.5, "volume": 3148.0}, {"date": "2020-11-10", "close": 10.79, "volume": 10960.0}, {"date": "2020-11-11", "close": 10.99, "volume": 29173.0}, {"date": "2020-11-12", "close": 10.62, "volume": 13403.0}, {"date": "2020-11-13", "close": 10.71, "volume": 3246.0}, {"date": "2020-11-16", "close": 10.7, "volume": 26534.0}, {"date": "2020-11-17", "close": 10.6, "volume": 198245.0}, {"date": "2020-11-18", "close": 10.62, "volume": 47725.0}, {"date": "2020-11-19", "close": 10.65, "volume": 456714.0}, {"date": "2020-11-20", "close": 10.75, "volume": 295021.0}, {"date": "2020-11-23", "close": 10.75, "volume": 176468.0}, {"date": "2020-11-24", "close": 10.89, "volume": 130991.0}, {"date": "2020-11-25", "close": 10.93, "volume": 95207.0}, {"date": "2020-11-27", "close": 11.25, "volume": 87511.0}, {"date": "2020-11-30", "close": 11.25, "volume": 216173.0}, {"date": "2020-12-01", "close": 11.0, "volume": 103840.0}, {"date": "2020-12-02", "close": 11.02, "volume": 75619.0}, {"date": "2020-12-03", "close": 11.0, "volume": 128683.0}, {"date": "2020-12-04", "close": 11.0885, "volume": 191169.0}, {"date": "2020-12-07", "close": 11.07, "volume": 204887.0}, {"date": "2020-12-08", "close": 11.11, "volume": 260914.0}, {"date": "2020-12-09", "close": 11.29, "volume": 1011545.0}, {"date": "2020-12-10", "close": 11.21, "volume": 596705.0}, {"date": "2020-12-11", "close": 11.22, "volume": 830510.0}, {"date": "2020-12-14", "close": 11.15, "volume": 654443.0}, {"date": "2020-12-15", "close": 11.18, "volume": 335118.0}, {"date": "2020-12-16", "close": 11.11, "volume": 244835.0}, {"date": "2020-12-17", "close": 11.12, "volume": 283068.0}, {"date": "2020-12-18", "close": 11.3, "volume": 152680.0}, {"date": "2020-12-21", "close": 11.3, "volume": 807141.0}, {"date": "2020-12-22", "close": 11.56, "volume": 444048.0}, {"date": "2020-12-23", "close": 11.7, "volume": 398693.0}, {"date": "2020-12-24", "close": 11.75, "volume": 295640.0}, {"date": "2020-12-28", "close": 11.84, "volume": 678221.0}, {"date": "2020-12-29", "close": 11.53, "volume": 625193.0}, {"date": "2020-12-30", "close": 11.36, "volume": 361234.0}, {"date": "2020-12-31", "close": 11.56, "volume": 319816.0}, {"date": "2021-01-04", "close": 11.59, "volume": 361133.0}, {"date": "2021-01-05", "close": 11.47, "volume": 216267.0}, {"date": "2021-01-06", "close": 11.17, "volume": 597096.0}, {"date": "2021-01-07", "close": 11.47, "volume": 900636.0}, {"date": "2021-01-08", "close": 11.75, "volume": 731684.0}, {"date": "2021-01-11", "close": 11.79, "volume": 391598.0}, {"date": "2021-01-12", "close": 11.97, "volume": 909461.0}, {"date": "2021-01-13", "close": 12.17, "volume": 965698.0}, {"date": "2021-01-14", "close": 12.22, "volume": 882705.0}, {"date": "2021-01-15", "close": 11.9, "volume": 668051.0}, {"date": "2021-01-19", "close": 12.1, "volume": 1080005.0}, {"date": "2021-01-20", "close": 13.52, "volume": 1514754.0}, {"date": "2021-01-21", "close": 13.71, "volume": 1281958.0}, {"date": "2021-01-22", "close": 13.95, "volume": 1062500.0}, {"date": "2021-01-25", "close": 13.45, "volume": 1026369.0}, {"date": "2021-01-26", "close": 12.74, "volume": 1200643.0}, {"date": "2021-01-27", "close": 12.12, "volume": 1380475.0}, {"date": "2021-01-28", "close": 12.19, "volume": 799201.0}, {"date": "2021-01-29", "close": 12.26, "volume": 483884.0}, {"date": "2021-02-01", "close": 12.78, "volume": 1499177.0}, {"date": "2021-02-02", "close": 12.81, "volume": 1012985.0}, {"date": "2021-02-03", "close": 13.02, "volume": 561438.0}, {"date": "2021-02-04", "close": 12.73, "volume": 814117.0}, {"date": "2021-02-05", "close": 13.02, "volume": 2500357.0}, {"date": "2021-02-08", "close": 13.94, "volume": 6329922.0}, {"date": "2021-02-09", "close": 13.69, "volume": 1783254.0}, {"date": "2021-02-10", "close": 13.43, "volume": 1047373.0}, {"date": "2021-02-11", "close": 13.64, "volume": 2440516.0}, {"date": "2021-02-12", "close": 14.49, "volume": 5636191.0}, {"date": "2021-02-16", "close": 15.7, "volume": 4004581.0}, {"date": "2021-02-17", "close": 15.33, "volume": 1897896.0}, {"date": "2021-02-18", "close": 14.93, "volume": 1863769.0}, {"date": "2021-02-19", "close": 15.12, "volume": 1554311.0}, {"date": "2021-02-22", "close": 14.63, "volume": 1535485.0}, {"date": "2021-02-23", "close": 12.94, "volume": 3276395.0}, {"date": "2021-02-24", "close": 13.46, "volume": 25003860.0}, {"date": "2021-02-25", "close": 12.0, "volume": 9221993.0}, {"date": "2021-02-26", "close": 11.74, "volume": 6987127.0}, {"date": "2021-03-01", "close": 11.9, "volume": 4919790.0}, {"date": "2021-03-02", "close": 11.29, "volume": 3686959.0}, {"date": "2021-03-03", "close": 10.71, "volume": 5735550.0}, {"date": "2021-03-04", "close": 10.65, "volume": 4705103.0}, {"date": "2021-03-05", "close": 11.02, "volume": 4121685.0}, {"date": "2021-03-08", "close": 10.69, "volume": 2313444.0}, {"date": "2021-03-09", "close": 10.85, "volume": 2745023.0}, {"date": "2021-03-10", "close": 10.98, "volume": 2205030.0}, {"date": "2021-03-11", "close": 11.28, "volume": 1626096.0}, {"date": "2021-03-12", "close": 11.01, "volume": 829163.0}, {"date": "2021-03-15", "close": 10.89, "volume": 1080931.0}, {"date": "2021-03-16", "close": 10.73, "volume": 1098954.0}, {"date": "2021-03-17", "close": 10.93, "volume": 928374.0}, {"date": "2021-03-18", "close": 10.67, "volume": 1006214.0}, {"date": "2021-03-19", "close": 10.55, "volume": 1427603.0}, {"date": "2021-03-22", "close": 10.59, "volume": 976947.0}, {"date": "2021-03-23", "close": 10.35, "volume": 1215841.0}, {"date": "2021-03-24", "close": 10.18, "volume": 4226314.0}, {"date": "2021-03-25", "close": 10.1, "volume": 3540199.0}, {"date": "2021-03-26", "close": 10.18, "volume": 1639354.0}, {"date": "2021-03-29", "close": 10.29, "volume": 1170469.0}, {"date": "2021-03-30", "close": 10.19, "volume": 1122558.0}, {"date": "2021-03-31", "close": 10.15, "volume": 1301244.0}, {"date": "2021-04-01", "close": 10.17, "volume": 1174198.0}, {"date": "2021-04-05", "close": 10.12, "volume": 1189592.0}, {"date": "2021-04-06", "close": 10.15, "volume": 756837.0}, {"date": "2021-04-07", "close": 10.11, "volume": 1204851.0}, {"date": "2021-04-08", "close": 10.29, "volume": 952512.0}, {"date": "2021-04-09", "close": 10.17, "volume": 852160.0}, {"date": "2021-04-12", "close": 10.12, "volume": 1164002.0}, {"date": "2021-04-13", "close": 10.12, "volume": 952997.0}, {"date": "2021-04-14", "close": 10.11, "volume": 916712.0}, {"date": "2021-04-15", "close": 10.1, "volume": 1426953.0}, {"date": "2021-04-16", "close": 10.07, "volume": 920400.0}, {"date": "2021-04-19", "close": 9.99, "volume": 1249301.0}, {"date": "2021-04-20", "close": 9.95, "volume": 914593.0}, {"date": "2021-04-21", "close": 10.01, "volume": 1066825.0}, {"date": "2021-04-22", "close": 10.03, "volume": 678280.0}, {"date": "2021-04-23", "close": 9.98, "volume": 558882.0}, {"date": "2021-04-26", "close": 10.04, "volume": 627039.0}, {"date": "2021-04-27", "close": 10.07, "volume": 378913.0}, {"date": "2021-04-28", "close": 9.98, "volume": 671879.0}, {"date": "2021-04-29", "close": 9.94, "volume": 731574.0}, {"date": "2021-04-30", "close": 9.9, "volume": 1152981.0}, {"date": "2021-05-03", "close": 9.95, "volume": 929885.0}, {"date": "2021-05-04", "close": 9.91, "volume": 840711.0}, {"date": "2021-05-05", "close": 9.91, "volume": 297712.0}, {"date": "2021-05-06", "close": 9.9, "volume": 1474158.0}, {"date": "2021-05-07", "close": 9.9, "volume": 1394917.0}, {"date": "2021-05-10", "close": 9.89, "volume": 1931062.0}, {"date": "2021-05-11", "close": 9.87, "volume": 1256114.0}, {"date": "2021-05-12", "close": 9.85, "volume": 1309060.0}, {"date": "2021-05-13", "close": 9.84, "volume": 1079316.0}, {"date": "2021-05-14", "close": 9.88, "volume": 1147477.0}, {"date": "2021-05-17", "close": 9.92, "volume": 529148.0}, {"date": "2021-05-18", "close": 9.91, "volume": 214808.0}, {"date": "2021-05-19", "close": 9.91, "volume": 1510714.0}, {"date": "2021-05-20", "close": 9.91, "volume": 982578.0}, {"date": "2021-05-21", "close": 9.91, "volume": 536022.0}, {"date": "2021-05-24", "close": 9.91, "volume": 359844.0}, {"date": "2021-05-25", "close": 9.91, "volume": 270520.0}, {"date": "2021-05-26", "close": 9.92, "volume": 279790.0}, {"date": "2021-05-27", "close": 9.95, "volume": 469216.0}, {"date": "2021-05-28", "close": 9.95, "volume": 639105.0}, {"date": "2021-06-01", "close": 9.95, "volume": 658363.0}, {"date": "2021-06-02", "close": 9.98, "volume": 522773.0}, {"date": "2021-06-03", "close": 10.0, "volume": 726785.0}, {"date": "2021-06-04", "close": 10.01, "volume": 1112171.0}, {"date": "2021-06-07", "close": 10.0, "volume": 1324840.0}, {"date": "2021-06-08", "close": 10.1, "volume": 1308670.0}, {"date": "2021-06-09", "close": 10.08, "volume": 2708248.0}, {"date": "2021-06-10", "close": 10.02, "volume": 1291622.0}, {"date": "2021-06-11", "close": 10.02, "volume": 745156.0}, {"date": "2021-06-14", "close": 10.02, "volume": 621153.0}, {"date": "2021-06-15", "close": 9.99, "volume": 1546928.0}, {"date": "2021-06-16", "close": 9.97, "volume": 454799.0}, {"date": "2021-06-17", "close": 10.0, "volume": 382147.0}, {"date": "2021-06-18", "close": 9.96, "volume": 369905.0}, {"date": "2021-06-21", "close": 10.0, "volume": 853692.0}, {"date": "2021-06-22", "close": 9.95, "volume": 461918.0}, {"date": "2021-06-23", "close": 9.96, "volume": 316748.0}, {"date": "2021-06-24", "close": 9.98, "volume": 247935.0}, {"date": "2021-06-25", "close": 10.02, "volume": 2163580.0}, {"date": "2021-06-28", "close": 10.0, "volume": 584980.0}, {"date": "2021-06-29", "close": 9.97, "volume": 448045.0}, {"date": "2021-06-30", "close": 9.98, "volume": 356632.0}, {"date": "2021-07-01", "close": 10.0, "volume": 341442.0}, {"date": "2021-07-02", "close": 10.0, "volume": 311387.0}, {"date": "2021-07-06", "close": 10.0, "volume": 331494.0}, {"date": "2021-07-07", "close": 9.96, "volume": 567959.0}, {"date": "2021-07-08", "close": 9.98, "volume": 695045.0}, {"date": "2021-07-09", "close": 9.95, "volume": 233880.0}, {"date": "2021-07-12", "close": 9.98, "volume": 374646.0}, {"date": "2021-07-13", "close": 9.94, "volume": 261196.0}, {"date": "2021-07-14", "close": 9.94, "volume": 432307.0}, {"date": "2021-07-15", "close": 9.94, "volume": 598840.0}, {"date": "2021-07-16", "close": 9.95, "volume": 392597.0}, {"date": "2021-07-19", "close": 9.96, "volume": 2066826.0}, {"date": "2021-07-20", "close": 9.95, "volume": 935806.0}, {"date": "2021-07-21", "close": 9.96, "volume": 1041810.0}, {"date": "2021-07-22", "close": 9.97, "volume": 579336.0}, {"date": "2021-07-23", "close": 9.97, "volume": 1062256.0}, {"date": "2021-07-26", "close": 9.98, "volume": 1875346.0}, {"date": "2021-07-27", "close": 9.95, "volume": 5309076.0}, {"date": "2021-07-28", "close": 9.97, "volume": 7613751.0}, {"date": "2021-07-29", "close": 9.98, "volume": 9382172.0}, {"date": "2021-07-30", "close": 9.98, "volume": 