{"ticker": "MBLY", "overview": {"cik": "1910139", "ticker": "MBLY", "name": "Mobileye Global Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000950103-26-011715", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001104659-26-086264", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086062", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086061", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000950103-26-010616", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000950103-26-010610", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000950103-26-010609", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000950103-26-010608", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000950103-26-010607", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077512", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067856", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000065", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048124", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048121", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "FORM DEF 14A", "accession": "0001104659-26-048118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001104659-26-047712", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001104659-26-047231", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000034", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-12", "title": "Annual report", "accession": "0001104659-26-014300", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-10", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-012822", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-09", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "FORM 4", "accession": "0000950103-26-001759", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "FORM 4", "accession": "0000950103-26-001758", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001104659-26-010947", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-22", "title": "FORM 8-K", "accession": "0001104659-26-005578", "price_sensitive": true}]}, "description": "Mobileye Global Inc. trades as MBLY on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 68 insider filings for the company, from October 2022 to August 2026. Across those, 9 insiders disclosed 18 open-market purchases totalling $28.89M against 3 sales totalling $2.60B. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 28894165.5143, "sell_n": 3, "sell_sum": 2596281006.5262, "net": -2567386841.0119, "insiders": 9, "first_date": "2022-10-28", "last_date": "2026-08-06"}, "metrics": {"ticker": "MBLY", "has_prices": true, "as_of": "2026-08-07", "last": 8.73, "prev_close": 8.42, "change": 0.3100000000000005, "change_pct": 0.03681710213776728, "session_volume": 3674836.0, "vwap_5": 8.450023830486412, "vwap_20": 8.397587455621586, "vwap_60": 9.134760475192733, "vwap_250": 10.412590950816561, "high_52w": 13.09, "low_52w": 6.56, "avg_volume_20": 7905856.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-012124", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Safroadu Yeboah-Amankwah", "who_key": "Yeboah-Amankwah Safroadu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100174.86000000002, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "8 insiders pile into MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1928582/000095010326012124/0000950103-26-012124-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0000950103-26-011715", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Frank D. Yeary", "who_key": "Yeary Frank D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98632.8, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying MBLY \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326011715/0000950103-26-011715-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137688}, {"id": "0000950103-26-010607", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Amnon Shashua", "who_key": "Shashua Amnon", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326010607/0000950103-26-010607-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166488}, {"id": "0000950103-26-010608", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Boaz Ouriel", "who_key": "Ouriel Boaz", "role": "EVP of EPG Software", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326010608/0000950103-26-010608-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166488}, {"id": "0000950103-26-010609", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Rojansky Moran Shemesh", "who_key": "Shemesh Rojansky Moran", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326010609/0000950103-26-010609-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166488}, {"id": "0000950103-26-010610", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Shai Shalev-Shwartz", "who_key": "Shalev-Shwartz Shai", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326010610/0000950103-26-010610-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166488}, {"id": "0000950103-26-010616", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Nimrod Nehushtan", "who_key": "Nehushtan Nimrod", "role": "EVP Business Dev. & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326010616/0000950103-26-010616-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166488}, {"id": "13DG-0001145443-26-000065", "src": "13DG", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000065-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "0000950103-26-001758", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Shai Shalev-Shwartz", "who_key": "Shalev-Shwartz Shai", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326001758/0000950103-26-001758-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392568}, {"id": "0000950103-26-001759", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Amnon Shashua", "who_key": "Shashua Amnon", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326001759/0000950103-26-001759-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392568}, {"id": "0000950103-25-015927", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Claire C. McCaskill", "who_key": "McCaskill Claire C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325015927/0000950103-25-015927-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478968}, {"id": "0000950103-25-015928", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Safroadu Yeboah-Amankwah", "who_key": "Yeboah-Amankwah Safroadu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325015928/0000950103-25-015928-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478968}, {"id": "0000950103-25-015929", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Elaine L. Chao", "who_key": "Chao Elaine L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325015929/0000950103-25-015929-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478968}, {"id": "0000950103-25-015930", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Frank D. Yeary", "who_key": "Yeary Frank D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325015930/0000950103-25-015930-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478968}, {"id": "0000950103-25-015931", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Eyal Desheh", "who_key": "Desheh Eyal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325015931/0000950103-25-015931-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478968}, {"id": "0000050863-25-000099", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Intel Corp", "who_key": "INTEL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1022662550.9054999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner sells $1B of MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000005086325000099/0000050863-25-000099-index.htm", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690648}, {"id": "0000950103-25-008757", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Amnon Shashua", "who_key": "Shashua Amnon", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325008757/0000950103-25-008757-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692088}, {"id": "0000950103-25-008758", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Boaz Ouriel", "who_key": "Ouriel Boaz", "role": "EVP of EPG Software", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325008758/0000950103-25-008758-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692088}, {"id": "0000950103-25-008762", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Safroadu Yeboah-Amankwah", "who_key": "Yeboah-Amankwah Safroadu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325008762/0000950103-25-008762-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692088}, {"id": "0000950103-25-008763", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Shai Shalev-Shwartz", "who_key": "Shalev-Shwartz Shai", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325008763/0000950103-25-008763-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692088}, {"id": "0000950103-25-008764", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Rojansky Moran Shemesh", "who_key": "Shemesh Rojansky Moran", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325008764/0000950103-25-008764-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692088}, {"id": "0000950103-25-008768", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Nimrod Nehushtan", "who_key": "Nehushtan Nimrod", "role": "EVP Bus Dev & Str", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325008768/0000950103-25-008768-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692088}, {"id": "0000950103-25-006157", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Boaz Ouriel", "who_key": "Ouriel Boaz", "role": "EVP of EPG Software", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1085955.6207, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in MBLY \u2014 An insider offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325006157/0000950103-25-006157-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772728}, {"id": "0000950103-24-017444", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Eyal Desheh", "who_key": "Desheh Eyal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324017444/0000950103-24-017444-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004568}, {"id": "0000950103-24-017446", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Frank D. Yeary", "who_key": "Yeary Frank D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324017446/0000950103-24-017446-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004568}, {"id": "0000950103-24-017447", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Elaine L. Chao", "who_key": "Chao Elaine L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324017447/0000950103-24-017447-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004568}, {"id": "0000950103-24-017448", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Claire C. McCaskill", "who_key": "McCaskill Claire C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324017448/0000950103-24-017448-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004568}, {"id": "0000950103-24-016385", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Patrick P. Gelsinger", "who_key": "GELSINGER PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MBLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324016385/0000950103-24-016385-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036248}, {"id": "0000950103-24-016043", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Patrick P. Gelsinger", "who_key": "GELSINGER PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100847.7, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MBLY with $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324016043/0000950103-24-016043-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049208}, {"id": "0000950103-24-011766", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Patrick P. Gelsinger", "who_key": "GELSINGER PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99045.12, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MBLY with $99K", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324011766/0000950103-24-011766-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180248}], "recent_buys": [{"id": "0000950103-26-012124", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Safroadu Yeboah-Amankwah", "who_key": "Yeboah-Amankwah Safroadu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100174.86000000002, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "8 insiders pile into MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1928582/000095010326012124/0000950103-26-012124-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0000950103-26-011715", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Frank D. Yeary", "who_key": "Yeary Frank D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98632.8, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying MBLY \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326011715/0000950103-26-011715-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137688}, {"id": "0000950103-24-016043", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Patrick P. Gelsinger", "who_key": "GELSINGER PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100847.7, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MBLY with $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324016043/0000950103-24-016043-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049208}, {"id": "0000950103-24-011766", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Patrick P. Gelsinger", "who_key": "GELSINGER PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99045.12, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MBLY with $99K", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324011766/0000950103-24-011766-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180248}, {"id": "0000950103-24-011687", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Amnon Shashua", "who_key": "Shashua Amnon", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10434093.3739, "score": 75.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO loads up: $10.4M into MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324011687/0000950103-24-011687-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184568}, {"id": "0000950103-24-006140", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Patrick P. Gelsinger", "who_key": "GELSINGER PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100438.48689999999, "score": 39.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders pile into MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324006140/0000950103-24-006140-index.htm", "trade_date": "2024-05-01", "timestamp": "2024-05-01", "mins": 1318488}, {"id": "0000950103-24-001622", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Safroadu Yeboah-Amankwah", "who_key": "Yeboah-Amankwah Safroadu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24137.978, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders pile into MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324001622/0000950103-24-001622-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448088}, {"id": "0000950103-24-001497", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Patrick P. Gelsinger", "who_key": "GELSINGER PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99915.12000000001, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324001497/0000950103-24-001497-index.htm", "trade_date": "2024-01-29", "timestamp": "2024-01-29", "mins": 1452408}, {"id": "0000950103-23-015950", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Claire C. McCaskill", "who_key": "McCaskill Claire C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999995.6835, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders pile into MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010323015950/0000950103-23-015950-index.htm", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582008}, {"id": "0000950103-23-015577", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Patrick P. Gelsinger", "who_key": "GELSINGER PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100083.11700000001, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whole bench is buying MBLY \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010323015577/0000950103-23-015577-index.htm", "trade_date": "2023-10-27", "timestamp": "2023-10-27", "mins": 1587768}, {"id": "0000950103-23-011429", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Patrick P. Gelsinger", "who_key": "GELSINGER PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100391.275, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "5 insiders now buying MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010323011429/0000950103-23-011429-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714488}, {"id": "0001104659-22-113077", "src": "INSIDERS", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Eyal Desheh", "who_key": "Desheh Eyal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 210000.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "5 insiders now buying MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000110465922113077/0001104659-22-113077-index.htm", "trade_date": "2022-10-28", "timestamp": "2022-10-28", "mins": 2111928}], "institutional": [{"id": "13DG-0001145443-26-000065", "src": "13DG", "ticker": "MBLY", "cik": "1910139", "company": "Mobileye Global Inc.", "company_raw": "Mobileye Global Inc.", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in MBLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000065-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mobileye Global Inc. - Class A Common Stock", "new_value": "Mobileye Global Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001910139", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001910139", "applied": 1, "detected_at": "2026-10-26T02:16:07.127431"}]}, "key_people": [{"who": "Intel Corp", "who_key": "INTEL CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2595195050.9055, "net": -2595195050.9055, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1022662550.9054999, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000005086325000099/0000050863-25-000099-index.htm"}, {"action": "SELL", "amount": 1572532500.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000005086323000061/0000050863-23-000061-index.htm"}], "latest": {"action": "SELL", "amount": 1022662550.9054999, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000005086325000099/0000050863-25-000099-index.htm"}}, {"who": "Amnon Shashua", "who_key": "Shashua Amnon", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 20434104.3739, "sold": 0, "net": 20434104.3739, "trades": 2, "top_score": 75.2, "lean": "buying", "history": [{"action": "BUY", "amount": 10434093.3739, "date": "2024-08-02", "score": 75.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324011687/0000950103-24-011687-index.htm"}, {"action": "BUY", "amount": 10000011.0, "date": "2022-10-28", "score": 73.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000110465922113069/0001104659-22-113069-index.htm"}], "latest": {"action": "BUY", "amount": 10434093.3739, "date": "2024-08-02", "score": 75.