1732598.0}, {"date": "2021-08-02", "close": 9.9, "volume": 1905805.0}, {"date": "2021-08-03", "close": 9.94, "volume": 1057189.0}, {"date": "2021-08-04", "close": 9.31, "volume": 1458033.0}, {"date": "2021-08-05", "close": 10.33, "volume": 1999332.0}, {"date": "2021-08-06", "close": 9.59, "volume": 1544701.0}, {"date": "2021-08-09", "close": 10.5, "volume": 2551197.0}, {"date": "2021-08-10", "close": 10.03, "volume": 1497593.0}, {"date": "2021-08-11", "close": 13.4, "volume": 8938063.0}, {"date": "2021-08-12", "close": 11.31, "volume": 4761364.0}, {"date": "2021-08-13", "close": 9.5, "volume": 4795603.0}, {"date": "2021-08-16", "close": 9.98, "volume": 2725785.0}, {"date": "2021-08-17", "close": 9.29, "volume": 3682280.0}, {"date": "2021-08-18", "close": 8.81, "volume": 3390236.0}, {"date": "2021-08-19", "close": 8.48, "volume": 2277094.0}, {"date": "2021-08-20", "close": 9.93, "volume": 3269293.0}, {"date": "2021-08-23", "close": 10.3, "volume": 1379935.0}, {"date": "2021-08-24", "close": 10.9, "volume": 1257072.0}, {"date": "2021-08-25", "close": 11.04, "volume": 1262256.0}, {"date": "2021-08-26", "close": 11.48, "volume": 954775.0}, {"date": "2021-08-27", "close": 12.78, "volume": 3709642.0}, {"date": "2021-08-30", "close": 12.57, "volume": 1485116.0}, {"date": "2021-08-31", "close": 12.71, "volume": 1243508.0}, {"date": "2021-09-01", "close": 12.48, "volume": 1257694.0}, {"date": "2021-09-02", "close": 11.93, "volume": 2001031.0}, {"date": "2021-09-03", "close": 10.16, "volume": 15591710.0}, {"date": "2021-09-07", "close": 9.57, "volume": 8883821.0}, {"date": "2021-09-08", "close": 9.4, "volume": 5914676.0}, {"date": "2021-09-09", "close": 9.32, "volume": 4910435.0}, {"date": "2021-09-10", "close": 9.3, "volume": 3907511.0}, {"date": "2021-09-13", "close": 8.88, "volume": 4332967.0}, {"date": "2021-09-14", "close": 8.14, "volume": 5309191.0}, {"date": "2021-09-15", "close": 8.21, "volume": 5128892.0}, {"date": "2021-09-16", "close": 8.6, "volume": 3661066.0}, {"date": "2021-09-17", "close": 9.26, "volume": 19412780.0}, {"date": "2021-09-20", "close": 9.11, "volume": 2352110.0}, {"date": "2021-09-21", "close": 9.36, "volume": 2470682.0}, {"date": "2021-09-22", "close": 9.67, "volume": 2197826.0}, {"date": "2021-09-23", "close": 10.57, "volume": 11965010.0}, {"date": "2021-09-24", "close": 10.3, "volume": 4122471.0}, {"date": "2021-09-27", "close": 10.06, "volume": 2698717.0}, {"date": "2021-09-28", "close": 9.95, "volume": 3024260.0}, {"date": "2021-09-29", "close": 9.67, "volume": 7637874.0}, {"date": "2021-09-30", "close": 10.06, "volume": 2751938.0}, {"date": "2021-10-01", "close": 10.14, "volume": 1861962.0}, {"date": "2021-10-04", "close": 9.07, "volume": 3344078.0}, {"date": "2021-10-05", "close": 9.2, "volume": 2628624.0}, {"date": "2021-10-06", "close": 9.19, "volume": 1716388.0}, {"date": "2021-10-07", "close": 9.13, "volume": 1077237.0}, {"date": "2021-10-08", "close": 9.12, "volume": 1216472.0}, {"date": "2021-10-11", "close": 9.03, "volume": 907873.0}, {"date": "2021-10-12", "close": 9.2, "volume": 824946.0}, {"date": "2021-10-13", "close": 9.09, "volume": 1220011.0}, {"date": "2021-10-14", "close": 9.34, "volume": 2030002.0}, {"date": "2021-10-15", "close": 8.66, "volume": 3837690.0}, {"date": "2021-10-18", "close": 8.65, "volume": 2472928.0}, {"date": "2021-10-19", "close": 9.01, "volume": 2251934.0}, {"date": "2021-10-20", "close": 9.09, "volume": 1713179.0}, {"date": "2021-10-21", "close": 8.75, "volume": 2177378.0}, {"date": "2021-10-22", "close": 8.99, "volume": 1629277.0}, {"date": "2021-10-25", "close": 9.16, "volume": 2075382.0}, {"date": "2021-10-26", "close": 9.07, "volume": 3485787.0}, {"date": "2021-10-27", "close": 8.8, "volume": 1730173.0}, {"date": "2021-10-28", "close": 8.78, "volume": 2228063.0}, {"date": "2021-10-29", "close": 8.68, "volume": 2080697.0}, {"date": "2021-11-01", "close": 9.49, "volume": 3365188.0}, {"date": "2021-11-02", "close": 9.81, "volume": 2756064.0}, {"date": "2021-11-03", "close": 9.59, "volume": 1632281.0}, {"date": "2021-11-04", "close": 9.67, "volume": 1513376.0}, {"date": "2021-11-05", "close": 9.96, "volume": 1795809.0}, {"date": "2021-11-08", "close": 9.45, "volume": 2434852.0}, {"date": "2021-11-09", "close": 9.46, "volume": 2004387.0}, {"date": "2021-11-10", "close": 9.24, "volume": 1836546.0}, {"date": "2021-11-11", "close": 9.29, "volume": 1227597.0}, {"date": "2021-11-12", "close": 9.1, "volume": 1818010.0}, {"date": "2021-11-15", "close": 9.39, "volume": 2820900.0}, {"date": "2021-11-16", "close": 9.4, "volume": 2583998.0}, {"date": "2021-11-17", "close": 8.8, "volume": 3300558.0}, {"date": "2021-11-18", "close": 8.29, "volume": 4986638.0}, {"date": "2021-11-19", "close": 8.49, "volume": 2177560.0}, {"date": "2021-11-22", "close": 8.14, "volume": 2305022.0}, {"date": "2021-11-23", "close": 7.92, "volume": 3068995.0}, {"date": "2021-11-24", "close": 8.22, "volume": 2340776.0}, {"date": "2021-11-26", "close": 8.39, "volume": 1469605.0}, {"date": "2021-11-29", "close": 8.09, "volume": 2831427.0}, {"date": "2021-11-30", "close": 7.93, "volume": 2261351.0}, {"date": "2021-12-01", "close": 7.31, "volume": 3270943.0}, {"date": "2021-12-02", "close": 7.62, "volume": 3196042.0}, {"date": "2021-12-03", "close": 7.06, "volume": 4323820.0}, {"date": "2021-12-06", "close": 6.85, "volume": 3750017.0}, {"date": "2021-12-07", "close": 7.07, "volume": 2228223.0}, {"date": "2021-12-08", "close": 7.18, "volume": 2256249.0}, {"date": "2021-12-09", "close": 6.88, "volume": 2263826.0}, {"date": "2021-12-10", "close": 6.79, "volume": 1619732.0}, {"date": "2021-12-13", "close": 6.41, "volume": 3898355.0}, {"date": "2021-12-14", "close": 6.37, "volume": 2001382.0}, {"date": "2021-12-15", "close": 6.37, "volume": 4056842.0}, {"date": "2021-12-16", "close": 6.52, "volume": 4244223.0}, {"date": "2021-12-17", "close": 6.98, "volume": 8052292.0}, {"date": "2021-12-20", "close": 6.79, "volume": 2786655.0}, {"date": "2021-12-21", "close": 7.12, "volume": 2428856.0}, {"date": "2021-12-22", "close": 7.1, "volume": 1880051.0}, {"date": "2021-12-23", "close": 7.37, "volume": 1959258.0}, {"date": "2021-12-27", "close": 7.28, "volume": 1779246.0}, {"date": "2021-12-28", "close": 7.37, "volume": 1965296.0}, {"date": "2021-12-29", "close": 6.98, "volume": 1978881.0}, {"date": "2021-12-30", "close": 7.38, "volume": 3348164.0}, {"date": "2021-12-31", "close": 7.3, "volume": 1447997.0}, {"date": "2022-01-03", "close": 7.48, "volume": 1852714.0}, {"date": "2022-01-04", "close": 7.24, "volume": 1435133.0}, {"date": "2022-01-05", "close": 6.97, "volume": 1773272.0}, {"date": "2022-01-06", "close": 6.35, "volume": 3642641.0}, {"date": "2022-01-07", "close": 6.3, "volume": 3256934.0}, {"date": "2022-01-10", "close": 5.94, "volume": 4559150.0}, {"date": "2022-01-11", "close": 6.32, "volume": 2487747.0}, {"date": "2022-01-12", "close": 6.33, "volume": 1885336.0}, {"date": "2022-01-13", "close": 5.82, "volume": 3876405.0}, {"date": "2022-01-14", "close": 5.71, "volume": 4195085.0}, {"date": "2022-01-18", "close": 5.12, "volume": 6634748.0}, {"date": "2022-01-19", "close": 4.81, "volume": 5059202.0}, {"date": "2022-01-20", "close": 4.88, "volume": 5511468.0}, {"date": "2022-01-21", "close": 4.47, "volume": 7142716.0}, {"date": "2022-01-24", "close": 4.33, "volume": 10079680.0}, {"date": "2022-01-25", "close": 4.27, "volume": 5785853.0}, {"date": "2022-01-26", "close": 4.03, "volume": 4801325.0}, {"date": "2022-01-27", "close": 3.83, "volume": 4625422.0}, {"date": "2022-01-28", "close": 3.78, "volume": 6381306.0}, {"date": "2022-01-31", "close": 4.15, "volume": 7622329.0}, {"date": "2022-02-01", "close": 4.1, "volume": 5484868.0}, {"date": "2022-02-02", "close": 3.9, "volume": 4585267.0}, {"date": "2022-02-03", "close": 3.63, "volume": 5396229.0}, {"date": "2022-02-04", "close": 3.81, "volume": 4835761.0}, {"date": "2022-02-07", "close": 3.84, "volume": 6586548.0}, {"date": "2022-02-08", "close": 4.65, "volume": 10438300.0}, {"date": "2022-02-09", "close": 4.98, "volume": 11509260.0}, {"date": "2022-02-10", "close": 5.11, "volume": 9701333.0}, {"date": "2022-02-11", "close": 4.79, "volume": 6532143.0}, {"date": "2022-02-14", "close": 4.76, "volume": 4750537.0}, {"date": "2022-02-15", "close": 6.04, "volume": 18367490.0}, {"date": "2022-02-16", "close": 5.55, "volume": 10404510.0}, {"date": "2022-02-17", "close": 5.05, "volume": 7569858.0}, {"date": "2022-02-18", "close": 4.76, "volume": 8530098.0}, {"date": "2022-02-22", "close": 4.92, "volume": 9718139.0}, {"date": "2022-02-23", "close": 4.49, "volume": 9114080.0}, {"date": "2022-02-24", "close": 4.74, "volume": 9026722.0}, {"date": "2022-02-25", "close": 4.8, "volume": 4514537.0}, {"date": "2022-02-28", "close": 5.14, "volume": 5919463.0}, {"date": "2022-03-01", "close": 5.12, "volume": 4656578.0}, {"date": "2022-03-02", "close": 5.01, "volume": 4523137.0}, {"date": "2022-03-03", "close": 4.68, "volume": 4131619.0}, {"date": "2022-03-04", "close": 4.63, "volume": 4454272.0}, {"date": "2022-03-07", "close": 4.84, "volume": 7741598.0}, {"date": "2022-03-08", "close": 4.88, "volume": 6619987.0}, {"date": "2022-03-09", "close": 4.9, "volume": 5074677.0}, {"date": "2022-03-10", "close": 4.74, "volume": 4557320.0}, {"date": "2022-03-11", "close": 4.51, "volume": 6189234.0}, {"date": "2022-03-14", "close": 4.26, "volume": 5218862.0}, {"date": "2022-03-15", "close": 4.87, "volume": 6801388.0}, {"date": "2022-03-16", "close": 5.12, "volume": 8705932.0}, {"date": "2022-03-17", "close": 5.5, "volume": 6722918.0}, {"date": "2022-03-18", "close": 5.66, "volume": 7869533.0}, {"date": "2022-03-21", "close": 5.5, "volume": 5422231.0}, {"date": "2022-03-22", "close": 5.72, "volume": 5498927.0}, {"date": "2022-03-23", "close": 5.56, "volume": 5410139.0}, {"date": "2022-03-24", "close": 5.33, "volume": 7576582.0}, {"date": "2022-03-25", "close": 5.98, "volume": 22324230.0}, {"date": "2022-03-28", "close": 5.71, "volume": 7292328.0}, {"date": "2022-03-29", "close": 6.74, "volume": 11767180.0}, {"date": "2022-03-30", "close": 6.81, "volume": 7899102.0}, {"date": "2022-03-31", "close": 6.62, "volume": 4081318.0}, {"date": "2022-04-01", "close": 6.47, "volume": 5798243.0}, {"date": "2022-04-04", "close": 6.19, "volume": 6508631.0}, {"date": "2022-04-05", "close": 5.91, "volume": 12395450.0}, {"date": "2022-04-06", "close": 5.64, "volume": 8003486.0}, {"date": "2022-04-07", "close": 5.43, "volume": 5788386.0}, {"date": "2022-04-08", "close": 5.27, "volume": 5503087.0}, {"date": "2022-04-11", "close": 5.15, "volume": 4484153.0}, {"date": "2022-04-12", "close": 5.05, "volume": 6143041.0}, {"date": "2022-04-13", "close": 5.38, "volume": 4842890.0}, {"date": "2022-04-14", "close": 5.2, "volume": 5792307.0}, {"date": "2022-04-18", "close": 5.32, "volume": 6279341.0}, {"date": "2022-04-19", "close": 5.39, "volume": 4165629.0}, {"date": "2022-04-20", "close": 