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324011687/0000950103-24-011687-index.htm"}}, {"who": "Patrick P. Gelsinger", "who_key": "GELSINGER PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3120720.8189, "sold": 0, "net": 3120720.8189, "trades": 7, "top_score": 55.8, "lean": "buying", "history": [{"action": "BUY", "amount": 100847.7, "date": "2024-11-04", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324016043/0000950103-24-016043-index.htm"}, {"action": "BUY", "amount": 99045.12, "date": "2024-08-05", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324011766/0000950103-24-011766-index.htm"}, {"action": "BUY", "amount": 100438.48689999999, "date": "2024-05-01", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324006140/0000950103-24-006140-index.htm"}, {"action": "BUY", "amount": 99915.12000000001, "date": "2024-01-29", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324001497/0000950103-24-001497-index.htm"}, {"action": "BUY", "amount": 100083.11700000001, "date": "2023-10-27", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010323015577/0000950103-23-015577-index.htm"}, {"action": "BUY", "amount": 100391.275, "date": "2023-07-31", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010323011429/0000950103-23-011429-index.htm"}, {"action": "BUY", "amount": 2520000.0, "date": "2022-10-28", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000110465922113074/0001104659-22-113074-index.htm"}], "latest": {"action": "BUY", "amount": 100847.7, "date": "2024-11-04", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324016043/0000950103-24-016043-index.htm"}}, {"who": "Claire C. McCaskill", "who_key": "McCaskill Claire C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1860995.6835, "sold": 0, "net": 1860995.6835, "trades": 2, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 999995.6835, "date": "2023-10-31", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010323015950/0000950103-23-015950-index.htm"}, {"action": "BUY", "amount": 861000.0, "date": "2022-10-28", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000110465922113076/0001104659-22-113076-index.htm"}], "latest": {"action": "BUY", "amount": 999995.6835, "date": "2023-10-31", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010323015950/0000950103-23-015950-index.htm"}}, {"who": "Christine M. Pambianchi", "who_key": "Pambianchi Christine M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1470000.0, "sold": 0, "net": 1470000.0, "trades": 1, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1470000.0, "date": "2022-10-28", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000110465922113070/0001104659-22-113070-index.htm"}], "latest": {"action": "BUY", "amount": 1470000.0, "date": "2022-10-28", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000110465922113070/0001104659-22-113070-index.htm"}}, {"who": "Safroadu Yeboah-Amankwah", "who_key": "Yeboah-Amankwah Safroadu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1122211.838, "sold": 0, "net": 1122211.838, "trades": 3, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 100174.86000000002, "date": "2026-08-06", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1928582/000095010326012124/0000950103-26-012124-index.htm"}, {"action": "BUY", "amount": 24137.978, "date": "2024-02-01", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010324001622/0000950103-24-001622-index.htm"}, {"action": "BUY", "amount": 997899.0, "date": "2022-10-28", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000110465922113071/0001104659-22-113071-index.htm"}], "latest": {"action": "BUY", "amount": 100174.86000000002, "date": "2026-08-06", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1928582/000095010326012124/0000950103-26-012124-index.htm"}}, {"who": "Boaz Ouriel", "who_key": "Ouriel Boaz", "role": "EVP of EPG Software", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1085955.6207, "net": -1085955.6207, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1085955.6207, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325006157/0000950103-25-006157-index.htm"}], "latest": {"action": "SELL", "amount": 1085955.6207, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010325006157/0000950103-25-006157-index.htm"}}, {"who": "Frank D. Yeary", "who_key": "Yeary Frank D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 676132.8, "sold": 0, "net": 676132.8, "trades": 2, "top_score": 48.1, "lean": "buying", "history": [{"action": "BUY", "amount": 98632.8, "date": "2026-07-30", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326011715/0000950103-26-011715-index.htm"}, {"action": "BUY", "amount": 577500.0, "date": "2022-10-28", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000110465922113075/0001104659-22-113075-index.htm"}], "latest": {"action": "BUY", "amount": 98632.8, "date": "2026-07-30", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910139/000095010326011715/0000950103-26-011715-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 100174.86000000002}], "announcements": [{"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000950103-26-011715", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001104659-26-086264", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086062", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086061", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000950103-26-010616", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000950103-26-010610", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000950103-26-010609", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000950103-26-010608", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0000950103-26-010607", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077512", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-067856", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000065", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048124", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048121", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "FORM DEF 14A", "accession": "0001104659-26-048118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001104659-26-047712", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001104659-26-047231", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000034", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-12", "title": "Annual report", "accession": "0001104659-26-014300", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-10", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-012822", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-09", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "FORM 4", "accession": "0000950103-26-001759", "price_sensitive": false}, {"form": "4", "date": "2026-02-05", "title": "FORM 4", "accession": "0000950103-26-001758", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001104659-26-010947", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-22", "title": "FORM 8-K", "accession": "0001104659-26-005578", "price_sensitive": true}], "performance": {"ticker": "MBLY", "has_prices": true, "summary": {"n": 18, "avg": -0.566427327539281, "win_rate": 0.1111111111111111, "best": 0.10506329113924051, "worst": -0.7713462545835515, "as_of": "2026-08-07"}, "buys": [{"who": "Yeboah-Amankwah Safroadu", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100174.86000000002, "date": "2026-08-06", "score": 41.5, "ref_price": 8.42, "return": 0.03681710213776728}, {"who": "Yeary Frank D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98632.8, "date": "2026-07-30", "score": 39.0, "ref_price": 7.9, "return": 0.10506329113924051}, {"who": "GELSINGER PATRICK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100847.7, "date": "2024-11-04", "score": 39.9, "ref_price": 14.57, "return": -0.4008236101578586}, {"who": "GELSINGER PATRICK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99045.12, "date": "2024-08-05", "score": 39.7, "ref_price": 15.18, "return": -0.4249011857707509}, {"who": "Shashua Amnon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 10434093.3739, "date": "2024-08-02", "score": 75.2, "ref_price": 15.96, "return": -0.45300751879699247}, {"who": "GELSINGER PATRICK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100438.48689999999, "date": "2024-05-01", "score": 39.3, "ref_price": 28.87, "return": -0.6976099757533772}, {"who": "Yeboah-Amankwah Safroadu", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24137.978, "date": "2024-02-01", "score": 32.1, "ref_price": 25.8, "return": -0.6616279069767442}, {"who": "GELSINGER PATRICK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99915.12000000001, "date": "2024-01-29", "score": 39.5, "ref_price": 27.75, "return": -0.6854054054054054}, {"who": "McCaskill Claire C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999995.6835, "date": "2023-10-31", "score": 51.0, "ref_price": 35.67, "return": -0.7552565180824222}, {"who": "GELSINGER PATRICK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100083.11700000001, "date": "2023-10-27", "score": 39.4, "ref_price": 35.05, "return": -0.7509272467902995}, {"who": "GELSINGER PATRICK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100391.275, "date": "2023-07-31", "score": 39.4, "ref_price": 38.18, "return": -0.7713462545835515}, {"who": "Desheh Eyal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 210000.0, "date": "2022-10-28", "score": 42.9, "ref_price": 27.0, "return": -0.6766666666666666}, {"who": "McCaskill Claire C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 861000.0, "date": "2022-10-28", "score": 50.2, "ref_price": 27.0, "return": -0.6766666666666666}, {"who": "Yeary Frank D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 577500.0, "date": "2022-10-28", "score": 48.1, "ref_price": 27.0, "return": -0.6766666666666666}, {"who": "GELSINGER PATRICK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2520000.0, "date": "2022-10-28", "score": 55.8, "ref_price": 27.0, "return": -0.6766666666666666}, {"who": "Yeboah-Amankwah Safroadu", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 997899.0, "date": "2022-10-28", "score": 51.0, "ref_price": 27.0, "return": -0.6766666666666666}, {"who": "Pambianchi Christine M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1470000.0, "date": "2022-10-28", "score": 53.0, "ref_price": 27.0, "return": -0.6766666666666666}, {"who": "Shashua Amnon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 10000011.0, "date": "2022-10-28", "score": 73.0, "ref_price": 27.0, "return": -0.6766666666666666}]}, "price_series": [{"date": "2022-10-26", "close": 28.97, "volume": 28655030.0}, {"date": "2022-10-27", "close": 27.4, "volume": 5687420.0}, {"date": "2022-10-28", "close": 27.0, "volume": 3214090.0}, {"date": "2022-10-31", "close": 26.38, "volume": 3930918.0}, {"date": "2022-11-01", "close": 25.9, "volume": 2362962.0}, {"date": "2022-11-02", "close": 25.49, "volume": 2343148.0}, {"date": "2022-11-03", "close": 26.01, "volume": 3110623.0}, {"date": "2022-11-04", "close": 25.89, "volume": 842174.0}, {"date": "2022-11-07", "close": 25.89, "volume": 1178649.0}, {"date": "2022-11-08", "close": 26.2, "volume": 1100032.0}, {"date": "2022-11-09", "close": 25.89, "volume": 717797.0}, {"date": "2022-11-10", "close": 28.09, "volume": 1177613.0}, {"date": "2022-11-11", "close": 29.95, "volume": 1660225.0}, {"date": "2022-11-14", "close": 29.39, "volume": 2931874.0}, {"date": "2022-11-15", "close": 29.91, "volume": 1844776.0}, {"date": "2022-11-16", "close": 28.81, "volume": 1095913.0}, {"date": "2022-11-17", "close": 29.01, "volume": 895502.0}, {"date": "2022-11-18", "close": 28.42, "volume": 650996.0}, {"date": "2022-11-21", "close": 27.22, "volume": 2369693.0}, {"date": "2022-11-22", "close": 29.55, "volume": 1327485.0}, {"date": "2022-11-23", "close": 29.31, "volume": 1267423.0}, {"date": "2022-11-25", "close": 29.4, "volume": 361536.0}, {"date": "2022-11-28", "close": 27.87, "volume": 635535.0}, {"date": "2022-11-29", "close": 27.44, "volume": 1659811.0}, {"date": "2022-11-30", "close": 28.51, "volume": 879724.0}, {"date": "2022-12-01", "close": 29.77, "volume": 1496481.0}, {"date": "2022-12-02", "close": 31.94, "volume": 2060955.0}, {"date": "2022-12-05", "close": 31.5, "volume": 2127997.0}, {"date": "2022-12-06", "close": 30.49, "volume": 1495905.0}, {"date": "2022-12-07", "close": 32.13, "volume": 3768789.0}, {"date": "2022-12-08", "close": 31.59, "volume": 1723564.0}, {"date": "2022-12-09", "close": 33.7, "volume": 2361288.0}, {"date": "2022-12-12", "close": 33.05, "volume": 1028635.0}, {"date": "2022-12-13", "close": 34.66, "volume": 2501180.0}, {"date": "2022-12-14", "close": 35.43, "volume": 2121316.0}, {"date": "2022-12-15", "close": 34.5, "volume": 2300504.0}, {"date": "2022-12-16", "close": 33.81, "volume": 5407681.0}, {"date": "2022-12-19", "close": 35.04, "volume": 2879723.0}, {"date": "2022-12-20", "close": 33.72, "volume": 1455003.0}, {"date": "2022-12-21", "close": 35.47, "volume": 1904215.0}, {"date": "2022-12-22", "close": 33.88, "volume": 1227209.0}, {"date": "2022-12-23", "close": 33.98, "volume": 1137757.0}, {"date": "2022-12-27", "close": 34.32, "volume": 1264494.0}, {"date": "2022-12-28", "close": 33.58, "volume": 1460803.0}, {"date": "2022-12-29", "close": 34.51, "volume": 1532319.0}, {"date": "2022-12-30", "close": 35.06, "volume": 1566132.0}, {"date": "2023-01-03", "close": 32.71, "volume": 1950697.0}, {"date": "2023-01-04", "close": 31.13, "volume": 3412574.0}, {"date": "2023-01-05", "close": 30.04, "volume": 2262308.0}, {"date": "2023-01-06", "close": 31.62, "volume": 3841620.0}, {"date": "2023-01-09", "close": 33.41, "volume": 4723094.0}, {"date": "2023-01-10", "close": 33.43, "volume": 2619189.0}, {"date": "2023-01-11", "close": 33.15, "volume": 2566281.0}, {"date": "2023-01-12", "close": 34.37, "volume": 1686292.0}, {"date": "2023-01-13", "close": 32.98, "volume": 1809184.0}, {"date": "2023-01-17", "close": 31.55, "volume": 2669367.0}, {"date": "2023-01-18", "close": 33.48, "volume": 3854022.0}, {"date": "2023-01-19", "close": 32.68, "volume": 1196356.0}, {"date": "2023-01-20", "close": 34.36, "volume": 1804712.0}, {"date": "2023-01-23", "close": 35.23, "volume": 1710045.0}, {"date": "2023-01-24", "close": 34.12, "volume": 2159993.0}, {"date": "2023-01-25", "close": 33.95, "volume": 2749086.0}, {"date": "2023-01-26", "close": 35.97, "volume": 6732341.0}, {"date": "2023-01-27", "close": 35.79, "volume": 4278197.0}, {"date": "2023-01-30", "close": 36.12, "volume": 2060086.0}, {"date": "2023-01-31", "close": 38.6, "volume": 3687719.0}, {"date": "2023-02-01", "close": 41.06, "volume": 4242500.0}, {"date": "2023-02-02", "close": 42.22, "volume": 4323593.0}, {"date": "2023-02-03", "close": 42.78, "volume": 2996262.0}, {"date": "2023-02-06", "close": 41.46, "volume": 2772261.0}, {"date": "2023-02-07", "close": 42.8, "volume": 2491602.0}, {"date": "2023-02-08", "close": 42.08, "volume": 1382336.0}, {"date": "2023-02-09", "close": 43.82, "volume": 3213276.0}, {"date": "2023-02-10", "close": 41.9, "volume": 2360638.0}, {"date": "2023-02-13", "close": 42.88, "volume": 1341840.0}, {"date": "2023-02-14", "close": 46.95, "volume": 2708300.0}, {"date": "2023-02-15", "close": 47.02, "volume": 2317277.0}, {"date": "2023-02-16", "close": 44.76, "volume": 1982858.0}, {"date": "2023-02-17", "close": 43.95, "volume": 1335129.0}, {"date": "2023-02-21", "close": 41.07, "volume": 2012707.0}, {"date": "2023-02-22", "close": 40.95, "volume": 2051165.0}, {"date": "2023-02-23", "close": 41.43, "volume": 1569503.0}, {"date": "2023-02-24", "close": 37.87, "volume": 4257352.0}, {"date": "2023-02-27", "close": 39.76, "volume": 2596134.0}, {"date": "2023-02-28", "close": 39.51, "volume": 1067308.0}, {"date": "2023-03-01", "close": 38.22, "volume": 1663831.0}, {"date": "2023-03-02", "close": 38.48, "volume": 1998941.0}, {"date": "2023-03-03", "close": 41.78, "volume": 2407893.0}, {"date": "2023-03-06", "close": 41.45, "volume": 1868276.0}, {"date": "2023-03-07", "close": 41.52, "volume": 1493326.0}, {"date": "2023-03-08", "close": 40.77, "volume": 1271187.0}, {"date": "2023-03-09", "close": 40.63, "volume": 1899329.0}, {"date": "2023-03-10", "close": 39.27, "volume": 1759626.0}, {"date": "2023-03-13", "close": 40.05, "volume": 1559080.0}, {"date": "2023-03-14", "close": 41.76, "volume": 929963.0}, {"date": "2023-03-15", "close": 40.93, "volume": 1728327.0}, {"date": "2023-03-16", "close": 43.27, "volume": 1554922.0}, {"date": "2023-03-17", "close": 43.58, "volume": 3635778.0}, {"date": "2023-03-20", "close": 43.24, "volume": 1883341.0}, {"date": "2023-03-21", "close": 42.55, "volume": 1235711.0}, {"date": "2023-03-22", "close": 41.43, "volume": 2154742.0}, {"date": "2023-03-23", "close": 42.99, "volume": 1745313.0}, {"date": "2023-03-24", "close": 40.77, "volume": 2085001.0}, {"date": "2023-03-27", "close": 40.31, "volume": 2186622.0}, {"date": "2023-03-28", "close": 39.18, "volume": 2470968.0}, {"date": "2023-03-29", "close": 41.75, "volume": 3593750.0}, {"date": "2023-03-30", "close": 41.62, "volume": 1878962.0}, {"date": "2023-03-31", "close": 43.27, "volume": 2067022.0}, {"date": "2023-04-03", "close": 43.39, "volume": 1853633.0}, {"date": "2023-04-04", "close": 42.18, "volume": 2098225.0}, {"date": "2023-04-05", "close": 40.6, "volume": 2596132.0}, {"date": "2023-04-06", "close": 40.13, "volume": 1009831.0}, {"date": "2023-04-10", "close": 41.43, "volume": 965019.0}, {"date": "2023-04-11", "close": 42.29, "volume": 1026310.0}, {"date": "2023-04-12", "close": 41.37, "volume": 2664272.0}, {"date": "2023-04-13", "close": 42.84, "volume": 1967640.0}, {"date": "2023-04-14", "close": 41.68, "volume": 1671945.0}, {"date": "2023-04-17", "close": 43.13, "volume": 1415403.0}, {"date": "2023-04-18", "close": 46.01, "volume": 5540466.0}, {"date": "2023-04-19", "close": 44.86, "volume": 3636036.0}, {"date": "2023-04-20", "close": 44.54, "volume": 1837765.0}, {"date": "2023-04-21", "close": 44.44, "volume": 2771614.0}, {"date": "2023-04-24", "close": 45.83, "volume": 2054935.0}, {"date": "2023-04-25", "close": 44.82, "volume": 1312426.0}, {"date": "2023-04-26", "close": 43.09, "volume": 2681227.0}, {"date": "2023-04-27", "close": 36.14, "volume": 21315390.0}, {"date": "2023-04-28", "close": 37.64, "volume": 4972090.0}, {"date": "2023-05-01", "close": 37.46, "volume": 1720430.0}, {"date": "2023-05-02", "close": 36.8, "volume": 2302159.0}, {"date": "2023-05-03", "close": 36.05, "volume": 2477993.0}, {"date": "2023-05-04", "close": 34.82, "volume": 2505910.0}, {"date": "2023-05-05", "close": 37.61, "volume": 2332693.0}, {"date": "2023-05-08", "close": 39.04, "volume": 1768181.0}, {"date": "2023-05-09", "close": 40.07, "volume": 4581998.0}, {"date": "2023-05-10", "close": 40.49, "volume": 2747778.0}, {"date": "2023-05-11", "close": 38.9, "volume": 1898675.0}, {"date": "2023-05-12", "close": 38.02, "volume": 2179664.0}, {"date": "2023-05-15", "close": 38.29, "volume": 1424802.0}, {"date": "2023-05-16", "close": 37.64, "volume": 1713514.0}, {"date": "2023-05-17", "close": 38.27, "volume": 2276694.0}, {"date": "2023-05-18", "close": 39.11, "volume": 1358744.0}, {"date": "2023-05-19", "close": 40.83, "volume": 1803886.0}, {"date": "2023-05-22", "close": 41.07, "volume": 1043197.0}, {"date": "2023-05-23", "close": 40.05, "volume": 1203189.0}, {"date": "2023-05-24", "close": 40.38, "volume": 1234090.0}, {"date": "2023-05-25", "close": 42.48, "volume": 2011371.0}, {"date": "2023-05-26", "close": 45.14, "volume": 3138881.0}, {"date": "2023-05-30", "close": 46.34, "volume": 3860222.0}, {"date": "2023-05-31", "close": 44.57, "volume": 3269730.0}, {"date": "2023-06-01", "close": 44.74, "volume": 1619357.0}, {"date": "2023-06-02", "close": 43.56, "volume": 1513442.0}, {"date": "2023-06-05", "close": 42.37, "volume": 1418674.0}, {"date": "2023-06-06", "close": 42.32, "volume": 4932470.0}, {"date": "2023-06-07", "close": 43.52, "volume": 5239943.0}, {"date": "2023-06-08", "close": 41.78, "volume": 20138720.0}, {"date": "2023-06-09", "close": 41.77, "volume": 6646582.0}, {"date": "2023-06-12", "close": 39.9, "volume": 10126480.0}, {"date": "2023-06-13", "close": 40.31, "volume": 5944580.0}, {"date": "2023-06-14", "close": 40.76, "volume": 3831085.0}, {"date": "2023-06-15", "close": 39.73, "volume": 3856241.0}, {"date": "2023-06-16", "close": 39.16, "volume": 3682983.0}, {"date": "2023-06-20", "close": 37.23, "volume": 3262934.0}, {"date": "2023-06-21", "close": 36.61, "volume": 4542673.0}, {"date": "2023-06-22", "close": 37.41, "volume": 3101042.0}, {"date": "2023-06-23", "close": 37.16, "volume": 5293490.0}, {"date": "2023-06-26", "close": 36.0, "volume": 3782152.0}, {"date": "2023-06-27", "close": 37.53, "volume": 2648846.0}, {"date": "2023-06-28", "close": 38.12, "volume": 2127133.0}, {"date": "2023-06-29", "close": 37.72, "volume": 2171511.0}, {"date": "2023-06-30", "close": 38.42, "volume": 1663091.0}, {"date": "2023-07-03", "close": 39.81, "volume": 1496001.0}, {"date": "2023-07-05", "close": 39.42, "volume": 2556154.0}, {"date": "2023-07-06", "close": 40.1, "volume": 3172555.0}, {"date": "2023-07-07", "close": 40.61, "volume": 2851989.0}, {"date": "2023-07-10", "close": 40.44, "volume": 2634872.0}, {"date": "2023-07-11", "close": 40.84, "volume": 3036998.0}, {"date": "2023-07-12", "close": 42.98, "volume": 4968620.0}, {"date": "2023-07-13", "close": 43.18, "volume": 2420342.0}, {"date": "2023-07-14", "close": 