5.48, "volume": 4387856.0}, {"date": "2022-04-21", "close": 5.18, "volume": 5246337.0}, {"date": "2022-04-22", "close": 4.97, "volume": 6104471.0}, {"date": "2022-04-25", "close": 5.31, "volume": 6474596.0}, {"date": "2022-04-26", "close": 4.95, "volume": 6057468.0}, {"date": "2022-04-27", "close": 5.16, "volume": 5282910.0}, {"date": "2022-04-28", "close": 5.34, "volume": 6709414.0}, {"date": "2022-04-29", "close": 5.24, "volume": 5052427.0}, {"date": "2022-05-02", "close": 5.36, "volume": 4757629.0}, {"date": "2022-05-03", "close": 5.43, "volume": 3509949.0}, {"date": "2022-05-04", "close": 5.53, "volume": 4223350.0}, {"date": "2022-05-05", "close": 5.28, "volume": 3891239.0}, {"date": "2022-05-06", "close": 5.33, "volume": 5861775.0}, {"date": "2022-05-09", "close": 4.67, "volume": 8481216.0}, {"date": "2022-05-10", "close": 4.57, "volume": 7582026.0}, {"date": "2022-05-11", "close": 4.16, "volume": 9847496.0}, {"date": "2022-05-12", "close": 4.43, "volume": 8785077.0}, {"date": "2022-05-13", "close": 5.33, "volume": 10358740.0}, {"date": "2022-05-16", "close": 5.49, "volume": 9597097.0}, {"date": "2022-05-17", "close": 5.63, "volume": 8129719.0}, {"date": "2022-05-18", "close": 5.46, "volume": 5242311.0}, {"date": "2022-05-19", "close": 5.47, "volume": 6747227.0}, {"date": "2022-05-20", "close": 5.26, "volume": 6110337.0}, {"date": "2022-05-23", "close": 5.32, "volume": 4794877.0}, {"date": "2022-05-24", "close": 5.16, "volume": 5351741.0}, {"date": "2022-05-25", "close": 5.25, "volume": 2675510.0}, {"date": "2022-05-26", "close": 5.67, "volume": 14974070.0}, {"date": "2022-05-27", "close": 6.01, "volume": 7631235.0}, {"date": "2022-05-31", "close": 5.9, "volume": 5832968.0}, {"date": "2022-06-01", "close": 5.91, "volume": 4097528.0}, {"date": "2022-06-02", "close": 6.09, "volume": 7475729.0}, {"date": "2022-06-03", "close": 5.92, "volume": 4927646.0}, {"date": "2022-06-06", "close": 5.09, "volume": 11013210.0}, {"date": "2022-06-07", "close": 5.15, "volume": 5412619.0}, {"date": "2022-06-08", "close": 5.29, "volume": 6995752.0}, {"date": "2022-06-09", "close": 4.95, "volume": 6087524.0}, {"date": "2022-06-10", "close": 4.97, "volume": 5158221.0}, {"date": "2022-06-13", "close": 4.83, "volume": 8027780.0}, {"date": "2022-06-14", "close": 4.82, "volume": 5807196.0}, {"date": "2022-06-15", "close": 4.88, "volume": 7205515.0}, {"date": "2022-06-16", "close": 4.64, "volume": 6404288.0}, {"date": "2022-06-17", "close": 4.99, "volume": 8588154.0}, {"date": "2022-06-21", "close": 5.01, "volume": 6635509.0}, {"date": "2022-06-22", "close": 5.08, "volume": 4986366.0}, {"date": "2022-06-23", "close": 5.36, "volume": 3935320.0}, {"date": "2022-06-24", "close": 5.2, "volume": 31984630.0}, {"date": "2022-06-27", "close": 5.02, "volume": 4335329.0}, {"date": "2022-06-28", "close": 5.16, "volume": 3178531.0}, {"date": "2022-06-29", "close": 4.69, "volume": 6218422.0}, {"date": "2022-06-30", "close": 4.91, "volume": 4130843.0}, {"date": "2022-07-01", "close": 4.9, "volume": 2446207.0}, {"date": "2022-07-05", "close": 5.11, "volume": 3502095.0}, {"date": "2022-07-06", "close": 5.04, "volume": 2466283.0}, {"date": "2022-07-07", "close": 5.1, "volume": 3549898.0}, {"date": "2022-07-08", "close": 5.11, "volume": 2582215.0}, {"date": "2022-07-11", "close": 4.89, "volume": 2638208.0}, {"date": "2022-07-12", "close": 5.11, "volume": 2918466.0}, {"date": "2022-07-13", "close": 5.14, "volume": 2382618.0}, {"date": "2022-07-14", "close": 5.14, "volume": 3074171.0}, {"date": "2022-07-15", "close": 5.26, "volume": 2393694.0}, {"date": "2022-07-18", "close": 5.3, "volume": 3981038.0}, {"date": "2022-07-19", "close": 5.65, "volume": 3629870.0}, {"date": "2022-07-20", "close": 5.53, "volume": 2870021.0}, {"date": "2022-07-21", "close": 5.53, "volume": 2460991.0}, {"date": "2022-07-22", "close": 5.23, "volume": 2648177.0}, {"date": "2022-07-25", "close": 5.3, "volume": 2488707.0}, {"date": "2022-07-26", "close": 5.17, "volume": 1659869.0}, {"date": "2022-07-27", "close": 5.42, "volume": 2096107.0}, {"date": "2022-07-28", "close": 5.58, "volume": 3281502.0}, {"date": "2022-07-29", "close": 5.54, "volume": 2580194.0}, {"date": "2022-08-01", "close": 5.47, "volume": 2245515.0}, {"date": "2022-08-02", "close": 5.87, "volume": 4616755.0}, {"date": "2022-08-03", "close": 6.16, "volume": 3610356.0}, {"date": "2022-08-04", "close": 6.96, "volume": 7801987.0}, {"date": "2022-08-05", "close": 6.67, "volume": 6265497.0}, {"date": "2022-08-08", "close": 6.4, "volume": 5182897.0}, {"date": "2022-08-09", "close": 6.06, "volume": 4089461.0}, {"date": "2022-08-10", "close": 5.96, "volume": 7270223.0}, {"date": "2022-08-11", "close": 6.16, "volume": 6991943.0}, {"date": "2022-08-12", "close": 6.55, "volume": 5429686.0}, {"date": "2022-08-15", "close": 6.19, "volume": 5147972.0}, {"date": "2022-08-16", "close": 6.09, "volume": 5530720.0}, {"date": "2022-08-17", "close": 5.99, "volume": 3881978.0}, {"date": "2022-08-18", "close": 5.93, "volume": 2684312.0}, {"date": "2022-08-19", "close": 5.64, "volume": 4107186.0}, {"date": "2022-08-22", "close": 5.51, "volume": 3626280.0}, {"date": "2022-08-23", "close": 5.3, "volume": 3891096.0}, {"date": "2022-08-24", "close": 5.38, "volume": 2893214.0}, {"date": "2022-08-25", "close": 5.52, "volume": 2221894.0}, {"date": "2022-08-26", "close": 5.42, "volume": 3493326.0}, {"date": "2022-08-29", "close": 5.44, "volume": 3328946.0}, {"date": "2022-08-30", "close": 5.51, "volume": 3182665.0}, {"date": "2022-08-31", "close": 5.3, "volume": 3166174.0}, {"date": "2022-09-01", "close": 5.34, "volume": 2149690.0}, {"date": "2022-09-02", "close": 5.23, "volume": 2256024.0}, {"date": "2022-09-06", "close": 5.27, "volume": 2104812.0}, {"date": "2022-09-07", "close": 5.45, "volume": 1884937.0}, {"date": "2022-09-08", "close": 5.47, "volume": 1423230.0}, {"date": "2022-09-09", "close": 5.65, "volume": 2329630.0}, {"date": "2022-09-12", "close": 5.84, "volume": 4337626.0}, {"date": "2022-09-13", "close": 5.63, "volume": 2612722.0}, {"date": "2022-09-14", "close": 5.76, "volume": 2853479.0}, {"date": "2022-09-15", "close": 5.76, "volume": 3365384.0}, {"date": "2022-09-16", "close": 5.48, "volume": 3359499.0}, {"date": "2022-09-19", "close": 5.43, "volume": 1393529.0}, {"date": "2022-09-20", "close": 5.35, "volume": 1546331.0}, {"date": "2022-09-21", "close": 5.27, "volume": 2163466.0}, {"date": "2022-09-22", "close": 5.02, "volume": 3696675.0}, {"date": "2022-09-23", "close": 4.95, "volume": 3278225.0}, {"date": "2022-09-26", "close": 4.83, "volume": 2596687.0}, {"date": "2022-09-27", "close": 4.86, "volume": 2655918.0}, {"date": "2022-09-28", "close": 5.0, "volume": 2285951.0}, {"date": "2022-09-29", "close": 4.55, "volume": 3606087.0}, {"date": "2022-09-30", "close": 4.33, "volume": 4018047.0}, {"date": "2022-10-03", "close": 4.29, "volume": 4487072.0}, {"date": "2022-10-04", "close": 4.6, "volume": 4830732.0}, {"date": "2022-10-05", "close": 4.27, "volume": 4733602.0}, {"date": "2022-10-06", "close": 4.24, "volume": 2255139.0}, {"date": "2022-10-07", "close": 3.91, "volume": 4875863.0}, {"date": "2022-10-10", "close": 3.85, "volume": 3358575.0}, {"date": "2022-10-11", "close": 4.14, "volume": 16475120.0}, {"date": "2022-10-12", "close": 4.35, "volume": 5083529.0}, {"date": "2022-10-13", "close": 4.11, "volume": 5155806.0}, {"date": "2022-10-14", "close": 3.99, "volume": 3438704.0}, {"date": "2022-10-17", "close": 4.48, "volume": 5216199.0}, {"date": "2022-10-18", "close": 4.34, "volume": 3882021.0}, {"date": "2022-10-19", "close": 4.29, "volume": 2301184.0}, {"date": "2022-10-20", "close": 4.25, "volume": 2371193.0}, {"date": "2022-10-21", "close": 4.38, "volume": 2016509.0}, {"date": "2022-10-24", "close": 4.26, "volume": 1912417.0}, {"date": "2022-10-25", "close": 4.64, "volume": 3740185.0}, {"date": "2022-10-26", "close": 4.54, "volume": 2418366.0}, {"date": "2022-10-27", "close": 4.59, "volume": 2251794.0}, {"date": "2022-10-28", "close": 4.7, "volume": 2154900.0}, {"date": "2022-10-31", "close": 4.82, "volume": 2584795.0}, {"date": "2022-11-01", "close": 4.73, "volume": 2244903.0}, {"date": "2022-11-02", "close": 4.53, "volume": 3617331.0}, {"date": "2022-11-03", "close": 4.43, "volume": 2993845.0}, {"date": "2022-11-04", "close": 4.58, "volume": 2489704.0}, {"date": "2022-11-07", "close": 4.32, "volume": 4030313.0}, {"date": "2022-11-08", "close": 4.19, "volume": 4491093.0}, {"date": "2022-11-09", "close": 3.9, "volume": 4691177.0}, {"date": "2022-11-10", "close": 4.25, "volume": 5480363.0}, {"date": "2022-11-11", "close": 4.5, "volume": 3699253.0}, {"date": "2022-11-14", "close": 4.32, "volume": 2690549.0}, {"date": "2022-11-15", "close": 4.5, "volume": 2562967.0}, {"date": "2022-11-16", "close": 4.27, "volume": 2079314.0}, {"date": "2022-11-17", "close": 4.19, "volume": 2440921.0}, {"date": "2022-11-18", "close": 4.2, "volume": 1401725.0}, {"date": "2022-11-21", "close": 4.05, "volume": 2056315.0}, {"date": "2022-11-22", "close": 4.04, "volume": 1824239.0}, {"date": "2022-11-23", "close": 4.07, "volume": 1456618.0}, {"date": "2022-11-25", "close": 4.1, "volume": 1093243.0}, {"date": "2022-11-28", "close": 3.93, "volume": 2103571.0}, {"date": "2022-11-29", "close": 3.99, "volume": 1756946.0}, {"date": "2022-11-30", "close": 4.12, "volume": 6290631.0}, {"date": "2022-12-01", "close": 4.08, "volume": 2113164.0}, {"date": "2022-12-02", "close": 4.13, "volume": 2736350.0}, {"date": "2022-12-05", "close": 3.91, "volume": 4141728.0}, {"date": "2022-12-06", "close": 3.66, "volume": 5521634.0}, {"date": "2022-12-07", "close": 3.5, "volume": 5019778.0}, {"date": "2022-12-08", "close": 3.49, "volume": 4593275.0}, {"date": "2022-12-09", "close": 3.51, "volume": 3546535.0}, {"date": "2022-12-12", "close": 3.69, "volume": 3137033.0}, {"date": "2022-12-13", "close": 3.69, "volume": 3149516.0}, {"date": "2022-12-14", "close": 3.72, "volume": 3330813.0}, {"date": "2022-12-15", "close": 3.66, "volume": 3071213.0}, {"date": "2022-12-16", "close": 3.62, "volume": 6272940.0}, {"date": "2022-12-19", "close": 3.47, "volume": 3444125.0}, {"date": "2022-12-20", "close": 3.45, "volume": 2638520.0}, {"date": "2022-12-21", "close": 3.54, "volume": 2792242.0}, {"date": "2022-12-22", "close": 3.42, "volume": 3470710.0}, {"date": "2022-12-23", "close": 3.35, "volume": 2686285.0}, {"date": "2022-12-27", "close": 3.18, "volume": 3408230.0}, {"date": "2022-12-28", "close": 3.19, "volume": 3654020.0}, {"date": "2022-12-29", "close": 3.39, "volume": 3495290.0}, {"date": "2022-12-30", "close": 3.35, "volume": 2019972.0}, {"date": "2023-01-03", "close": 3.42, "volume": 3564735.0}, {"date": "2023-01-04", "close": 3.46, "volume": 1977600.0}, {"date": "2023-01-05", "close": 3.31, "volume": 2506825.0}, {"date": "2023-01-06", "close": 3.37, "volume": 2381805.0}, {"date": "2023-01-09", "close": 3.56, "volume": 