42.02, "volume": 1865997.0}, {"date": "2023-07-17", "close": 43.36, "volume": 1601874.0}, {"date": "2023-07-18", "close": 44.36, "volume": 2060426.0}, {"date": "2023-07-19", "close": 43.49, "volume": 2391410.0}, {"date": "2023-07-20", "close": 41.06, "volume": 4768531.0}, {"date": "2023-07-21", "close": 40.64, "volume": 2039512.0}, {"date": "2023-07-24", "close": 40.84, "volume": 1704297.0}, {"date": "2023-07-25", "close": 40.39, "volume": 1221642.0}, {"date": "2023-07-26", "close": 40.44, "volume": 2775682.0}, {"date": "2023-07-27", "close": 38.01, "volume": 8134617.0}, {"date": "2023-07-28", "close": 37.665, "volume": 3256328.0}, {"date": "2023-07-31", "close": 38.18, "volume": 3275123.0}, {"date": "2023-08-01", "close": 38.27, "volume": 1988239.0}, {"date": "2023-08-02", "close": 37.21, "volume": 2853972.0}, {"date": "2023-08-03", "close": 37.57, "volume": 2891542.0}, {"date": "2023-08-04", "close": 37.81, "volume": 2804882.0}, {"date": "2023-08-07", "close": 38.81, "volume": 1755622.0}, {"date": "2023-08-08", "close": 38.61, "volume": 1777771.0}, {"date": "2023-08-09", "close": 38.4, "volume": 2948886.0}, {"date": "2023-08-10", "close": 38.37, "volume": 1955639.0}, {"date": "2023-08-11", "close": 38.35, "volume": 1973664.0}, {"date": "2023-08-14", "close": 38.55, "volume": 1268252.0}, {"date": "2023-08-15", "close": 38.1, "volume": 1954405.0}, {"date": "2023-08-16", "close": 36.73, "volume": 2768073.0}, {"date": "2023-08-17", "close": 35.77, "volume": 1885082.0}, {"date": "2023-08-18", "close": 35.04, "volume": 2513097.0}, {"date": "2023-08-21", "close": 34.63, "volume": 2684471.0}, {"date": "2023-08-22", "close": 34.74, "volume": 2852211.0}, {"date": "2023-08-23", "close": 34.82, "volume": 2620943.0}, {"date": "2023-08-24", "close": 34.13, "volume": 2065591.0}, {"date": "2023-08-25", "close": 34.58, "volume": 3781558.0}, {"date": "2023-08-28", "close": 34.86, "volume": 1978532.0}, {"date": "2023-08-29", "close": 34.79, "volume": 1986645.0}, {"date": "2023-08-30", "close": 34.76, "volume": 1583070.0}, {"date": "2023-08-31", "close": 35.51, "volume": 1487375.0}, {"date": "2023-09-01", "close": 36.64, "volume": 1781228.0}, {"date": "2023-09-05", "close": 37.37, "volume": 1392782.0}, {"date": "2023-09-06", "close": 36.33, "volume": 2398393.0}, {"date": "2023-09-07", "close": 35.83, "volume": 1441570.0}, {"date": "2023-09-08", "close": 36.26, "volume": 844029.0}, {"date": "2023-09-11", "close": 35.99, "volume": 1051677.0}, {"date": "2023-09-12", "close": 35.46, "volume": 1329516.0}, {"date": "2023-09-13", "close": 35.48, "volume": 1471782.0}, {"date": "2023-09-14", "close": 36.24, "volume": 1718552.0}, {"date": "2023-09-15", "close": 37.69, "volume": 3927067.0}, {"date": "2023-09-18", "close": 38.35, "volume": 3314294.0}, {"date": "2023-09-19", "close": 38.43, "volume": 2925092.0}, {"date": "2023-09-20", "close": 40.48, "volume": 6479530.0}, {"date": "2023-09-21", "close": 40.92, "volume": 3656733.0}, {"date": "2023-09-22", "close": 40.03, "volume": 1868852.0}, {"date": "2023-09-25", "close": 40.2, "volume": 1266697.0}, {"date": "2023-09-26", "close": 40.44, "volume": 1407495.0}, {"date": "2023-09-27", "close": 40.26, "volume": 3332114.0}, {"date": "2023-09-28", "close": 41.09, "volume": 2212869.0}, {"date": "2023-09-29", "close": 41.55, "volume": 1389314.0}, {"date": "2023-10-02", "close": 41.66, "volume": 1694237.0}, {"date": "2023-10-03", "close": 39.78, "volume": 2223704.0}, {"date": "2023-10-04", "close": 41.11, "volume": 1721002.0}, {"date": "2023-10-05", "close": 40.58, "volume": 2513658.0}, {"date": "2023-10-06", "close": 41.49, "volume": 3517897.0}, {"date": "2023-10-09", "close": 39.29, "volume": 4506598.0}, {"date": "2023-10-10", "close": 39.79, "volume": 1853367.0}, {"date": "2023-10-11", "close": 36.98, "volume": 3647428.0}, {"date": "2023-10-12", "close": 36.34, "volume": 3502705.0}, {"date": "2023-10-13", "close": 34.56, "volume": 4695601.0}, {"date": "2023-10-16", "close": 35.82, "volume": 2088869.0}, {"date": "2023-10-17", "close": 36.61, "volume": 2563790.0}, {"date": "2023-10-18", "close": 35.85, "volume": 2870522.0}, {"date": "2023-10-19", "close": 35.01, "volume": 1802254.0}, {"date": "2023-10-20", "close": 35.55, "volume": 1627559.0}, {"date": "2023-10-23", "close": 34.92, "volume": 1615355.0}, {"date": "2023-10-24", "close": 35.39, "volume": 2229325.0}, {"date": "2023-10-25", "close": 33.96, "volume": 3059158.0}, {"date": "2023-10-26", "close": 36.42, "volume": 4992581.0}, {"date": "2023-10-27", "close": 35.05, "volume": 2904299.0}, {"date": "2023-10-30", "close": 33.82, "volume": 3079061.0}, {"date": "2023-10-31", "close": 35.67, "volume": 2520585.0}, {"date": "2023-11-01", "close": 35.77, "volume": 1803675.0}, {"date": "2023-11-02", "close": 36.45, "volume": 1280698.0}, {"date": "2023-11-03", "close": 36.8, "volume": 2130516.0}, {"date": "2023-11-06", "close": 36.53, "volume": 1171172.0}, {"date": "2023-11-07", "close": 36.97, "volume": 1310350.0}, {"date": "2023-11-08", "close": 36.66, "volume": 968803.0}, {"date": "2023-11-09", "close": 36.14, "volume": 1325685.0}, {"date": "2023-11-10", "close": 37.34, "volume": 1440755.0}, {"date": "2023-11-13", "close": 38.37, "volume": 1640068.0}, {"date": "2023-11-14", "close": 40.14, "volume": 2193236.0}, {"date": "2023-11-15", "close": 40.74, "volume": 1747706.0}, {"date": "2023-11-16", "close": 41.01, "volume": 1833633.0}, {"date": "2023-11-17", "close": 41.5, "volume": 1331449.0}, {"date": "2023-11-20", "close": 41.81, "volume": 3116769.0}, {"date": "2023-11-21", "close": 42.68, "volume": 1258513.0}, {"date": "2023-11-22", "close": 43.4, "volume": 1397011.0}, {"date": "2023-11-24", "close": 43.56, "volume": 570827.0}, {"date": "2023-11-27", "close": 42.66, "volume": 1255894.0}, {"date": "2023-11-28", "close": 41.69, "volume": 2274281.0}, {"date": "2023-11-29", "close": 41.38, "volume": 1384821.0}, {"date": "2023-11-30", "close": 41.05, "volume": 1674929.0}, {"date": "2023-12-01", "close": 39.27, "volume": 2726041.0}, {"date": "2023-12-04", "close": 39.72, "volume": 1778125.0}, {"date": "2023-12-05", "close": 39.89, "volume": 1764699.0}, {"date": "2023-12-06", "close": 39.75, "volume": 1452174.0}, {"date": "2023-12-07", "close": 40.22, "volume": 1610381.0}, {"date": "2023-12-08", "close": 40.21, "volume": 5743632.0}, {"date": "2023-12-11", "close": 41.07, "volume": 1688167.0}, {"date": "2023-12-12", "close": 40.35, "volume": 1367891.0}, {"date": "2023-12-13", "close": 41.08, "volume": 2227860.0}, {"date": "2023-12-14", "close": 42.3, "volume": 2452787.0}, {"date": "2023-12-15", "close": 41.96, "volume": 3161569.0}, {"date": "2023-12-18", "close": 41.49, "volume": 2277721.0}, {"date": "2023-12-19", "close": 42.22, "volume": 1404762.0}, {"date": "2023-12-20", "close": 42.15, "volume": 2504247.0}, {"date": "2023-12-21", "close": 42.91, "volume": 1936621.0}, {"date": "2023-12-22", "close": 42.95, "volume": 1343999.0}, {"date": "2023-12-26", "close": 43.85, "volume": 994527.0}, {"date": "2023-12-27", "close": 43.97, "volume": 1340287.0}, {"date": "2023-12-28", "close": 43.84, "volume": 1567612.0}, {"date": "2023-12-29", "close": 43.32, "volume": 1950975.0}, {"date": "2024-01-02", "close": 41.34, "volume": 1709560.0}, {"date": "2024-01-03", "close": 39.72, "volume": 2496047.0}, {"date": "2024-01-04", "close": 29.97, "volume": 43103090.0}, {"date": "2024-01-05", "close": 30.49, "volume": 19179450.0}, {"date": "2024-01-08", "close": 31.43, "volume": 8928124.0}, {"date": "2024-01-09", "close": 31.89, "volume": 7614977.0}, {"date": "2024-01-10", "close": 30.62, "volume": 9165059.0}, {"date": "2024-01-11", "close": 31.03, "volume": 6613677.0}, {"date": "2024-01-12", "close": 30.07, "volume": 5782155.0}, {"date": "2024-01-16", "close": 29.79, "volume": 4020839.0}, {"date": "2024-01-17", "close": 28.38, "volume": 5304079.0}, {"date": "2024-01-18", "close": 28.07, "volume": 4304299.0}, {"date": "2024-01-19", "close": 28.34, "volume": 3938903.0}, {"date": "2024-01-22", "close": 28.89, "volume": 5181772.0}, {"date": "2024-01-23", "close": 28.43, "volume": 3551618.0}, {"date": "2024-01-24", "close": 27.62, "volume": 5466225.0}, {"date": "2024-01-25", "close": 27.95, "volume": 11922030.0}, {"date": "2024-01-26", "close": 28.38, "volume": 5115435.0}, {"date": "2024-01-29", "close": 27.75, "volume": 5652912.0}, {"date": "2024-01-30", "close": 26.25, "volume": 7951798.0}, {"date": "2024-01-31", "close": 25.86, "volume": 4098595.0}, {"date": "2024-02-01", "close": 25.8, "volume": 3057980.0}, {"date": "2024-02-02", "close": 26.57, "volume": 2996390.0}, {"date": "2024-02-05", "close": 26.95, "volume": 3810275.0}, {"date": "2024-02-06", "close": 27.21, "volume": 2118010.0}, {"date": "2024-02-07", "close": 26.65, "volume": 2090716.0}, {"date": "2024-02-08", "close": 26.44, "volume": 1687750.0}, {"date": "2024-02-09", "close": 27.71, "volume": 4193910.0}, {"date": "2024-02-12", "close": 27.76, "volume": 3589728.0}, {"date": "2024-02-13", "close": 26.25, "volume": 2751820.0}, {"date": "2024-02-14", "close": 26.35, "volume": 3839624.0}, {"date": "2024-02-15", "close": 26.1, "volume": 4271322.0}, {"date": "2024-02-16", "close": 25.63, "volume": 2753784.0}, {"date": "2024-02-20", "close": 25.28, "volume": 2748753.0}, {"date": "2024-02-21", "close": 24.5, "volume": 2710387.0}, {"date": "2024-02-22", "close": 24.26, "volume": 3048230.0}, {"date": "2024-02-23", "close": 23.74, "volume": 2950972.0}, {"date": "2024-02-26", "close": 24.38, "volume": 3535573.0}, {"date": "2024-02-27", "close": 25.36, "volume": 7821028.0}, {"date": "2024-02-28", "close": 26.1, "volume": 5050107.0}, {"date": "2024-02-29", "close": 25.47, "volume": 2577649.0}, {"date": "2024-03-01", "close": 27.05, "volume": 4540934.0}, {"date": "2024-03-04", "close": 25.77, "volume": 3042892.0}, {"date": "2024-03-05", "close": 24.96, "volume": 2682334.0}, {"date": "2024-03-06", "close": 27.81, "volume": 13351180.0}, {"date": "2024-03-07", "close": 28.38, "volume": 4477461.0}, {"date": "2024-03-08", "close": 27.6, "volume": 4712553.0}, {"date": "2024-03-11", "close": 27.72, "volume": 2671071.0}, {"date": "2024-03-12", "close": 28.43, "volume": 3664286.0}, {"date": "2024-03-13", "close": 28.75, "volume": 2915932.0}, {"date": "2024-03-14", "close": 28.46, "volume": 2189365.0}, {"date": "2024-03-15", "close": 27.74, "volume": 5222907.0}, {"date": "2024-03-18", "close": 28.94, "volume": 2972191.0}, {"date": "2024-03-19", "close": 28.37, "volume": 4758016.0}, {"date": "2024-03-20", "close": 30.5, "volume": 6687926.0}, {"date": "2024-03-21", "close": 31.4, "volume": 6246203.0}, {"date": "2024-03-22", "close": 31.57, "volume": 2766113.0}, {"date": "2024-03-25", "close": 31.19, "volume": 2194885.0}, {"date": "2024-03-26", "close": 31.35, "volume": 1563605.0}, {"date": "2024-03-27", "close": 32.7, "volume": 3163362.0}, {"date": "2024-03-28", "close": 32.15, "volume": 3121520.0}, {"date": "2024-04-01", "close": 32.1, "volume": 1806721.0}, {"date": "2024-04-02", "close": 32.71, "volume": 2570150.0}, {"date": "2024-04-03", "close": 32.62, "volume": 2531056.0}, {"date": "2024-04-04", "close": 31.78, "volume": 3572908.0}, {"date": "2024-04-05", "close": 31.71, "volume": 1538226.0}, {"date": "2024-04-08", "close": 31.255, "volume": 1379123.0}, {"date": "2024-04-09", "close": 32.03, "volume": 1449703.0}, {"date": "2024-04-10", "close": 30.91, "volume": 2177386.0}, {"date": "2024-04-11", "close": 31.41, "volume": 1973295.0}, {"date": "2024-04-12", "close": 31.72, "volume": 2694217.0}, {"date": "2024-04-15", "close": 31.35, "volume": 1918999.0}, {"date": "2024-04-16", "close": 30.13, "volume": 2787220.0}, {"date": "2024-04-17", "close": 30.96, "volume": 3234786.0}, {"date": "2024-04-18", "close": 30.98, "volume": 2045723.0}, {"date": "2024-04-19", "close": 30.23, "volume": 2184507.0}, {"date": "2024-04-22", "close": 30.12, "volume": 1658427.0}, {"date": "2024-04-23", "close": 30.43, "volume": 1594440.0}, {"date": "2024-04-24", "close": 31.12, "volume": 3752884.0}, {"date": "2024-04-25", "close": 30.9, "volume": 5446947.0}, {"date": "2024-04-26", "close": 29.2, "volume": 5592193.0}, {"date": "2024-04-29", "close": 28.0, "volume": 6060731.0}, {"date": "2024-04-30", "close": 27.55, "volume": 2871950.0}, {"date": "2024-05-01", "close": 28.87, "volume": 2496349.0}, {"date": "2024-05-02", "close": 30.5, "volume": 2554497.0}, {"date": "2024-05-03", "close": 30.03, "volume": 2153881.0}, {"date": "2024-05-06", "close": 29.85, "volume": 1415178.0}, {"date": "2024-05-07", "close": 29.1, "volume": 2626933.0}, {"date": "2024-05-08", "close": 28.67, "volume": 1370749.0}, {"date": "2024-05-09", "close": 28.04, "volume": 1882956.0}, {"date": "2024-05-10", "close": 27.13, "volume": 2071175.0}, {"date": "2024-05-13", "close": 28.0, "volume": 1707571.0}, {"date": "2024-05-14", "close": 28.72, "volume": 2399988.0}, {"date": "2024-05-15", "close": 28.91, "volume": 1482723.0}, {"date": "2024-05-16", "close": 28.5, "volume": 1181259.0}, {"date": "2024-05-17", "close": 28.58, "volume": 1187690.0}, {"date": "2024-05-20", "close": 27.7, "volume": 2054079.0}, {"date": "2024-05-21", "close": 27.51, "volume": 2639126.0}, {"date": "2024-05-22", "close": 27.81, "volume": 2528502.0}, {"date": "2024-05-23", "close": 27.56, "volume": 1834940.0}, {"date": "2024-05-24", "close": 25.66, "volume": 4751345.0}, {"date": "2024-05-28", "close": 26.49, "volume": 3064970.0}, {"date": "2024-05-29", "close": 26.02, "volume": 1600618.0}, {"date": "2024-05-30", "close": 25.85, "volume": 1553793.0}, {"date": "2024-05-31", "close": 25.66, "volume": 2775306.0}, {"date": "2024-06-03", "close": 26.46, "volume": 2121868.0}, {"date": "2024-06-04", "close": 25.39, "volume": 1779335.0}, {"date": "2024-06-05", "close": 25.94, "volume": 4160402.0}, {"date": "2024-06-06", "close": 27.4, "volume": 5355421.0}, {"date": "2024-06-07", "close": 31.68, "volume": 17413410.0}, {"date": "2024-06-10", "close": 32.47, "volume": 8864003.0}, {"date": "2024-06-11", "close": 30.11, "volume": 6425710.0}, {"date": "2024-06-12", "close": 29.34, "volume": 5212727.0}, {"date": "2024-06-13", "close": 29.09, "volume": 4198854.0}, {"date": "2024-06-14", "close": 28.22, "volume": 3325349.0}, {"date": "2024-06-17", "close": 27.6, "volume": 3761652.0}, {"date": "2024-06-18", "close": 25.965, "volume": 6096378.0}, {"date": "2024-06-20", "close": 26.14, "volume": 3839478.0}, {"date": "2024-06-21", "close": 26.89, "volume": 6422250.0}, {"date": "2024-06-24", "close": 26.73, "volume": 3265274.0}, {"date": "2024-06-25", "close": 26.08, "volume": 2735825.0}, {"date": "2024-06-26", "close": 28.15, "volume": 4407361.0}, {"date": "2024-06-27", "close": 28.02, "volume": 4223874.0}, {"date": "2024-06-28", "close": 28.085, "volume": 2226757.0}, {"date": "2024-07-01", "close": 27.61, "volume": 2828023.0}, {"date": "2024-07-02", "close": 27.89, "volume": 1820897.0}, {"date": "2024-07-03", "close": 27.43, "volume": 1443837.0}, {"date": "2024-07-05", "close": 27.82, "volume": 3558501.0}, {"date": "2024-07-08", "close": 27.82, "volume": 2578826.0}, {"date": "2024-07-09", "close": 26.68, "volume": 2628227.0}, {"date": "2024-07-10", "close": 26.75, "volume": 2985599.0}, {"date": "2024-07-11", "close": 27.03, "volume": 3671031.0}, {"date": "2024-07-12", "close": 26.46, "volume": 4265149.0}, {"date": "2024-07-15", "close": 26.95, "volume": 4995501.0}, {"date": "2024-07-16", "close": 26.99, "volume": 3311004.0}, {"date": "2024-07-17", "close": 26.27, "volume": 3276012.0}, {"date": "2024-07-18", "close": 26.44, "volume": 4322899.0}, {"date": "2024-07-19", "close": 24.67, "volume": 4697572.0}, {"date": "2024-07-22", "close": 23.99, "volume": 4065480.0}, {"date": "2024-07-23", "close": 23.31, "volume": 5005806.0}, {"date": "2024-07-24", "close": 22.29, "volume": 4332704.0}, {"date": "2024-07-25", "close": 21.08, "volume": 6138746.0}, {"date": "2024-07-26", "close": 21.22, "volume": 3365488.0}, {"date": "2024-07-29", "close": 20.84, "volume": 4160544.0}, {"date": "2024-07-30", "close": 20.0, "volume": 5547518.0}, {"date": "2024-07-31", "close": 21.0, "volume": 7318204.0}, {"date": "2024-08-01", "close": 16.28, "volume": 28139540.0}, {"date": "2024-08-02", "close": 15.96, "volume": 11217270.0}, {"date": "2024-08-05", "close": 15.18, "volume": 6290386.0}, {"date": "2024-08-06", "close": 15.615, "volume": 6777691.0}, {"date": "2024-08-07", "close": 15.0, "volume": 8171013.0}, {"date": "2024-08-08", "close": 15.89, "volume": 4092127.0}, {"date": "2024-08-09", "close": 15.28, "volume": 4413194.0}, {"date": "2024-08-12", "close": 14.6, "volume": 4708450.0}, {"date": "2024-08-13", "close": 14.84, "volume": 5448947.0}, {"date": "2024-08-14", "close": 13.92, "volume": 5994032.0}, {"date": "2024-08-15", "close": 14.27, "volume": 6959460.0}, {"date": "2024-08-16", "close": 14.3, "volume": 3635390.0}, {"date": "2024-08-19", "close": 14.88, "volume": 2928020.0}, {"date": "2024-08-20", "close": 14.92, "volume": 4302576.0}, {"date": "2024-08-21", "close": 15.16, "volume": 3069015.0}, {"date": "2024-08-22", "close": 15.16, "volume": 3325317.0}, {"date": "2024-08-23", "close": 14.4, "volume": 4415997.0}, {"date": "2024-08-26", "close": 14.05, "volume": 4504149.0}, {"date": "2024-08-27", "close": 13.8, "volume": 2998656.0}, {"date": "2024-08-28", "close": 13.51, "volume": 3513386.0}, {"date": "2024-08-29", "close": 14.04, "volume": 2633436.0}, {"date": "2024-08-30", "close": 14.28, "volume": 3855425.0}, {"date": "2024-09-03", "close": 13.62, "volume": 3105219.0}, {"date": "2024-09-04", "close": 13.62, "volume": 2686767.0}, {"date": "2024-09-05", "close": 12.62, "volume": 6357935.0}, {"date": "2024-09-06", "close": 11.55, "volume": 10422440.0}, {"date": "2024-09-09", "close": 11.15, "volume": 7224341.0}, {"date": "2024-09-10", "close": 10.8, "volume": 7632628.0}, {"date": "2024-09-11", "close": 10.84, "volume": 6696028.0}, {"date": "2024-09-12", "close": 10.57, "volume": 6197830.0}, {"date": "2024-09-13", "close": 10.91, "volume": 5217960.0}, {"date": "2024-09-16", "close": 11.42, "volume": 4520394.0}, {"date": "2024-09-17", "close": 11.84, "volume": 7878728.0}, {"date": "2024-09-18", "close": 11.61, "volume": 6163475.0}, {"date": "2024-09-19", "close": 13.35, "volume": 18141410.0}, {"date": "2024-09-20", "close": 12.38, "volume": 17404190.0}, {"date": "2024-09-23", "close": 12.34, "volume": 8655878.0}, {"date": "2024-09-24", "close": 13.1, "volume": 8291657.0}, {"date": "2024-09-25", "close": 12.47, "volume": 5828213.0}, {"date": "2024-09-26", "close": 13.78, "volume": 11503090.0}, {"date": "2024-09-27", "close": 14.39, "volume": 8440177.0}, {"date": "2024-09-30", "close": 13.7, "volume": 5021124.0}, {"date": "2024-10-01", "close": 13.44, "volume": 5150731.0}, {"date": "2024-10-02", "close": 13.28, "volume": 4910690.0}, {"date": "2024-10-03", "close": 12.39, "volume": 7497033.0}, {"date": "2024-10-04", "close": 12.93, "volume": 5163522.0}, {"date": "2024-10-07", "close": 12.33, "volume": 5850749.0}, {"date": "2024-10-08", "close": 12.24, "volume": 5946269.0}, {"date": "2024-10-09", "close": 12.07, "volume": 4227777.0}, {"date": "2024-10-10", "close": 12.29, "volume": 4798282.0}, {"date": "2024-10-11", "close": 12.89, "volume": 8385771.0}, {"date": "2024-10-14", "close": 12.96, "volume": 5672084.0}, {"date": "2024-10-15", "close": 12.17, "volume": 7596435.0}, {"date": "2024-10-16", "close": 12.13, "volume": 7772690.0}, {"date": "2024-10-17", "close": 12.875, "volume": 5560392.0}, {"date": "2024-10-18", "close": 12.79, "volume": 3885397.0}, {"date": "2024-10-21", "close": 13.19, "volume": 3776623.0}, {"date": "2024-10-22", "close": 13.0, "volume": 3158463.0}, {"date": "2024-10-23", "close": 12.57, "volume": 3435456.0}, {"date": "2024-10-24", "close": 12.51, "volume": 4555124.0}, {"date": "2024-10-25", "close": 12.67, "volume": 3135409.0}, {"date": "2024-10-28", "close": 13.02, "volume": 3480723.0}, {"date": "2024-10-29", "close": 13.265, "volume": 5087936.0}, {"date": "2024-10-30", "close": 12.42, "volume": 7684097.0}, {"date": "2024-10-31", "close": 13.61, "volume": 15803830.0}, {"date": "2024-11-01", "close": 15.57, "volume": 17110630.0}, {"date": "2024-11-04", "close": 14.57, "volume": 7514929.0}, {"date": "2024-11-05", "close": 15.23, "volume": 5153139.0}, {"date": "2024-11-06", "close": 15.44, "volume": 9391345.0}, {"date": "2024-11-07", "close": 16.51, "volume": 