2927066.0}, {"date": "2023-01-10", "close": 3.62, "volume": 2638528.0}, {"date": "2023-01-11", "close": 3.74, "volume": 2672411.0}, {"date": "2023-01-12", "close": 4.06, "volume": 5900513.0}, {"date": "2023-01-13", "close": 4.21, "volume": 4432496.0}, {"date": "2023-01-17", "close": 4.44, "volume": 4629815.0}, {"date": "2023-01-18", "close": 4.27, "volume": 4896988.0}, {"date": "2023-01-19", "close": 3.95, "volume": 3232454.0}, {"date": "2023-01-20", "close": 3.97, "volume": 3815492.0}, {"date": "2023-01-23", "close": 4.11, "volume": 2939813.0}, {"date": "2023-01-24", "close": 4.08, "volume": 1681115.0}, {"date": "2023-01-25", "close": 4.13, "volume": 1826694.0}, {"date": "2023-01-26", "close": 4.12, "volume": 2376284.0}, {"date": "2023-01-27", "close": 4.34, "volume": 4300352.0}, {"date": "2023-01-30", "close": 4.22, "volume": 2825319.0}, {"date": "2023-01-31", "close": 4.42, "volume": 4128735.0}, {"date": "2023-02-01", "close": 4.44, "volume": 5583320.0}, {"date": "2023-02-02", "close": 4.66, "volume": 4178878.0}, {"date": "2023-02-03", "close": 4.7, "volume": 3697567.0}, {"date": "2023-02-06", "close": 4.42, "volume": 3110247.0}, {"date": "2023-02-07", "close": 4.42, "volume": 2898930.0}, {"date": "2023-02-08", "close": 4.36, "volume": 1875276.0}, {"date": "2023-02-09", "close": 4.22, "volume": 2250177.0}, {"date": "2023-02-10", "close": 4.2, "volume": 1599396.0}, {"date": "2023-02-13", "close": 4.21, "volume": 1443310.0}, {"date": "2023-02-14", "close": 4.3, "volume": 2138349.0}, {"date": "2023-02-15", "close": 4.62, "volume": 2895540.0}, {"date": "2023-02-16", "close": 4.46, "volume": 1934073.0}, {"date": "2023-02-17", "close": 4.45, "volume": 1933830.0}, {"date": "2023-02-21", "close": 4.26, "volume": 2466784.0}, {"date": "2023-02-22", "close": 4.29, "volume": 2224856.0}, {"date": "2023-02-23", "close": 4.75, "volume": 6726629.0}, {"date": "2023-02-24", "close": 4.4, "volume": 3186584.0}, {"date": "2023-02-27", "close": 4.55, "volume": 2284798.0}, {"date": "2023-02-28", "close": 4.7, "volume": 3078184.0}, {"date": "2023-03-01", "close": 4.45, "volume": 2377948.0}, {"date": "2023-03-02", "close": 4.35, "volume": 1976175.0}, {"date": "2023-03-03", "close": 4.56, "volume": 1785843.0}, {"date": "2023-03-06", "close": 4.5, "volume": 2029195.0}, {"date": "2023-03-07", "close": 4.19, "volume": 4795903.0}, {"date": "2023-03-08", "close": 4.2, "volume": 2061111.0}, {"date": "2023-03-09", "close": 4.02, "volume": 1706596.0}, {"date": "2023-03-10", "close": 3.96, "volume": 2988959.0}, {"date": "2023-03-13", "close": 3.95, "volume": 3317430.0}, {"date": "2023-03-14", "close": 3.88, "volume": 2868649.0}, {"date": "2023-03-15", "close": 3.79, "volume": 4084364.0}, {"date": "2023-03-16", "close": 4.0, "volume": 2554406.0}, {"date": "2023-03-17", "close": 3.89, "volume": 3334113.0}, {"date": "2023-03-20", "close": 3.85, "volume": 2460681.0}, {"date": "2023-03-21", "close": 3.97, "volume": 2315852.0}, {"date": "2023-03-22", "close": 3.83, "volume": 1917425.0}, {"date": "2023-03-23", "close": 3.87, "volume": 1771371.0}, {"date": "2023-03-24", "close": 3.88, "volume": 1514314.0}, {"date": "2023-03-27", "close": 3.84, "volume": 2558445.0}, {"date": "2023-03-28", "close": 3.81, "volume": 2838518.0}, {"date": "2023-03-29", "close": 4.04, "volume": 2155024.0}, {"date": "2023-03-30", "close": 4.12, "volume": 2486836.0}, {"date": "2023-03-31", "close": 4.34, "volume": 2788369.0}, {"date": "2023-04-03", "close": 4.15, "volume": 2002451.0}, {"date": "2023-04-04", "close": 4.25, "volume": 2213369.0}, {"date": "2023-04-05", "close": 4.25, "volume": 1780208.0}, {"date": "2023-04-06", "close": 4.19, "volume": 1695845.0}, {"date": "2023-04-10", "close": 4.33, "volume": 1515162.0}, {"date": "2023-04-11", "close": 4.28, "volume": 1951739.0}, {"date": "2023-04-12", "close": 4.13, "volume": 2157656.0}, {"date": "2023-04-13", "close": 4.05, "volume": 2053992.0}, {"date": "2023-04-14", "close": 3.95, "volume": 2619105.0}, {"date": "2023-04-17", "close": 4.0, "volume": 1874312.0}, {"date": "2023-04-18", "close": 4.05, "volume": 1926328.0}, {"date": "2023-04-19", "close": 4.13, "volume": 1639115.0}, {"date": "2023-04-20", "close": 3.83, "volume": 2672020.0}, {"date": "2023-04-21", "close": 3.84, "volume": 2460270.0}, {"date": "2023-04-24", "close": 3.85, "volume": 1778516.0}, {"date": "2023-04-25", "close": 3.76, "volume": 2156255.0}, {"date": "2023-04-26", "close": 3.82, "volume": 1856291.0}, {"date": "2023-04-27", "close": 3.96, "volume": 1729336.0}, {"date": "2023-04-28", "close": 4.33, "volume": 4457217.0}, {"date": "2023-05-01", "close": 4.4, "volume": 6021501.0}, {"date": "2023-05-02", "close": 4.04, "volume": 3997847.0}, {"date": "2023-05-03", "close": 4.1, "volume": 3970102.0}, {"date": "2023-05-04", "close": 4.26, "volume": 5185633.0}, {"date": "2023-05-05", "close": 4.49, "volume": 3758228.0}, {"date": "2023-05-08", "close": 4.37, "volume": 4038696.0}, {"date": "2023-05-09", "close": 4.44, "volume": 3169310.0}, {"date": "2023-05-10", "close": 4.48, "volume": 3413087.0}, {"date": "2023-05-11", "close": 4.74, "volume": 7518052.0}, {"date": "2023-05-12", "close": 4.66, "volume": 5361094.0}, {"date": "2023-05-15", "close": 4.91, "volume": 2876950.0}, {"date": "2023-05-16", "close": 4.88, "volume": 4055099.0}, {"date": "2023-05-17", "close": 5.23, "volume": 5947215.0}, {"date": "2023-05-18", "close": 5.53, "volume": 5260316.0}, {"date": "2023-05-19", "close": 5.11, "volume": 10230030.0}, {"date": "2023-05-22", "close": 5.45, "volume": 5032117.0}, {"date": "2023-05-23", "close": 5.53, "volume": 5735415.0}, {"date": "2023-05-24", "close": 5.42, "volume": 5065754.0}, {"date": "2023-05-25", "close": 5.45, "volume": 3974122.0}, {"date": "2023-05-26", "close": 5.36, "volume": 4041084.0}, {"date": "2023-05-30", "close": 5.72, "volume": 4592119.0}, {"date": "2023-05-31", "close": 5.62, "volume": 3745682.0}, {"date": "2023-06-01", "close": 5.73, "volume": 3683164.0}, {"date": "2023-06-02", "close": 5.69, "volume": 4052565.0}, {"date": "2023-06-05", "close": 5.99, "volume": 6306127.0}, {"date": "2023-06-06", "close": 6.34, "volume": 6466451.0}, {"date": "2023-06-07", "close": 6.35, "volume": 7292110.0}, {"date": "2023-06-08", "close": 6.26, "volume": 7030220.0}, {"date": "2023-06-09", "close": 6.96, "volume": 9420728.0}, {"date": "2023-06-12", "close": 7.18, "volume": 7840052.0}, {"date": "2023-06-13", "close": 7.81, "volume": 9750753.0}, {"date": "2023-06-14", "close": 7.86, "volume": 8078180.0}, {"date": "2023-06-15", "close": 7.93, "volume": 7414473.0}, {"date": "2023-06-16", "close": 7.4, "volume": 10767820.0}, {"date": "2023-06-20", "close": 7.31, "volume": 7199148.0}, {"date": "2023-06-21", "close": 6.86, "volume": 6768827.0}, {"date": "2023-06-22", "close": 6.66, "volume": 5443422.0}, {"date": "2023-06-23", "close": 6.32, "volume": 13322130.0}, {"date": "2023-06-26", "close": 6.34, "volume": 3356253.0}, {"date": "2023-06-27", "close": 6.39, "volume": 3908690.0}, {"date": "2023-06-28", "close": 8.96, "volume": 48327100.0}, {"date": "2023-06-29", "close": 9.98, "volume": 94180690.0}, {"date": "2023-06-30", "close": 10.26, "volume": 30003540.0}, {"date": "2023-07-03", "close": 10.23, "volume": 15275650.0}, {"date": "2023-07-05", "close": 10.69, "volume": 16598370.0}, {"date": "2023-07-06", "close": 9.26, "volume": 19649010.0}, {"date": "2023-07-07", "close": 9.54, "volume": 13725440.0}, {"date": "2023-07-10", "close": 10.18, "volume": 11717070.0}, {"date": "2023-07-11", "close": 10.02, "volume": 10328200.0}, {"date": "2023-07-12", "close": 10.47, "volume": 11770320.0}, {"date": "2023-07-13", "close": 10.56, "volume": 9343429.0}, {"date": "2023-07-14", "close": 9.85, "volume": 9327257.0}, {"date": "2023-07-17", "close": 10.19, "volume": 8271242.0}, {"date": "2023-07-18", "close": 10.06, "volume": 15638400.0}, {"date": "2023-07-19", "close": 8.47, "volume": 31645710.0}, {"date": "2023-07-20", "close": 8.71, "volume": 12964860.0}, {"date": "2023-07-21", "close": 8.26, "volume": 8548118.0}, {"date": "2023-07-24", "close": 8.21, "volume": 5902426.0}, {"date": "2023-07-25", "close": 8.27, "volume": 5535183.0}, {"date": "2023-07-26", "close": 7.99, "volume": 6318817.0}, {"date": "2023-07-27", "close": 7.79, "volume": 7260869.0}, {"date": "2023-07-28", "close": 8.15, "volume": 6063347.0}, {"date": "2023-07-31", "close": 8.95, "volume": 11979350.0}, {"date": "2023-08-01", "close": 8.75, "volume": 6308127.0}, {"date": "2023-08-02", "close": 8.29, "volume": 9232516.0}, {"date": "2023-08-03", "close": 8.24, "volume": 8380424.0}, {"date": "2023-08-04", "close": 8.16, "volume": 4814499.0}, {"date": "2023-08-07", "close": 8.12, "volume": 5755619.0}, {"date": "2023-08-08", "close": 8.28, "volume": 5339329.0}, {"date": "2023-08-09", "close": 7.92, "volume": 4740689.0}, {"date": "2023-08-10", "close": 7.89, "volume": 5233950.0}, {"date": "2023-08-11", "close": 7.67, "volume": 6330976.0}, {"date": "2023-08-14", "close": 7.69, "volume": 4931307.0}, {"date": "2023-08-15", "close": 7.5, "volume": 4465732.0}, {"date": "2023-08-16", "close": 7.27, "volume": 4859994.0}, {"date": "2023-08-17", "close": 7.03, "volume": 6109169.0}, {"date": "2023-08-18", "close": 7.12, "volume": 5824958.0}, {"date": "2023-08-21", "close": 7.1, "volume": 4027873.0}, {"date": "2023-08-22", "close": 7.06, "volume": 3557485.0}, {"date": "2023-08-23", "close": 7.31, "volume": 3168346.0}, {"date": "2023-08-24", "close": 6.97, "volume": 3873818.0}, {"date": "2023-08-25", "close": 6.91, "volume": 3364703.0}, {"date": "2023-08-28", "close": 7.22, "volume": 3230339.0}, {"date": "2023-08-29", "close": 7.47, "volume": 4080388.0}, {"date": "2023-08-30", "close": 7.43, "volume": 3382309.0}, {"date": "2023-08-31", "close": 7.45, "volume": 3684392.0}, {"date": "2023-09-01", "close": 7.33, "volume": 2946414.0}, {"date": "2023-09-05", "close": 7.41, "volume": 3475127.0}, {"date": "2023-09-06", "close": 7.31, "volume": 3219623.0}, {"date": "2023-09-07", "close": 7.25, "volume": 3142623.0}, {"date": "2023-09-08", "close": 7.3, "volume": 2969145.0}, {"date": "2023-09-11", "close": 7.28, "volume": 3526606.0}, {"date": "2023-09-12", "close": 6.99, "volume": 3565644.0}, {"date": "2023-09-13", "close": 6.88, "volume": 4684693.0}, {"date": "2023-09-14", "close": 6.94, "volume": 4972062.0}, {"date": "2023-09-15", "close": 6.54, "volume": 12290300.0}, {"date": "2023-09-18", "close": 6.83, "volume": 10071300.0}, {"date": "2023-09-19", "close": 6.77, "volume": 4860199.0}, {"date": "2023-09-20", "close": 6.62, "volume": 3020005.0}, {"date": "2023-09-21", "close": 6.26, "volume": 4984861.0}, {"date": "2023-09-22", "close": 6.22, "volume": 4331294.0}, {"date": "2023-09-25", "close": 6.48, "volume": 13567080.0}, {"date": "2023-09-26", "close": 6.21, "volume": 7364842.0}, {"date": "2023-09-27", "close": 6.47, "volume": 6288552.0}, {"date": "2023-09-28", "close": 6.41, "volume": 