12192070.0}, {"date": "2024-11-08", "close": 16.45, "volume": 6266179.0}, {"date": "2024-11-11", "close": 16.64, "volume": 6480138.0}, {"date": "2024-11-12", "close": 16.93, "volume": 6565979.0}, {"date": "2024-11-13", "close": 17.31, "volume": 6153267.0}, {"date": "2024-11-14", "close": 15.49, "volume": 9429764.0}, {"date": "2024-11-15", "close": 14.99, "volume": 5970521.0}, {"date": "2024-11-18", "close": 16.82, "volume": 9793011.0}, {"date": "2024-11-19", "close": 16.76, "volume": 7262324.0}, {"date": "2024-11-20", "close": 16.92, "volume": 5353086.0}, {"date": "2024-11-21", "close": 17.29, "volume": 4231553.0}, {"date": "2024-11-22", "close": 17.97, "volume": 6086167.0}, {"date": "2024-11-25", "close": 18.5, "volume": 8088160.0}, {"date": "2024-11-26", "close": 17.92, "volume": 4817816.0}, {"date": "2024-11-27", "close": 18.03, "volume": 3136735.0}, {"date": "2024-11-29", "close": 18.05, "volume": 2051234.0}, {"date": "2024-12-02", "close": 17.39, "volume": 3580775.0}, {"date": "2024-12-03", "close": 17.54, "volume": 7204580.0}, {"date": "2024-12-04", "close": 17.08, "volume": 4718697.0}, {"date": "2024-12-05", "close": 17.1, "volume": 9625046.0}, {"date": "2024-12-06", "close": 17.0, "volume": 7963967.0}, {"date": "2024-12-09", "close": 17.51, "volume": 9698359.0}, {"date": "2024-12-10", "close": 16.98, "volume": 9883200.0}, {"date": "2024-12-11", "close": 17.04, "volume": 4928935.0}, {"date": "2024-12-12", "close": 17.72, "volume": 6612040.0}, {"date": "2024-12-13", "close": 17.51, "volume": 4483222.0}, {"date": "2024-12-16", "close": 18.8, "volume": 8481503.0}, {"date": "2024-12-17", "close": 19.64, "volume": 11100330.0}, {"date": "2024-12-18", "close": 17.35, "volume": 10626860.0}, {"date": "2024-12-19", "close": 17.72, "volume": 7430181.0}, {"date": "2024-12-20", "close": 17.51, "volume": 6333590.0}, {"date": "2024-12-23", "close": 18.51, "volume": 3653025.0}, {"date": "2024-12-24", "close": 18.94, "volume": 2480275.0}, {"date": "2024-12-26", "close": 19.47, "volume": 4510740.0}, {"date": "2024-12-27", "close": 20.03, "volume": 5554786.0}, {"date": "2024-12-30", "close": 20.07, "volume": 6229646.0}, {"date": "2024-12-31", "close": 19.92, "volume": 5787546.0}, {"date": "2025-01-02", "close": 20.02, "volume": 6218633.0}, {"date": "2025-01-03", "close": 21.7, "volume": 8095743.0}, {"date": "2025-01-06", "close": 21.845, "volume": 10530350.0}, {"date": "2025-01-07", "close": 19.55, "volume": 12266870.0}, {"date": "2025-01-08", "close": 16.95, "volume": 21303360.0}, {"date": "2025-01-10", "close": 15.65, "volume": 13251500.0}, {"date": "2025-01-13", "close": 15.67, "volume": 8902584.0}, {"date": "2025-01-14", "close": 16.13, "volume": 7187406.0}, {"date": "2025-01-15", "close": 16.73, "volume": 5385534.0}, {"date": "2025-01-16", "close": 16.51, "volume": 6532457.0}, {"date": "2025-01-17", "close": 16.02, "volume": 6377054.0}, {"date": "2025-01-21", "close": 16.67, "volume": 5582765.0}, {"date": "2025-01-22", "close": 17.0, "volume": 4292647.0}, {"date": "2025-01-23", "close": 16.83, "volume": 3347160.0}, {"date": "2025-01-24", "close": 16.54, "volume": 5468411.0}, {"date": "2025-01-27", "close": 16.17, "volume": 4879641.0}, {"date": "2025-01-28", "close": 16.71, "volume": 4643297.0}, {"date": "2025-01-29", "close": 16.01, "volume": 5177059.0}, {"date": "2025-01-30", "close": 16.31, "volume": 20502040.0}, {"date": "2025-01-31", "close": 16.525, "volume": 7747538.0}, {"date": "2025-02-03", "close": 16.03, "volume": 5592312.0}, {"date": "2025-02-04", "close": 15.92, "volume": 3034598.0}, {"date": "2025-02-05", "close": 16.15, "volume": 5725212.0}, {"date": "2025-02-06", "close": 16.46, "volume": 3369918.0}, {"date": "2025-02-07", "close": 16.07, "volume": 2795953.0}, {"date": "2025-02-10", "close": 17.97, "volume": 13665280.0}, {"date": "2025-02-11", "close": 17.19, "volume": 4465575.0}, {"date": "2025-02-12", "close": 16.72, "volume": 7696109.0}, {"date": "2025-02-13", "close": 17.44, "volume": 3385827.0}, {"date": "2025-02-14", "close": 17.97, "volume": 3027239.0}, {"date": "2025-02-18", "close": 18.89, "volume": 4174474.0}, {"date": "2025-02-19", "close": 18.13, "volume": 4020753.0}, {"date": "2025-02-20", "close": 17.77, "volume": 2701663.0}, {"date": "2025-02-21", "close": 16.51, "volume": 4259674.0}, {"date": "2025-02-24", "close": 16.54, "volume": 3658258.0}, {"date": "2025-02-25", "close": 16.08, "volume": 4406174.0}, {"date": "2025-02-26", "close": 16.42, "volume": 2570606.0}, {"date": "2025-02-27", "close": 16.15, "volume": 3307917.0}, {"date": "2025-02-28", "close": 15.76, "volume": 3805706.0}, {"date": "2025-03-03", "close": 14.45, "volume": 3566381.0}, {"date": "2025-03-04", "close": 14.39, "volume": 6779716.0}, {"date": "2025-03-05", "close": 14.88, "volume": 4537876.0}, {"date": "2025-03-06", "close": 14.82, "volume": 3386823.0}, {"date": "2025-03-07", "close": 15.59, "volume": 3738999.0}, {"date": "2025-03-10", "close": 15.05, "volume": 5372180.0}, {"date": "2025-03-11", "close": 14.83, "volume": 2639091.0}, {"date": "2025-03-12", "close": 15.1, "volume": 1860993.0}, {"date": "2025-03-13", "close": 14.47, "volume": 2189597.0}, {"date": "2025-03-14", "close": 14.97, "volume": 2175434.0}, {"date": "2025-03-17", "close": 14.96, "volume": 2565630.0}, {"date": "2025-03-18", "close": 14.44, "volume": 3982290.0}, {"date": "2025-03-19", "close": 14.54, "volume": 2595529.0}, {"date": "2025-03-20", "close": 14.24, "volume": 2540978.0}, {"date": "2025-03-21", "close": 14.56, "volume": 2137127.0}, {"date": "2025-03-24", "close": 15.26, "volume": 3148958.0}, {"date": "2025-03-25", "close": 16.58, "volume": 8867045.0}, {"date": "2025-03-26", "close": 16.1, "volume": 4966025.0}, {"date": "2025-03-27", "close": 15.75, "volume": 2995550.0}, {"date": "2025-03-28", "close": 15.11, "volume": 3795845.0}, {"date": "2025-03-31", "close": 14.395, "volume": 4730119.0}, {"date": "2025-04-01", "close": 14.49, "volume": 4773037.0}, {"date": "2025-04-02", "close": 14.97, "volume": 2258859.0}, {"date": "2025-04-03", "close": 14.26, "volume": 4412601.0}, {"date": "2025-04-04", "close": 13.16, "volume": 5157386.0}, {"date": "2025-04-07", "close": 13.645, "volume": 7112781.0}, {"date": "2025-04-08", "close": 12.95, "volume": 4696912.0}, {"date": "2025-04-09", "close": 15.14, "volume": 7399427.0}, {"date": "2025-04-10", "close": 13.2, "volume": 7364776.0}, {"date": "2025-04-11", "close": 12.95, "volume": 5020076.0}, {"date": "2025-04-14", "close": 12.935, "volume": 4159334.0}, {"date": "2025-04-15", "close": 12.35, "volume": 3240046.0}, {"date": "2025-04-16", "close": 12.3, "volume": 2343664.0}, {"date": "2025-04-17", "close": 11.9, "volume": 2682080.0}, {"date": "2025-04-21", "close": 11.77, "volume": 2299198.0}, {"date": "2025-04-22", "close": 12.05, "volume": 3087039.0}, {"date": "2025-04-23", "close": 13.2, "volume": 5497690.0}, {"date": "2025-04-24", "close": 14.5, "volume": 8005116.0}, {"date": "2025-04-25", "close": 15.14, "volume": 4857798.0}, {"date": "2025-04-28", "close": 15.1, "volume": 2651638.0}, {"date": "2025-04-29", "close": 14.92, "volume": 2157463.0}, {"date": "2025-04-30", "close": 14.58, "volume": 3434259.0}, {"date": "2025-05-01", "close": 14.4, "volume": 2442248.0}, {"date": "2025-05-02", "close": 14.61, "volume": 1962323.0}, {"date": "2025-05-05", "close": 14.55, "volume": 1495795.0}, {"date": "2025-05-06", "close": 14.57, "volume": 1877117.0}, {"date": "2025-05-07", "close": 14.76, "volume": 2243453.0}, {"date": "2025-05-08", "close": 15.68, "volume": 3523862.0}, {"date": "2025-05-09", "close": 16.3, "volume": 4558181.0}, {"date": "2025-05-12", "close": 16.61, "volume": 4301927.0}, {"date": "2025-05-13", "close": 16.94, "volume": 2803889.0}, {"date": "2025-05-14", "close": 16.72, "volume": 2207032.0}, {"date": "2025-05-15", "close": 15.94, "volume": 3770141.0}, {"date": "2025-05-16", "close": 15.96, "volume": 3223490.0}, {"date": "2025-05-19", "close": 15.72, "volume": 3049326.0}, {"date": "2025-05-20", "close": 16.05, "volume": 2640188.0}, {"date": "2025-05-21", "close": 15.78, "volume": 2338231.0}, {"date": "2025-05-22", "close": 15.99, "volume": 1722213.0}, {"date": "2025-05-23", "close": 15.61, "volume": 2414429.0}, {"date": "2025-05-27", "close": 16.24, "volume": 3513940.0}, {"date": "2025-05-28", "close": 16.82, "volume": 6047789.0}, {"date": "2025-05-29", "close": 16.38, "volume": 3836510.0}, {"date": "2025-05-30", "close": 16.25, "volume": 4107182.0}, {"date": "2025-06-02", "close": 15.87, "volume": 2310452.0}, {"date": "2025-06-03", "close": 16.67, "volume": 4473283.0}, {"date": "2025-06-04", "close": 16.78, "volume": 2297301.0}, {"date": "2025-06-05", "close": 16.495, "volume": 2672026.0}, {"date": "2025-06-06", "close": 16.88, "volume": 2158344.0}, {"date": "2025-06-09", "close": 16.15, "volume": 4343346.0}, {"date": "2025-06-10", "close": 16.16, "volume": 3673405.0}, {"date": "2025-06-11", "close": 16.36, "volume": 2746168.0}, {"date": "2025-06-12", "close": 15.88, "volume": 2218077.0}, {"date": "2025-06-13", "close": 15.24, "volume": 4041705.0}, {"date": "2025-06-16", "close": 15.43, "volume": 3251104.0}, {"date": "2025-06-17", "close": 14.98, "volume": 2327940.0}, {"date": "2025-06-18", "close": 15.29, "volume": 2060849.0}, {"date": "2025-06-20", "close": 14.72, "volume": 3931582.0}, {"date": "2025-06-23", "close": 16.42, "volume": 8221323.0}, {"date": "2025-06-24", "close": 17.95, "volume": 9597359.0}, {"date": "2025-06-25", "close": 17.92, "volume": 6249326.0}, {"date": "2025-06-26", "close": 18.44, "volume": 3796706.0}, {"date": "2025-06-27", "close": 18.34, "volume": 3483061.0}, {"date": "2025-06-30", "close": 17.98, "volume": 2818600.0}, {"date": "2025-07-01", "close": 18.07, "volume": 3532840.0}, {"date": "2025-07-02", "close": 18.905, "volume": 6965636.0}, {"date": "2025-07-03", "close": 19.08, "volume": 1551554.0}, {"date": "2025-07-07", "close": 18.41, "volume": 3784292.0}, {"date": "2025-07-08", "close": 18.64, "volume": 3856823.0}, {"date": "2025-07-09", "close": 17.32, "volume": 20551770.0}, {"date": "2025-07-10", "close": 16.67, "volume": 44341600.0}, {"date": "2025-07-11", "close": 16.11, "volume": 20537280.0}, {"date": "2025-07-14", "close": 