4078112.0}, {"date": "2023-09-29", "close": 6.45, "volume": 4057915.0}, {"date": "2023-10-02", "close": 6.19, "volume": 4391926.0}, {"date": "2023-10-03", "close": 6.13, "volume": 4664040.0}, {"date": "2023-10-04", "close": 6.25, "volume": 4248884.0}, {"date": "2023-10-05", "close": 6.37, "volume": 3300952.0}, {"date": "2023-10-06", "close": 6.47, "volume": 3930667.0}, {"date": "2023-10-09", "close": 6.48, "volume": 3677337.0}, {"date": "2023-10-10", "close": 6.56, "volume": 9194565.0}, {"date": "2023-10-11", "close": 6.12, "volume": 8023394.0}, {"date": "2023-10-12", "close": 6.17, "volume": 8075663.0}, {"date": "2023-10-13", "close": 6.22, "volume": 5308018.0}, {"date": "2023-10-16", "close": 6.27, "volume": 6346375.0}, {"date": "2023-10-17", "close": 6.35, "volume": 4402109.0}, {"date": "2023-10-18", "close": 6.27, "volume": 5557491.0}, {"date": "2023-10-19", "close": 6.25, "volume": 4955432.0}, {"date": "2023-10-20", "close": 5.75, "volume": 8681303.0}, {"date": "2023-10-23", "close": 5.69, "volume": 5946797.0}, {"date": "2023-10-24", "close": 5.98, "volume": 4458768.0}, {"date": "2023-10-25", "close": 5.59, "volume": 4031985.0}, {"date": "2023-10-26", "close": 5.4, "volume": 6336525.0}, {"date": "2023-10-27", "close": 5.24, "volume": 5976957.0}, {"date": "2023-10-30", "close": 5.15, "volume": 6676997.0}, {"date": "2023-10-31", "close": 5.27, "volume": 3818611.0}, {"date": "2023-11-01", "close": 5.36, "volume": 5657315.0}, {"date": "2023-11-02", "close": 6.06, "volume": 17561530.0}, {"date": "2023-11-03", "close": 6.24, "volume": 6260918.0}, {"date": "2023-11-06", "close": 5.96, "volume": 5297831.0}, {"date": "2023-11-07", "close": 5.84, "volume": 4043637.0}, {"date": "2023-11-08", "close": 5.57, "volume": 4556470.0}, {"date": "2023-11-09", "close": 5.3, "volume": 4666922.0}, {"date": "2023-11-10", "close": 5.19, "volume": 4654782.0}, {"date": "2023-11-13", "close": 5.46, "volume": 7078939.0}, {"date": "2023-11-14", "close": 5.78, "volume": 8671500.0}, {"date": "2023-11-15", "close": 6.13, "volume": 9985042.0}, {"date": "2023-11-16", "close": 5.99, "volume": 7720240.0}, {"date": "2023-11-17", "close": 6.14, "volume": 5588482.0}, {"date": "2023-11-20", "close": 6.15, "volume": 4431841.0}, {"date": "2023-11-21", "close": 5.59, "volume": 6355685.0}, {"date": "2023-11-22", "close": 5.74, "volume": 4378344.0}, {"date": "2023-11-24", "close": 5.78, "volume": 2096737.0}, {"date": "2023-11-27", "close": 5.67, "volume": 3760345.0}, {"date": "2023-11-28", "close": 5.94, "volume": 3229706.0}, {"date": "2023-11-29", "close": 6.07, "volume": 5903546.0}, {"date": "2023-11-30", "close": 5.96, "volume": 3770842.0}, {"date": "2023-12-01", "close": 6.58, "volume": 8711252.0}, {"date": "2023-12-04", "close": 6.5, "volume": 5145795.0}, {"date": "2023-12-05", "close": 6.3, "volume": 3785219.0}, {"date": "2023-12-06", "close": 6.31, "volume": 4640698.0}, {"date": "2023-12-07", "close": 6.36, "volume": 3189783.0}, {"date": "2023-12-08", "close": 6.57, "volume": 5768327.0}, {"date": "2023-12-11", "close": 6.51, "volume": 3644045.0}, {"date": "2023-12-12", "close": 6.41, "volume": 4387058.0}, {"date": "2023-12-13", "close": 6.75, "volume": 7123084.0}, {"date": "2023-12-14", "close": 7.1, "volume": 12103370.0}, {"date": "2023-12-15", "close": 6.87, "volume": 10257580.0}, {"date": "2023-12-18", "close": 6.83, "volume": 4611503.0}, {"date": "2023-12-19", "close": 6.98, "volume": 5952534.0}, {"date": "2023-12-20", "close": 6.57, "volume": 4953955.0}, {"date": "2023-12-21", "close": 6.93, "volume": 4314025.0}, {"date": "2023-12-22", "close": 6.9, "volume": 3341936.0}, {"date": "2023-12-26", "close": 6.99, "volume": 4285659.0}, {"date": "2023-12-27", "close": 7.0, "volume": 3122531.0}, {"date": "2023-12-28", "close": 6.9, "volume": 3691272.0}, {"date": "2023-12-29", "close": 6.65, "volume": 4007262.0}, {"date": "2024-01-02", "close": 6.18, "volume": 7377726.0}, {"date": "2024-01-03", "close": 5.98, "volume": 5570468.0}, {"date": "2024-01-04", "close": 6.05, "volume": 4209967.0}, {"date": "2024-01-05", "close": 6.09, "volume": 3071212.0}, {"date": "2024-01-08", "close": 6.37, "volume": 3759619.0}, {"date": "2024-01-09", "close": 6.15, "volume": 3313723.0}, {"date": "2024-01-10", "close": 6.07, "volume": 3132931.0}, {"date": "2024-01-11", "close": 5.99, "volume": 3640254.0}, {"date": "2024-01-12", "close": 5.89, "volume": 3212698.0}, {"date": "2024-01-16", "close": 5.69, "volume": 4645693.0}, {"date": "2024-01-17", "close": 5.69, "volume": 3200535.0}, {"date": "2024-01-18", "close": 5.6, "volume": 4879476.0}, {"date": "2024-01-19", "close": 5.63, "volume": 4571943.0}, {"date": "2024-01-22", "close": 5.87, "volume": 7450724.0}, {"date": "2024-01-23", "close": 5.96, "volume": 4896702.0}, {"date": "2024-01-24", "close": 5.76, "volume": 3444038.0}, {"date": "2024-01-25", "close": 5.72, "volume": 4388701.0}, {"date": "2024-01-26", "close": 5.63, "volume": 2781347.0}, {"date": "2024-01-29", "close": 6.13, "volume": 4971415.0}, {"date": "2024-01-30", "close": 5.73, "volume": 4936234.0}, {"date": "2024-01-31", "close": 5.46, "volume": 5291245.0}, {"date": "2024-02-01", "close": 5.68, "volume": 4404249.0}, {"date": "2024-02-02", "close": 5.72, "volume": 4171790.0}, {"date": "2024-02-05", "close": 5.52, "volume": 3945060.0}, {"date": "2024-02-06", "close": 5.85, "volume": 3423984.0}, {"date": "2024-02-07", "close": 5.65, "volume": 4030737.0}, {"date": "2024-02-08", "close": 5.78, "volume": 3882203.0}, {"date": "2024-02-09", "close": 5.93, "volume": 4663433.0}, {"date": "2024-02-12", "close": 6.31, "volume": 11900150.0}, {"date": "2024-02-13", "close": 5.98, "volume": 8479284.0}, {"date": "2024-02-14", "close": 6.24, "volume": 6242096.0}, {"date": "2024-02-15", "close": 6.37, "volume": 4270306.0}, {"date": "2024-02-16", "close": 6.2, "volume": 4157027.0}, {"date": "2024-02-20", "close": 6.21, "volume": 4148781.0}, {"date": "2024-02-21", "close": 6.07, "volume": 7857411.0}, {"date": "2024-02-22", "close": 5.46, "volume": 11105420.0}, {"date": "2024-02-23", "close": 5.42, "volume": 5363154.0}, {"date": "2024-02-26", "close": 5.47, "volume": 5100766.0}, {"date": "2024-02-27", "close": 5.69, "volume": 5185543.0}, {"date": "2024-02-28", "close": 5.51, "volume": 5970154.0}, {"date": "2024-02-29", "close": 5.62, "volume": 4752732.0}, {"date": "2024-03-01", "close": 5.47, "volume": 4575947.0}, {"date": "2024-03-04", "close": 5.36, "volume": 5674998.0}, {"date": "2024-03-05", "close": 5.14, "volume": 5854697.0}, {"date": "2024-03-06", "close": 5.27, "volume": 4570283.0}, {"date": "2024-03-07", "close": 5.35, "volume": 3549468.0}, {"date": "2024-03-08", "close": 5.41, "volume": 4351716.0}, {"date": "2024-03-11", "close": 5.46, "volume": 4664944.0}, {"date": "2024-03-12", "close": 5.42, "volume": 5470025.0}, {"date": "2024-03-13", "close": 5.35, "volume": 5195477.0}, {"date": "2024-03-14", "close": 5.11, "volume": 6805243.0}, {"date": "2024-03-15", "close": 5.08, "volume": 12623480.0}, {"date": "2024-03-18", "close": 5.12, "volume": 4505991.0}, {"date": "2024-03-19", "close": 5.03, "volume": 4510457.0}, {"date": "2024-03-20", "close": 5.18, "volume": 6351626.0}, {"date": "2024-03-21", "close": 5.26, "volume": 4530764.0}, {"date": "2024-03-22", "close": 5.22, "volume": 4989319.0}, {"date": "2024-03-25", "close": 5.24, "volume": 4745690.0}, {"date": "2024-03-26", "close": 5.37, "volume": 5716116.0}, {"date": "2024-03-27", "close": 5.42, "volume": 3387212.0}, {"date": "2024-03-28", "close": 5.36, "volume": 3786076.0}, {"date": "2024-04-01", "close": 5.14, "volume": 4143870.0}, {"date": "2024-04-02", "close": 4.92, "volume": 6131930.0}, {"date": "2024-04-03", "close": 4.93, "volume": 4417654.0}, {"date": "2024-04-04", "close": 4.9, "volume": 4543547.0}, {"date": "2024-04-05", "close": 4.92, "volume": 3231104.0}, {"date": "2024-04-08", "close": 4.91, "volume": 2638009.0}, {"date": "2024-04-09", "close": 4.94, "volume": 2339298.0}, {"date": "2024-04-10", "close": 4.72, "volume": 4871036.0}, {"date": "2024-04-11", "close": 4.83, "volume": 4300703.0}, {"date": "2024-04-12", "close": 4.62, "volume": 4748245.0}, {"date": "2024-04-15", "close": 4.68, "volume": 4235675.0}, {"date": "2024-04-16", "close": 4.6, "volume": 3381003.0}, {"date": "2024-04-17", "close": 4.61, "volume": 3558913.0}, {"date": "2024-04-18", "close": 4.57, "volume": 3805808.0}, {"date": "2024-04-19", "close": 4.54, "volume": 3592362.0}, {"date": "2024-04-22", "close": 4.7, "volume": 3885628.0}, {"date": "2024-04-23", "close": 4.87, "volume": 4336749.0}, {"date": "2024-04-24", "close": 4.88, "volume": 5178240.0}, {"date": "2024-04-25", "close": 5.1, "volume": 6184042.0}, {"date": "2024-04-26", "close": 5.35, "volume": 6288838.0}, {"date": "2024-04-29", "close": 5.19, "volume": 4420627.0}, {"date": "2024-04-30", "close": 5.05, "volume": 3664815.0}, {"date": "2024-05-01", "close": 5.22, "volume": 4793482.0}, {"date": "2024-05-02", "close": 5.38, "volume": 4661109.0}, {"date": "2024-05-03", "close": 5.38, "volume": 4227209.0}, {"date": "2024-05-06", "close": 5.53, "volume": 3949174.0}, {"date": "2024-05-07", "close": 5.37, "volume": 3938362.0}, {"date": "2024-05-08", "close": 4.89, "volume": 8500483.0}, {"date": "2024-05-09", "close": 5.19, "volume": 4807436.0}, {"date": "2024-05-10", "close": 5.06, "volume": 4078820.0}, {"date": "2024-05-13", "close": 5.05, "volume": 4423116.0}, {"date": "2024-05-14", "close": 5.39, "volume": 8119104.0}, {"date": "2024-05-15", "close": 5.14, "volume": 4255373.0}, {"date": "2024-05-16", "close": 5.02, "volume": 3305951.0}, {"date": "2024-05-17", "close": 5.04, "volume": 2946091.0}, {"date": "2024-05-20", "close": 4.95, "volume": 5166964.0}, {"date": "2024-05-21", "close": 4.89, "volume": 5787241.0}, {"date": "2024-05-22", "close": 4.87, "volume": 3494916.0}, {"date": "2024-05-23", "close": 4.81, "volume": 3853438.0}, {"date": "2024-05-24", "close": 4.91, "volume": 3236605.0}, {"date": "2024-05-28", "close": 4.86, "volume": 3597329.0}, {"date": "2024-05-29", "close": 4.7, "volume": 4868302.0}, {"date": "2024-05-30", "close": 4.81, "volume": 3312977.0}, {"date": "2024-05-31", "close": 4.87, "volume": 3834968.0}, {"date": "2024-06-03", "close": 4.87, "volume": 3615720.0}, {"date": "2024-06-04", "close": 4.87, "volume": 3299038.0}, {"date": "2024-06-05", "close": 5.16, "volume": 5299869.0}, {"date": "2024-06-06", "close": 5.15, "volume": 3399175.0}, {"date": "2024-06-07", "close": 4.99, "volume": 3349050.0}, {"date": "2024-06-10", "close": 5.09, "volume": 3434530.0}, {"date": "2024-06-11", "close": 5.09, "volume": 3213568.0}, {"date": "2024-06-12", "close": 5.14, "volume": 5625020.0}, {"date": "2024-06-13", "close": 5.0, "volume": 3758320.0}, {"date": "2024-06-14", "close": 4.88, "volume": 4292261.0}, {"date": "2024-06-17", "close": 4.92, "volume": 2872943.0}, {"date": "2024-06-18", "close": 5.0, "volume": 3844495.0}, {"date": "2024-06-20", "close": 4.8, "volume": 5556470.0}, {"date": "2024-06-21", "close": 5.19, "volume": 11114620.0}, {"date": "2024-06-24", "close": 5.11, "volume": 6136736.0}, {"date": "2024-06-25", "close": 4.84, "volume": 5704664.0}, {"date": "2024-06-26", "close": 5.0, "volume": 5059618.0}, {"date": "2024-06-27", "close": 5.1, "volume": 10016770.0}, {"date": "2024-06-28", "close": 5.1, "volume": 27584140.0}, {"date": "2024-07-01", "close": 4.87, "volume": 8354801.0}, {"date": "2024-07-02", "close": 4.96, "volume": 11028750.0}, {"date": "2024-07-03", "close": 5.15, "volume": 5772590.0}, {"date": "2024-07-05", "close": 5.16, "volume": 4445032.0}, {"date": "2024-07-08", "close": 5.21, "volume": 3929781.0}, {"date": "2024-07-09", "close": 5.11, "volume": 3686204.0}, {"date": "2024-07-10", "close": 5.19, "volume": 3551991.0}, {"date": "2024-07-11", "close": 6.21, "volume": 21450740.0}, {"date": "2024-07-12", "close": 6.61, "volume": 14505040.0}, {"date": "2024-07-15", "close": 6.95, "volume": 10670440.0}, {"date": "2024-07-16", "close": 7.46, "volume": 13835070.0}, {"date": "2024-07-17", "close": 7.06, "volume": 11946510.0}, {"date": "2024-07-18", "close": 6.97, "volume": 10836920.0}, {"date": "2024-07-19", "close": 6.53, "volume": 10042030.0}, {"date": "2024-07-22", "close": 6.47, "volume": 8849239.0}, {"date": "2024-07-23", "close": 6.68, "volume": 5119312.0}, {"date": "2024-07-24", "close": 6.18, "volume": 9804237.0}, {"date": "2024-07-25", "close": 6.18, "volume": 6357573.0}, {"date": "2024-07-26", "close": 6.3, "volume": 6311282.0}, {"date": "2024-07-29", "close": 6.21, "volume": 4784621.0}, {"date": "2024-07-30", "close": 6.09, "volume": 5624087.0}, {"date": "2024-07-31", "close": 5.98, "volume": 6316361.0}, {"date": "2024-08-01", "close": 5.43, "volume": 9329197.0}, {"date": "2024-08-02", "close": 5.05, "volume": 7525596.0}, {"date": "2024-08-05", "close": 5.08, "volume": 9457901.0}, {"date": "2024-08-06", "close": 5.14, "volume": 5700688.0}, {"date": "2024-08-07", "close": 4.91, "volume": 7383632.0}, {"date": "2024-08-08", "close": 5.2, "volume": 7139367.0}, {"date": "2024-08-09", "close": 5.02, "volume": 6239687.0}, {"date": "2024-08-12", "close": 5.01, "volume": 4800960.0}, {"date": "2024-08-13", "close": 5.07, "volume": 4180953.0}, {"date": "2024-08-14", "close": 4.96, "volume": 4239757.0}, {"date": "2024-08-15", "close": 5.21, "volume": 5397738.0}, {"date": "2024-08-16", "close": 5.15, "volume": 4321783.0}, {"date": "2024-08-19", "close": 5.18, "volume": 2796353.0}, {"date": "2024-08-20", "close": 5.05, "volume": 3253771.0}, {"date": "2024-08-21", "close": 5.24, "volume": 3455848.0}, {"date": "2024-08-22", "close": 4.98, "volume": 6155921.0}, {"date": "2024-08-23", "close": 5.11, "volume": 4719668.0}, {"date": "2024-08-26", "close": 5.21, "volume": 4356673.0}, {"date": "2024-08-27", "close": 5.06, "volume": 4506163.0}, {"date": "2024-08-28", "close": 4.94, "volume": 5069325.0}, {"date": "2024-08-29", "close": 5.14, "volume": 7237013.0}, {"date": "2024-08-30", "close": 5.0, "volume": 5227978.0}, {"date": "2024-09-03", "close": 4.92, "volume": 6769398.0}, {"date": "2024-09-04", "close": 4.88, "volume": 4673328.0}, {"date": "2024-09-05", "close": 4.83, "volume": 4879523.0}, {"date": "2024-09-06", "close": 4.77, "volume": 5015113.0}, {"date": "2024-09-09", "close": 4.99, "volume": 4835647.0}, {"date": "2024-09-10", "close": 5.15, "volume": 3700265.0}, {"date": "2024-09-11", "close": 5.32, "volume": 6581579.0}, {"date": "2024-09-12", "close": 5.35, "volume": 4612837.0}, {"date": "2024-09-13", "close": 5.43, "volume": 4239781.0}, {"date": "2024-09-16", "close": 5.32, "volume": 3940761.0}, {"date": "2024-09-17", "close": 5.26, "volume": 4150436.0}, {"date": "2024-09-18", "close": 5.2, "volume": 5730495.0}, {"date": "2024-09-19", "close": 5.18, "volume": 4971660.0}, {"date": "2024-09-20", "close": 5.16, "volume": 9899164.0}, {"date": "2024-09-23", "close": 5.12, "volume": 3567869.0}, {"date": "2024-09-24", "close": 5.15, "volume": 4781332.0}, {"date": "2024-09-25", "close": 5.05, "volume": 4892085.0}, {"date": "2024-09-26", "close": 5.11, "volume": 5091700.0}, {"date": "2024-09-27", "close": 5.22, "volume": 6785137.0}, {"date": "2024-09-30", "close": 5.03, "volume": 6089115.0}, {"date": "2024-10-01", "close": 4.8, "volume": 8969204.0}, {"date": "2024-10-02", "close": 6.14, "volume": 70823150.0}, {"date": "2024-10-03", "close": 5.61, "volume": 20840520.0}, {"date": "2024-10-04", "close": 5.95, "volume": 18240520.0}, {"date": "2024-10-07", "close": 5.98, "volume": 13419470.0}, {"date": "2024-10-08", "close": 5.67, "volume": 9335623.0}, {"date": "2024-10-09", "close": 5.66, "volume": 6457259.0}, {"date": "2024-10-10", "close": 5.49, "volume": 7151391.0}, {"date": "2024-10-11", "close": 5.69, "volume": 4561710.0}, {"date": "2024-10-14", "close": 5.54, "volume": 6992930.0}, {"date": "2024-10-15", "close": 5.42, "volume": 5557680.0}, {"date": "2024-10-16", "close": 5.55, "volume": 5152802.0}, {"date": "2024-10-17", "close": 5.51, "volume": 5357848.0}, {"date": "2024-10-18", "close": 5.61, "volume": 6300038.0}, {"date": "2024-10-21", "close": 5.49, "volume": 9921345.0}, {"date": "2024-10-22", "close": 6.18, "volume": 25287870.0}, {"date": "2024-10-23", "close": 6.24, "volume": 18828730.0}, {"date": "2024-10-24", "close": 6.04, "volume": 16555720.0}, {"date": "2024-10-25", "close": 5.16, "volume": 81265130.0}, {"date": "2024-10-28", "close": 5.27, "volume": 20698960.0}, {"date": "2024-10-29", "close": 5.01, "volume": 25443510.0}, {"date": "2024-10-30", "close": 4.99, "volume": 12250290.0}, {"date": "2024-10-31", "close": 4.8, "volume": 15549440.0}, {"date": "2024-11-01", "close": 4.87, "volume": 12200110.0}, {"date": "2024-11-04", "close": 5.04, "volume": 13784960.0}, {"date": "2024-11-05", "close": 5.1, "volume": 13085410.0}, {"date": "2024-11-06", "close": 5.07, "volume": 16138840.0}, {"date": "2024-11-07", "close": 5.1, "volume": 17276980.0}, {"date": "2024-11-08", "close": 5.21, "volume": 14270380.0}, {"date": "2024-11-11", "close": 6.27, "volume": 40828850.0}, {"date": "2024-11-12", "close": 6.32, "volume": 24746760.0}, {"date": "2024-11-13", "close": 5.9, "volume": 19162150.0}, {"date": "2024-11-14", "close": 5.91, "volume": 13369810.0}, {"date": "2024-11-15", "close": 5.73, "volume": 13164810.0}, {"date": "2024-11-18", "close": 5.61, "volume": 11739920.0}, {"date": "2024-11-19", "close": 6.33, "volume": 20809820.0}, {"date": "2024-11-20", "close": 6.2, "volume": 15725170.0}, {"date": "2024-11-21", "close": 6.8, "volume": 31336970.0}, {"date": "2024-11-22", "close": 7.09, "volume": 23924870.0}, {"date": "2024-11-25", "close": 8.2, "volume": 41970510.0}, {"date": "2024-11-26", "close": 7.9, "volume": 21516700.0}, {"date": "2024-11-27", "close": 8.0, "volume": 19435440.0}, {"date": "2024-11-29", "close": 8.95, "volume": 23550140.0}, {"date": "2024-12-02", "close": 8.11, "volume": 38245890.0}, {"date": "2024-12-03", "close": 7.85, "volume": 20553620.0}, {"date": "2024-12-04", "close": 8.11, "volume": 14785470.0}, {"date": "2024-12-05", "close": 8.09, "volume": 17963680.0}, {"date": "2024-12-06", "close": 8.84, "volume": 17921560.0}, {"date": "2024-12-09", "close": 8.53, "volume": 20064810.0}, {"date": "2024-12-10", "close": 8.54, "volume": 13561740.0}, {"date": "2024-12-11", "close": 7.94, "volume": 22544950.0}, {"date": "2024-12-12", "close": 7.63, "volume": 12317380.0}, {"date": "2024-12-13", "close": 7.78, "volume": 15531670.0}, {"date": "2024-12-16", "close": 7.98, "volume": 24330850.0}, {"date": "2024-12-17", "close": 8.24, "volume": 16226680.0}, {"date": "2024-12-18", "close": 7.94, "volume": 34718700.0}, {"date": "2024-12-19", "close": 7.23, "volume": 21058390.0}, {"date": "2024-12-20", "close": 7.69, "volume": 27706950.0}, {"date": "2024-12-23", "close": 7.62, "volume": 11966480.0}, {"date": "2024-12-24", "close": 8.26, "volume": 16261110.0}, {"date": "2024-12-26", "close": 9.16, "volume": 28297870.0}, {"date": "2024-12-27", "close": 8.93, "volume": 14205220.0}, {"date": "2024-12-30", "close": 8.39, "volume": 15912990.0}, {"date": "2024-12-31", "close": 8.13, "volume": 11619090.0}, {"date": "2025-01-02", "close": 8.09, "volume": 12454560.0}, {"date": "2025-01-03", "close": 9.77, "volume": 29087850.0}, {"date": "2025-01-06", "close": 9.83, "volume": 19151740.0}, {"date": "2025-01-07", "close": 10.27, "volume": 26857650.0}, {"date": "2025-01-08", "close": 9.49, "volume": 18302180.0}, {"date": "2025-01-10", "close": 8.74, "volume": 19939540.0}, {"date": "2025-01-13", "close": 7.96, "volume": 20088460.0}, {"date": "2025-01-14", "close": 7.86, "volume": 11738560.0}, {"date": "2025-01-15", "close": 8.1, "volume": 12795450.0}, {"date": "2025-01-16", "close": 8.37, "volume": 12254540.0}, {"date": "2025-01-17", "close": 8.17, "volume": 9891655.0}, {"date": "2025-01-21", "close": 9.06, "volume": 13610280.0}, {"date": "2025-01-22", "close": 8.77, "volume": 10807580.0}, {"date": "2025-01-23", "close": 8.67, "volume": 9055020.0}, {"date": "2025-01-24", "close": 8.76, "volume": 12537830.0}, {"date": "2025-01-27", "close": 8.23, "volume": 13238810.0}, {"date": "2025-01-28", "close": 8.37, "volume": 7473299.0}, {"date": "2025-01-29", "close": 8.33, "volume": 6650688.0}, {"date": "2025-01-30", "close": 8.23, "volume": 7157232.0}, {"date": "2025-01-31", "close": 8.26, "volume": 11808980.0}, {"date": "2025-02-03", "close": 8.06, "volume": 11799350.0}, {"date": "2025-02-04", "close": 8.02, "volume": 9250934.0}, {"date": "2025-02-05", "close": 8.05, "volume": 7533338.0}, {"date": "2025-02-06", "close": 7.86, "volume": 9170025.0}, {"date": "2025-02-07", "close": 7.78, "volume": 10094080.0}, {"date": "2025-02-10", "close": 7.83, "volume": 18483700.0}, {"date": "2025-02-11", "close": 7.36, "volume": 14194640.0}, {"date": "2025-02-12", "close": 7.33, "volume": 9505895.0}, {"date": "2025-02-13", "close": 7.58, "volume": 9783747.0}, {"date": "2025-02-14", "close": 7.83, "volume": 14025950.0}, {"date": "2025-02-18", "close": 7.94, "volume": 17338470.0}, {"date": "2025-02-19", "close": 7.59, "volume": 12683470.0}, {"date": "2025-02-20", "close": 7.47, "volume": 12649450.0}, {"date": "2025-02-21", "close": 6.98, "volume": 13492720.0}, {"date": "2025-02-24", "close": 6.76, "volume": 13879980.0}, {"date": "2025-02-25", "close": 6.5, "volume": 16322740.0}, {"date": "2025-02-26", "close": 6.7, "volume": 17476870.0}, {"date": "2025-02-27", "close": 6.75, "volume": 19121240.0}, {"date": "2025-02-28", "close": 7.0, "volume": 15996830.0}, {"date": "2025-03-03", "close": 6.46, "volume": 13116840.0}, {"date": "2025-03-04", "close": 6.6, "volume": 11107010.0}, {"date": "2025-03-05", "close": 6.79, "volume": 9285604.0}, {"date": "2025-03-06", "close": 6.64, "volume": 12141160.0}, {"date": "2025-03-07", "close": 6.62, "volume": 9784318.0}, {"date": "2025-03-10", "close": 6.15, "volume": 15546100.0}, {"date": "2025-03-11", "close": 6.03, "volume": 11377320.0}, {"date": "2025-03-12", "close": 6.31, "volume": 11680000.0}, {"date": "2025-03-13", "close": 5.99, "volume": 8241247.0}, {"date": "2025-03-14", "close": 6.24, "volume": 8325919.0}, {"date": "2025-03-17", "close": 6.43, "volume": 10234400.0}, {"date": "2025-03-18", "close": 6.17, "volume": 10804150.0}, {"date": "2025-03-19", "close": 6.49, "volume": 9754395.0}, {"date": "2025-03-20", "close": 6.33, "volume": 7076418.0}, {"date": "2025-03-21", "close": 6.64, "volume": 17615350.0}, {"date": "2025-03-24", "close": 6.77, "volume": 10237760.0}, {"date": "2025-03-25", "close": 6.66, "volume": 6391760.0}, {"date": "2025-03-26", "close": 6.57, "volume": 9429640.0}, {"date": "2025-03-27", "close": 6.43, "volume": 7400628.0}, {"date": "2025-03-28", "close": 6.11, "volume": 9324129.0}, {"date": "2025-03-31", "close": 6.02, "volume": 10106280.0}, {"date": "2025-04-01", "close": 5.93, "volume": 10547210.0}, {"date": "2025-04-02", "close": 6.04, "volume": 13137350.0}, {"date": "2025-04-03", "close": 5.66, "volume": 14022930.0}, {"date": "2025-04-04", "close": 5.36, "volume": 16425440.0}, {"date": "2025-04-07", "close": 5.58, "volume": 17260510.0}, {"date": "2025-04-08", "close": 5.33, "volume": 15275440.0}, {"date": "2025-04-09", "close": 6.26, "volume": 19013880.0}, {"date": "2025-04-10", "close": 6.02, "volume": 12520540.0}, {"date": "2025-04-11", "close": 5.93, "volume": 16656460.0}, {"date": "2025-04-14", "close": 6.02, "volume": 12684600.0}, {"date": "2025-04-15", "close": 5.87, "volume": 8815795.0}, {"date": "2025-04-16", "close": 5.79, "volume": 11651670.0}, {"date": "2025-04-17", "close": 5.89, "volume": 11571910.0}, {"date": "2025-04-21", "close": 5.81, "volume": 8435458.0}, {"date": "2025-04-22", "close": 5.89, "volume": 8313314.0}, {"date": "2025-04-23", "close": 6.16, "volume": 15357080.0}, {"date": "2025-04-24", "close": 6.48, "volume": 12080300.0}, {"date": "2025-04-25", "close": 6.5, "volume": 13044860.0}, {"date": "2025-04-28", "close": 6.45, "volume": 11341240.0}, {"date": "2025-04-29", "close": 6.56, "volume": 8151793.0}, {"date": "2025-04-30", "close": 6.3, "volume": 10923970.0}, {"date": "2025-05-01", "close": 6.31, "volume": 9212772.0}, {"date": "2025-05-02", "close": 6.71, "volume": 13891590.0}, {"date": "2025-05-05", "close": 6.48, "volume": 6900375.0}, {"date": "2025-05-06", "close": 6.36, "volume": 9496262.0}, {"date": "2025-05-07", "close": 6.42, "volume": 10472520.0}, {"date": "2025-05-08", "close": 6.65, "volume": 15679510.0}, {"date": "2025-05-09", "close": 6.78, "volume": 10207190.0}, {"date": "2025-05-12", "close": 7.01, "volume": 11071330.0}, {"date": "2025-05-13", "close": 7.19, "volume": 19992580.0}, {"date": "2025-05-14", "close": 7.17, "volume": 12861220.0}, {"date": "2025-05-15", "close": 7.16, "volume": 10947880.0}, {"date": "2025-05-16", "close": 7.39, "volume": 18483210.0}, {"date": "2025-05-19", "close": 7.03, "volume": 11073380.0}, {"date": "2025-05-20", "close": 6.97, "volume": 9084370.0}, {"date": "2025-05-21", "close": 6.63, "volume": 10376910.0}, {"date": "2025-05-22", "close": 6.64, "volume": 11308000.0}, {"date": "2025-05-23", "close": 6.63, "volume": 7632212.0}, {"date": "2025-05-27", "close": 6.88, "volume": 11499490.0}, {"date": "2025-05-28", "close": 8.86, "volume": 98587670.0}, {"date": "2025-05-29", "close": 8.52, "volume": 44846150.0}, {"date": "2025-05-30", "close": 7.82, "volume": 24711170.0}, {"date": "2025-06-02", "close": 7.5, "volume": 17711620.0}, {"date": "2025-06-03", "close": 8.03, "volume": 52603100.0}, {"date": "2025-06-04", "close": 7.87, "volume": 17248580.0}, {"date": "2025-06-05", "close": 7.56, "volume": 21433200.0}, {"date": "2025-06-06", "close": 8.12, "volume": 28530780.0}, {"date": "2025-06-09", "close": 9.23, "volume": 53787290.0}, {"date": "2025-06-10", "close": 9.44, "volume": 31016010.0}, {"date": "2025-06-11", "close": 9.63, "volume": 43558440.0}, {"date": "2025-06-12", "close": 8.87, "volume": 40981380.0}, {"date": "2025-06-13", "close": 8.6, "volume": 24914530.0}, {"date": "2025-06-16", "close": 9.0, "volume": 20549080.0}, {"date": "2025-06-17", "close": 8.65, "volume": 22978580.0}, {"date": "2025-06-18", "close": 8.84, "volume": 20282970.0}, {"date": "2025-06-20", "close": 8.54, "volume": 20237830.0}, {"date": "2025-06-23", "close": 8.51, "volume": 21605750.0}, {"date": "2025-06-24", "close": 8.83, "volume": 21583710.0}, {"date": "2025-06-25", "close": 8.52, "volume": 16868260.0}, {"date": "2025-06-26", "close": 9.48, "volume": 26721470.0}, {"date": "2025-06-27", "close": 9.44, "volume": 43308950.0}, {"date": "2025-06-30", "close": 10.55, "volume": 69429050.0}, {"date": "2025-07-01", "close": 9.81, "volume": 33603910.0}, {"date": "2025-07-02", "close": 10.16, "volume": 29300890.0}, {"date": "2025-07-03", "close": 10.55, "volume": 21327890.0}, {"date": "2025-07-07", "close": 10.66, "volume": 18711460.0}, {"date": "2025-07-08", "close": 11.39, "volume": 33493270.0}, {"date": "2025-07-09", "close": 11.56, "volume": 21179220.0}, {"date": "2025-07-10", "close": 12.33, "volume": 32751170.0}, {"date": "2025-07-11", "close": 12.04, "volume": 30614010.0}, {"date": "2025-07-14", "close": 12.63, "volume": 23555430.0}, {"date": "2025-07-15", "close": 13.95, "volume": 45594320.0}, {"date": "2025-07-16", "close": 16.33, "volume": 79151650.0}, {"date": "2025-07-17", "close": 17.72, "volume": 89964750.0}, {"date": "2025-07-18", "close": 17.78, "volume": 60101830.0}, {"date": "2025-07-21", "close": 16.84, "volume": 63038220.0}, {"date": "2025-07-22", "close": 16.61, "volume": 44829160.0}, {"date": "2025-07-23", "close": 17.59, "volume": 34464920.0}, {"date": "2025-07-24", "close": 17.51, "volume": 32454330.0}, {"date": "2025-07-25", "close": 18.1, "volume": 35678710.0}, {"date": "2025-07-28", "close": 17.16, "volume": 36885440.0}, {"date": "2025-07-29", "close": 16.89, "volume": 24337770.0}, {"date": "2025-07-30", "close": 16.82, "volume": 26932970.0}, {"date": "2025-07-31", "close": 16.66, "volume": 21964640.0}, {"date": "2025-08-01", "close": 17.16, "volume": 45963900.0}, {"date": "2025-08-04", "close": 20.39, "volume": 81113100.0}, {"date": "2025-08-05", "close": 19.49, "volume": 46356160.0}, {"date": "2025-08-06", "close": 18.93, "volume": 34187260.0}, {"date": "2025-08-07", "close": 17.25, "volume": 42664390.0}, {"date": "2025-08-08", "close": 16.64, "volume": 28578820.0}, {"date": "2025-08-11", "close": 17.07, "volume": 23111460.0}, {"date": "2025-08-12", "close": 18.01, "volume": 23317790.0}, {"date": "2025-08-13", "close": 17.79, "volume": 16629270.0}, {"date": "2025-08-14", "close": 17.37, "volume": 13499100.0}, {"date": "2025-08-15", "close": 16.63, "volume": 37151390.0}, {"date": "2025-08-18", "close": 16.06, "volume": 29319620.0}, {"date": "2025-08-19", "close": 14.85, "volume": 24506700.0}, {"date": "2025-08-20", "close": 14.72, "volume": 35536890.0}, {"date": "2025-08-21", "close": 14.45, "volume": 24128920.0}, {"date": "2025-08-22", "close": 14.95, "volume": 34956630.0}, {"date": "2025-08-25", "close": 14.3, "volume": 21703000.0}, {"date": "2025-08-26", "close": 14.73, "volume": 37482100.0}, {"date": "2025-08-27", "close": 14.41, "volume": 28037750.0}, {"date": "2025-08-28", "close": 14.27, "volume": 24423520.0}, {"date": "2025-08-29", "close": 14.15, "volume": 26103820.0}, {"date": "2025-09-02", "close": 13.38, "volume": 33224520.0}, {"date": "2025-09-03", "close": 13.04, "volume": 38532430.0}, {"date": "2025-09-04", "close": 13.1, "volume": 34021200.0}, {"date": "2025-09-05", "close": 13.46, "volume": 26957740.0}, {"date": "2025-09-08", "close": 13.43, "volume": 26634330.0}, {"date": "2025-09-09", "close": 13.42, "volume": 10507100.0}, {"date": "2025-09-10", "close": 13.26, "volume": 41010020.0}, {"date": "2025-09-11", "close": 13.68, "volume": 32950810.0}, {"date": "2025-09-12", "close": 14.0, "volume": 75124690.0}, {"date": "2025-09-15", "close": 14.12, "volume": 62457840.0}, {"date": "2025-09-16", "close": 14.39, "volume": 56616280.0}, {"date": "2025-09-17", "close": 14.16, "volume": 55428190.0}, {"date": "2025-09-18", "close": 14.63, "volume": 36290770.0}, {"date": "2025-09-19", "close": 16.58, "volume": 62295160.0}, {"date": "2025-09-22", "close": 15.86, "volume": 49629920.0}, {"date": "2025-09-23", "close": 16.72, "volume": 45726660.0}, {"date": "2025-09-24", "close": 15.97, "volume": 43586050.0}, {"date": "2025-09-25", "close": 15.86, "volume": 36836680.0}, {"date": "2025-09-26", "close": 16.11, "volume": 31234880.0}, {"date": "2025-09-29", "close": 16.0, "volume": 28721510.0}, {"date": "2025-09-30", "close": 16.14, "volume": 29855040.0}, {"date": "2025-10-01", "close": 16.22, "volume": 39148080.0}, {"date": "2025-10-02", "close": 17.8, "volume": 40320530.0}, {"date": "2025-10-03", "close": 18.26, "volume": 35918500.0}, {"date": "2025-10-06", "close": 19.57, "volume": 33543800.0}, {"date": "2025-10-07", "close": 18.91, "volume": 32064630.0}, {"date": "2025-10-08", "close": 17.37, "volume": 115034900.0}, {"date": "2025-10-09", "close": 17.14, "volume": 40409730.0}, {"date": "2025-10-10", "close": 16.28, "volume": 45745500.0}, {"date": "2025-10-13", "close": 16.77, "volume": 100919300.0}, {"date": "2025-10-14", "close": 18.11, "volume": 107572500.0}, {"date": "2025-10-15", "close": 17.6, "volume": 49710130.0}, {"date": "2025-10-16", "close": 16.07, "volume": 36115800.0}, {"date": "2025-10-17", "close": 15.66, "volume": 47643320.0}, {"date": "2025-10-20", "close": 17.43, "volume": 61435220.0}, {"date": "2025-10-21", "close": 16.1, "volume": 68010870.0}, {"date": "2025-10-22", "close": 15.47, "volume": 43185450.0}, {"date": "2025-10-23", "close": 15.67, "volume": 45909470.0}, {"date": "2025-10-24", "close": 16.13, "volume": 40337090.0}, {"date": "2025-10-27", "close": 16.3, "volume": 44154870.0}, {"date": "2025-10-28", "close": 15.61, "volume": 51073590.0}, {"date": "2025-10-29", "close": 17.03, "volume": 56404390.0}, {"date": "2025-10-30", "close": 16.55, "volume": 27079800.0}, {"date": "2025-10-31", "close": 17.34, "volume": 43643460.0}, {"date": "2025-11-03", "close": 16.32, "volume": 42130210.0}, {"date": "2025-11-04", "close": 14.76, "volume": 39796110.0}, {"date": "2025-11-05", "close": 15.0, "volume": 33280450.0}, {"date": "2025-11-06", "close": 14.32, "volume": 39387190.0}, {"date": "2025-11-07", "close": 14.9, "volume": 53014980.0}, {"date": "2025-11-10", "close": 15.77, "volume": 44145170.0}, {"date": "2025-11-11", "close": 16.35, "volume": 34319290.0}, {"date": "2025-11-12", "close": 16.3, "volume": 28691200.0}, {"date": "2025-11-13", "close": 14.79, "volume": 26658830.0}, {"date": "2025-11-14", "close": 14.41, "volume": 20422900.0}, {"date": "2025-11-17", "close": 13.89, "volume": 22986580.0}, {"date": "2025-11-18", "close": 13.93, "volume": 22170510.0}, {"date": "2025-11-19", "close": 13.67, "volume": 14389420.0}, {"date": "2025-11-20", "close": 13.04, "volume": 26583920.0}, {"date": "2025-11-21", "close": 13.07, "volume": 28773180.0}, {"date": "2025-11-24", "close": 13.89, "volume": 21323120.0}, {"date": "2025-11-25", "close": 13.94, "volume": 12341150.0}, {"date": "2025-11-26", "close": 14.12, "volume": 10885250.0}, {"date": "2025-11-28", "close": 14.43, "volume": 6086783.0}, {"date": "2025-12-01", "close": 13.47, "volume": 18401340.0}, {"date": "2025-12-02", "close": 13.83, "volume": 17316450.0}, {"date": "2025-12-03", "close": 14.63, "volume": 14950700.0}, {"date": "2025-12-04", "close": 15.76, "volume": 21133760.0}, {"date": "2025-12-05", "close": 15.26, "volume": 18214630.0}, {"date": "2025-12-08", "close": 15.51, "volume": 16026070.0}, {"date": "2025-12-09", "close": 15.44, "volume": 10344290.0}, {"date": "2025-12-10", "close": 15.01, "volume": 13011070.0}, {"date": "2025-12-11", "close": 15.56, "volume": 16021090.0}, {"date": "2025-12-12", "close": 14.85, "volume": 18818080.0}, {"date": "2025-12-15", "close": 14.19, "volume": 15468210.0}, {"date": "2025-12-16", "close": 14.07, "volume": 13799840.0}, {"date": "2025-12-17", "close": 13.2, "volume": 17709670.0}, {"date": "2025-12-18", "close": 13.85, "volume": 21733830.0}, {"date": "2025-12-19", "close": 14.22, "volume": 22227230.0}, {"date": "2025-12-22", "close": 14.78, "volume": 18422040.0}, {"date": "2025-12-23", "close": 14.26, "volume": 16317400.0}, {"date": "2025-12-24", "close": 14.27, "volume": 7689325.0}, {"date": "2025-12-26", "close": 13.88, "volume": 11393270.0}, {"date": "2025-12-29", "close": 13.54, "volume": 16490570.0}, {"date": "2025-12-30", "close": 13.22, "volume": 17355300.0}, {"date": "2025-12-31", "close": 13.2, "volume": 16306660.0}, {"date": "2026-01-02", "close": 14.36, "volume": 21859500.0}, {"date": "2026-01-05", "close": 16.04, "volume": 36871030.0}, {"date": "2026-01-06", "close": 16.3, "volume": 31880180.0}, {"date": "2026-01-07", "close": 15.55, "volume": 23954520.0}, {"date": "2026-01-08", "close": 15.25, "volume": 33584840.0}, {"date": "2026-01-09", "close": 15.39, "volume": 33955000.0}, {"date": "2026-01-12", "close": 15.41, "volume": 22240800.0}, {"date": "2026-01-13", "close": 14.81, "volume": 32462800.0}, {"date": "2026-01-14", "close": 15.12, "volume": 20730420.0}, {"date": "2026-01-15", "close": 15.28, "volume": 23005630.0}, {"date": "2026-01-16", "close": 15.43, "volume": 24806390.0}, {"date": "2026-01-20", "close": 14.72, "volume": 24012060.0}, {"date": "2026-01-21", "close": 14.3, "volume": 27482600.0}, {"date": "2026-01-22", "close": 14.54, "volume": 19862510.0}, {"date": "2026-01-23", "close": 13.93, "volume": 14828990.0}, {"date": "2026-01-26", "close": 13.28, "volume": 14192740.0}, {"date": "2026-01-27", "close": 13.47, "volume": 12887860.0}, {"date": "2026-01-28", "close": 13.37, "volume": 15649130.0}, {"date": "2026-01-29", "close": 11.14, "volume": 153866000.0}, {"date": "2026-01-30", "close": 10.57, "volume": 53815100.0}, {"date": "2026-02-02", "close": 10.56, "volume": 41443620.0}, {"date": "2026-02-03", "close": 10.73, "volume": 45048860.0}, {"date": "2026-02-04", "close": 10.38, "volume": 34621680.0}, {"date": "2026-02-05", "close": 9.46, "volume": 37677310.0}, {"date": "2026-02-06", "close": 10.52, "volume": 33530830.0}, {"date": "2026-02-09", "close": 10.69, "volume": 24813150.0}, {"date": "2026-02-10", "close": 10.23, "volume": 21628390.0}, {"date": "2026-02-11", "close": 10.1, "volume": 21793270.0}, {"date": "2026-02-12", "close": 9.88, "volume": 17980820.0}, {"date": "2026-02-13", "close": 9.9, "volume": 17338170.0}, {"date": "2026-02-17", "close": 9.99, "volume": 15726510.0}, {"date": "2026-02-18", "close": 10.09, "volume": 24173710.0}, {"date": "2026-02-19", "close": 10.25, "volume": 14308230.0}, {"date": "2026-02-20", "close": 9.87, "volume": 19299530.0}, {"date": "2026-02-23", "close": 9.54, "volume": 21556540.0}, {"date": "2026-02-24", "close": 9.72, "volume": 19804330.0}, {"date": "2026-02-25", "close": 9.82, "volume": 34549300.0}, {"date": "2026-02-26", "close": 10.23, "volume": 42725630.0}, {"date": "2026-02-27", "close": 10.06, "volume": 27684610.0}, {"date": "2026-03-02", "close": 10.27, "volume": 30861350.0}, {"date": "2026-03-03", "close": 9.76, "volume": 34969130.0}, {"date": "2026-03-04", "close": 9.89, "volume": 14936280.0}, {"date": "2026-03-05", "close": 9.61, "volume": 18076650.0}, {"date": "2026-03-06", "close": 9.55, "volume": 14872780.0}, {"date": "2026-03-09", "close": 10.04, "volume": 27837440.0}, {"date": "2026-03-10", "close": 9.88, "volume": 31187550.0}, {"date": "2026-03-11", "close": 10.23, "volume": 24792930.0}, {"date": "2026-03-12", "close": 9.74, "volume": 25482840.0}, {"date": "2026-03-13", "close": 9.7, "volume": 23063370.0}, {"date": "2026-03-16", "close": 9.82, "volume": 31487660.0}, {"date": "2026-03-17", "close": 9.93, "volume": 18817170.0}, {"date": "2026-03-18", "close": 9.54, "volume": 17813230.0}, {"date": "2026-03-19", "close": 9.69, "volume": 17830910.0}, {"date": "2026-03-20", "close": 9.23, "volume": 28255580.0}, {"date": "2026-03-23", "close": 9.28, "volume": 16811310.0}, {"date": "2026-03-24", "close": 8.99, "volume": 18951370.0}, {"date": "2026-03-25", "close": 8.97, "volume": 16429610.0}, {"date": "2026-03-26", "close": 8.47, "volume": 21530730.0}, {"date": "2026-03-27", "close": 8.1, "volume": 27522850.0}, {"date": "2026-03-30", "close": 7.94, "volume": 24940110.0}, {"date": "2026-03-31", "close": 8.26, "volume": 31905860.0}, {"date": "2026-04-01", "close": 8.27, "volume": 23167800.0}, {"date": "2026-04-02", "close": 8.5, "volume": 23369550.0}, {"date": "2026-04-06", "close": 8.7, "volume": 20389250.0}, {"date": "2026-04-07", "close": 8.38, "volume": 20084510.0}, {"date": "2026-04-08", "close": 8.63, "volume": 19694370.0}, {"date": "2026-04-09", "close": 8.28, "volume": 15996770.0}, {"date": "2026-04-10", "close": 8.34, "volume": 16238790.0}, {"date": "2026-04-13", "close": 8.52, "volume": 21007380.0}, {"date": "2026-04-14", "close": 8.8, "volume": 20451020.0}, {"date": "2026-04-15", "close": 9.13, "volume": 27044570.0}, {"date": "2026-04-16", "close": 9.22, "volume": 19851520.0}, {"date": "2026-04-17", "close": 9.22, "volume": 25034130.0}, {"date": "2026-04-20", "close": 9.14, "volume": 17093540.0}, {"date": "2026-04-21", "close": 8.97, "volume": 21442320.0}, {"date": "2026-04-22", "close": 9.14, "volume": 22884320.0}, {"date": "2026-04-23", "close": 8.49, "volume": 23486060.0}, {"date": "2026-04-24", "close": 8.5, "volume": 23859520.0}, {"date": "2026-04-27", "close": 9.04, "volume": 45654000.0}, {"date": "2026-04-28", "close": 8.93, "volume": 52031870.0}, {"date": "2026-04-29", "close": 8.7, "volume": 36110750.0}, {"date": "2026-04-30", "close": 9.19, "volume": 23136740.0}, {"date": "2026-05-01", "close": 9.25, "volume": 26938030.0}, {"date": "2026-05-04", "close": 8.86, "volume": 30987160.0}, {"date": "2026-05-05", "close": 8.68, "volume": 30834470.0}, {"date": "2026-05-06", "close": 10.52, "volume": 68318100.0}, {"date": "2026-05-07", "close": 10.01, "volume": 37208780.0}, {"date": "2026-05-08", "close": 10.87, "volume": 35325520.0}, {"date": "2026-05-11", "close": 10.74, "volume": 42941120.0}, {"date": "2026-05-12", "close": 10.49, "volume": 27975450.0}, {"date": "2026-05-13", "close": 11.06, "volume": 33015750.0}, {"date": "2026-05-14", "close": 10.64, "volume": 28113410.0}, {"date": "2026-05-15", "close": 10.36, "volume": 25417000.0}, {"date": "2026-05-18", "close": 10.35, "volume": 20228930.0}, {"date": "2026-05-19", "close": 10.0, "volume": 24612330.0}, {"date": "2026-05-20", "close": 10.07, "volume": 23329420.0}, {"date": "2026-05-21", "close": 10.4, "volume": 23964240.0}, {"date": "2026-05-22", "close": 10.92, "volume": 36013420.0}, {"date": "2026-05-26", "close": 11.52, "volume": 48677470.0}, {"date": "2026-05-27", "close": 11.48, "volume": 29295400.0}, {"date": "2026-05-28", "close": 12.3, "volume": 38549730.0}, {"date": "2026-05-29", "close": 11.9, "volume": 31381870.0}, {"date": "2026-06-01", "close": 11.97, "volume": 23005440.0}, {"date": "2026-06-02", "close": 11.87, "volume": 29833170.0}, {"date": "2026-06-03", "close": 11.43, "volume": 32629020.0}, {"date": "2026-06-04", "close": 11.14, "volume": 23673500.0}, {"date": "2026-06-05", "close": 9.55, "volume": 38552960.0}, {"date": "2026-06-08", "close": 9.7, "volume": 22038120.0}, {"date": "2026-06-09", "close": 9.27, "volume": 35290900.0}, {"date": "2026-06-10", "close": 8.86, "volume": 28898710.0}, {"date": "2026-06-11", "close": 9.36, "volume": 26908520.0}, {"date": "2026-06-12", "close": 9.15, "volume": 23732420.0}, {"date": "2026-06-15", "close": 9.67, "volume": 52301830.0}, {"date": "2026-06-16", "close": 9.34, "volume": 49006480.0}, {"date": "2026-06-17", "close": 9.39, "volume": 36612440.0}, {"date": "2026-06-18", "close": 10.0, "volume": 44916480.0}, {"date": "2026-06-22", "close": 9.86, "volume": 47735460.0}, {"date": "2026-06-23", "close": 9.55, "volume": 38104440.0}, {"date": "2026-06-24", "close": 9.28, "volume": 50681860.0}, {"date": "2026-06-25", "close": 8.87, "volume": 54102990.0}, {"date": "2026-06-26", "close": 8.83, "volume": 56235730.0}, {"date": "2026-06-29", "close": 8.63, "volume": 47785250.0}, {"date": "2026-06-30", "close": 8.92, "volume": 58485830.0}, {"date": "2026-07-01", "close": 8.84, "volume": 46136620.0}, {"date": "2026-07-02", "close": 8.49, "volume": 56177570.0}, {"date": "2026-07-06", "close": 8.92, "volume": 55783230.0}, {"date": "2026-07-07", "close": 8.12, "volume": 45342070.0}, {"date": "2026-07-08", "close": 7.93, "volume": 28690200.0}, {"date": "2026-07-09", "close": 7.99, "volume": 36507890.0}, {"date": "2026-07-10", "close": 7.72, "volume": 31286620.0}, {"date": "2026-07-13", "close": 7.48, "volume": 48576570.0}, {"date": "2026-07-14", "close": 7.89, "volume": 49054500.0}, {"date": "2026-07-15", "close": 7.76, "volume": 53682570.0}, {"date": "2026-07-16", "close": 7.34, "volume": 50672210.0}, {"date": "2026-07-17", "close": 7.23, "volume": 91708200.0}, {"date": "2026-07-20", "close": 7.47, "volume": 77209980.0}, {"date": "2026-07-21", "close": 7.66, "volume": 83766180.0}, {"date": "2026-07-22", "close": 7.63, "volume": 39869200.0}, {"date": "2026-07-23", "close": 7.54, "volume": 58848060.0}, {"date": "2026-07-24", "close": 6.93, "volume": 38771070.0}, {"date": "2026-07-27", "close": 7.37, "volume": 54349980.0}, {"date": "2026-07-28", "close": 7.27, "volume": 36879830.0}, {"date": "2026-07-29", "close": 6.65, "volume": 32597770.0}, {"date": "2026-07-30", "close": 7.24, "volume": 27167870.0}, {"date": "2026-07-31", "close": 7.15, "volume": 33551710.0}, {"date": "2026-08-03", "close": 7.38, "volume": 29320340.0}, {"date": "2026-08-04", "close": 7.97, "volume": 27070200.0}, {"date": "2026-08-05", "close": 7.8, "volume": 30675110.0}, {"date": "2026-08-06", "close": 8.23, "volume": 49398120.0}, {"date": "2026-08-07", "close": 8.64, "volume": 33602570.0}], "refreshing": true}