16.57, "volume": 10878880.0}, {"date": "2025-07-15", "close": 16.12, "volume": 7146316.0}, {"date": "2025-07-16", "close": 15.85, "volume": 8520531.0}, {"date": "2025-07-17", "close": 16.27, "volume": 6620464.0}, {"date": "2025-07-18", "close": 16.05, "volume": 4594563.0}, {"date": "2025-07-21", "close": 16.04, "volume": 5367708.0}, {"date": "2025-07-22", "close": 16.19, "volume": 5996566.0}, {"date": "2025-07-23", "close": 16.1, "volume": 10238890.0}, {"date": "2025-07-24", "close": 15.42, "volume": 22029150.0}, {"date": "2025-07-25", "close": 14.82, "volume": 16190520.0}, {"date": "2025-07-28", "close": 15.18, "volume": 7510544.0}, {"date": "2025-07-29", "close": 14.36, "volume": 8812748.0}, {"date": "2025-07-30", "close": 13.95, "volume": 8391251.0}, {"date": "2025-07-31", "close": 14.24, "volume": 8896017.0}, {"date": "2025-08-01", "close": 13.93, "volume": 6563418.0}, {"date": "2025-08-04", "close": 14.09, "volume": 3729432.0}, {"date": "2025-08-05", "close": 14.08, "volume": 4418066.0}, {"date": "2025-08-06", "close": 13.91, "volume": 4642068.0}, {"date": "2025-08-07", "close": 13.98, "volume": 3299505.0}, {"date": "2025-08-08", "close": 13.6, "volume": 5188491.0}, {"date": "2025-08-11", "close": 13.5, "volume": 5497588.0}, {"date": "2025-08-12", "close": 13.95, "volume": 5200979.0}, {"date": "2025-08-13", "close": 14.25, "volume": 4398338.0}, {"date": "2025-08-14", "close": 13.96, "volume": 4288245.0}, {"date": "2025-08-15", "close": 14.01, "volume": 3800960.0}, {"date": "2025-08-18", "close": 14.3, "volume": 3527774.0}, {"date": "2025-08-19", "close": 13.89, "volume": 2990873.0}, {"date": "2025-08-20", "close": 13.86, "volume": 3799536.0}, {"date": "2025-08-21", "close": 13.89, "volume": 2473255.0}, {"date": "2025-08-22", "close": 14.15, "volume": 3283635.0}, {"date": "2025-08-25", "close": 13.81, "volume": 3239945.0}, {"date": "2025-08-26", "close": 13.94, "volume": 4597928.0}, {"date": "2025-08-27", "close": 13.99, "volume": 2589749.0}, {"date": "2025-08-28", "close": 14.05, "volume": 3145625.0}, {"date": "2025-08-29", "close": 14.01, "volume": 3127539.0}, {"date": "2025-09-02", "close": 13.73, "volume": 3182295.0}, {"date": "2025-09-03", "close": 13.7, "volume": 3290528.0}, {"date": "2025-09-04", "close": 14.85, "volume": 7788483.0}, {"date": "2025-09-05", "close": 14.7, "volume": 3995610.0}, {"date": "2025-09-08", "close": 14.84, "volume": 3864607.0}, {"date": "2025-09-09", "close": 14.9, "volume": 4444041.0}, {"date": "2025-09-10", "close": 13.88, "volume": 7741180.0}, {"date": "2025-09-11", "close": 14.11, "volume": 4677359.0}, {"date": "2025-09-12", "close": 13.61, "volume": 5593712.0}, {"date": "2025-09-15", "close": 13.79, "volume": 4971460.0}, {"date": "2025-09-16", "close": 13.78, "volume": 4275507.0}, {"date": "2025-09-17", "close": 14.25, "volume": 6160275.0}, {"date": "2025-09-18", "close": 14.59, "volume": 7276461.0}, {"date": "2025-09-19", "close": 14.91, "volume": 8934466.0}, {"date": "2025-09-22", "close": 14.62, "volume": 4036023.0}, {"date": "2025-09-23", "close": 14.19, "volume": 5181278.0}, {"date": "2025-09-24", "close": 13.97, "volume": 4712736.0}, {"date": "2025-09-25", "close": 13.78, "volume": 5312250.0}, {"date": "2025-09-26", "close": 13.85, "volume": 5857895.0}, {"date": "2025-09-29", "close": 14.14, "volume": 6410959.0}, {"date": "2025-09-30", "close": 14.12, "volume": 4944318.0}, {"date": "2025-10-01", "close": 14.18, "volume": 8745588.0}, {"date": "2025-10-02", "close": 14.6, "volume": 5773524.0}, {"date": "2025-10-03", "close": 14.67, "volume": 5261981.0}, {"date": "2025-10-06", "close": 15.02, "volume": 6572124.0}, {"date": "2025-10-07", "close": 15.09, "volume": 6408457.0}, {"date": "2025-10-08", "close": 15.54, "volume": 5672051.0}, {"date": "2025-10-09", "close": 15.24, "volume": 7712850.0}, {"date": "2025-10-10", "close": 14.24, "volume": 7057882.0}, {"date": "2025-10-13", "close": 15.2, "volume": 8002371.0}, {"date": "2025-10-14", "close": 15.42, "volume": 5996076.0}, {"date": "2025-10-15", "close": 15.33, "volume": 5219724.0}, {"date": "2025-10-16", "close": 14.5, "volume": 5502430.0}, {"date": "2025-10-17", "close": 14.03, "volume": 3735642.0}, {"date": "2025-10-20", "close": 14.7, "volume": 4148395.0}, {"date": "2025-10-21", "close": 15.02, "volume": 4240425.0}, {"date": "2025-10-22", "close": 14.31, "volume": 7048768.0}, {"date": "2025-10-23", "close": 14.09, "volume": 7995642.0}, {"date": "2025-10-24", "close": 13.44, "volume": 10769940.0}, {"date": "2025-10-27", "close": 13.37, "volume": 6394678.0}, {"date": "2025-10-28", "close": 13.41, "volume": 5610841.0}, {"date": "2025-10-29", "close": 13.13, "volume": 3744003.0}, {"date": "2025-10-30", "close": 12.85, "volume": 3150373.0}, {"date": "2025-10-31", "close": 13.15, "volume": 3992732.0}, {"date": "2025-11-03", "close": 13.09, "volume": 3877673.0}, {"date": "2025-11-04", "close": 12.45, "volume": 4787272.0}, {"date": "2025-11-05", "close": 12.89, "volume": 3232194.0}, {"date": "2025-11-06", "close": 12.58, "volume": 3924579.0}, {"date": "2025-11-07", "close": 12.61, "volume": 3273064.0}, {"date": "2025-11-10", "close": 12.91, "volume": 3728072.0}, {"date": "2025-11-11", "close": 12.68, "volume": 3816659.0}, {"date": "2025-11-12", "close": 12.49, "volume": 2579538.0}, {"date": "2025-11-13", "close": 12.46, "volume": 4219755.0}, {"date": "2025-11-14", "close": 12.32, "volume": 4230333.0}, {"date": "2025-11-17", "close": 11.83, "volume": 4686651.0}, {"date": "2025-11-18", "close": 11.68, "volume": 3183529.0}, {"date": "2025-11-19", "close": 11.23, "volume": 4687736.0}, {"date": "2025-11-20", "close": 10.77, "volume": 5325525.0}, {"date": "2025-11-21", "close": 11.17, "volume": 5671287.0}, {"date": "2025-11-24", "close": 11.22, "volume": 4279534.0}, {"date": "2025-11-25", "close": 11.25, "volume": 4708012.0}, {"date": "2025-11-26", "close": 11.44, "volume": 5958797.0}, {"date": "2025-11-28", "close": 11.82, "volume": 2313325.0}, {"date": "2025-12-01", "close": 11.54, "volume": 3527763.0}, {"date": "2025-12-02", "close": 11.78, "volume": 5168564.0}, {"date": "2025-12-03", "close": 11.96, "volume": 2143361.0}, {"date": "2025-12-04", "close": 11.83, "volume": 3053822.0}, {"date": "2025-12-05", "close": 11.7, "volume": 3814720.0}, {"date": "2025-12-08", "close": 11.31, "volume": 4139866.0}, {"date": "2025-12-09", "close": 11.44, "volume": 4423610.0}, {"date": "2025-12-10", "close": 11.81, "volume": 5552329.0}, {"date": "2025-12-11", "close": 11.4, "volume": 5151190.0}, {"date": "2025-12-12", "close": 11.07, "volume": 3851059.0}, {"date": "2025-12-15", "close": 10.54, "volume": 4700882.0}, {"date": "2025-12-16", "close": 10.39, "volume": 4593195.0}, {"date": "2025-12-17", "close": 10.11, "volume": 5467822.0}, {"date": "2025-12-18", "close": 10.05, "volume": 3725517.0}, {"date": "2025-12-19", "close": 10.19, "volume": 7692497.0}, {"date": "2025-12-22", "close": 10.23, "volume": 4312049.0}, {"date": "2025-12-23", "close": 10.16, "volume": 2970342.0}, {"date": "2025-12-24", "close": 10.17, "volume": 1638242.0}, {"date": "2025-12-26", "close": 10.42, "volume": 4659140.0}, {"date": "2025-12-29", "close": 10.64, "volume": 6681858.0}, {"date": "2025-12-30", "close": 10.61, "volume": 6272774.0}, {"date": "2025-12-31", "close": 10.44, "volume": 5244627.0}, {"date": "2026-01-02", "close": 11.23, "volume": 5899669.0}, {"date": "2026-01-05", "close": 11.51, "volume": 9998460.0}, {"date": "2026-01-06", "close": 12.18, "volume": 14858990.0}, {"date": "2026-01-07", "close": 12.24, "volume": 51469710.0}, {"date": "2026-01-08", "close": 11.24, "volume": 19862590.0}, {"date": "2026-01-09", "close": 11.55, "volume": 10620590.0}, {"date": "2026-01-12", "close": 11.44, "volume": 8547628.0}, {"date": "2026-01-13", "close": 10.75, "volume": 14725960.0}, {"date": "2026-01-14", "close": 10.94, "volume": 13096480.0}, {"date": "2026-01-15", "close": 11.08, "volume": 6601255.0}, {"date": "2026-01-16", "close": 10.5, "volume": 8806172.0}, {"date": "2026-01-20", "close": 10.52, "volume": 13056010.0}, {"date": "2026-01-21", "close": 10.88, "volume": 13403440.0}, {"date": "2026-01-22", "close": 10.51, "volume": 17969240.0}, {"date": "2026-01-23", "close": 9.8, "volume": 16108640.0}, {"date": "2026-01-26", "close": 10.15, "volume": 9212755.0}, {"date": "2026-01-27", "close": 10.08, "volume": 8308064.0}, {"date": "2026-01-28", "close": 9.51, "volume": 10401850.0}, {"date": "2026-01-29", "close": 9.27, "volume": 10030560.0}, {"date": "2026-01-30", "close": 8.98, "volume": 8687892.0}, {"date": "2026-02-02", "close": 8.97, "volume": 6367598.0}, {"date": "2026-02-03", "close": 8.735, "volume": 8294273.0}, {"date": "2026-02-04", "close": 8.93, "volume": 7376880.0}, {"date": "2026-02-05", "close": 8.4, "volume": 8038999.0}, {"date": "2026-02-06", "close": 8.71, "volume": 9405407.0}, {"date": "2026-02-09", "close": 9.07, "volume": 6302842.0}, {"date": "2026-02-10", "close": 9.4, "volume": 7207122.0}, {"date": "2026-02-11", "close": 9.63, "volume": 7779870.0}, {"date": "2026-02-12", "close": 9.4, "volume": 6555638.0}, {"date": "2026-02-13", "close": 9.19, "volume": 6461511.0}, {"date": "2026-02-17", "close": 9.28, "volume": 4492378.0}, {"date": "2026-02-18", "close": 9.1, "volume": 2666345.0}, {"date": "2026-02-19", "close": 9.19, "volume": 2144676.0}, {"date": "2026-02-20", "close": 9.05, "volume": 3003410.0}, {"date": "2026-02-23", "close": 8.7, "volume": 5463982.0}, {"date": "2026-02-24", "close": 8.82, "volume": 5218197.0}, {"date": "2026-02-25", "close": 8.79, "volume": 4920675.0}, {"date": "2026-02-26", "close": 8.75, "volume": 3951327.0}, {"date": "2026-02-27", "close": 8.46, "volume": 3808074.0}, {"date": "2026-03-02", "close": 8.33, "volume": 9744903.0}, {"date": "2026-03-03", "close": 8.16, "volume": 4851280.0}, {"date": "2026-03-04", "close": 8.28, "volume": 2827938.0}, {"date": "2026-03-05", "close": 8.12, "volume": 4763066.0}, {"date": "2026-03-06", "close": 8.01, "volume": 4520419.0}, {"date": "2026-03-09", "close": 8.03, "volume": 5257281.0}, {"date": "2026-03-10", "close": 7.9, "volume": 4659157.0}, {"date": "2026-03-11", "close": 7.87, "volume": 4695714.0}, {"date": "2026-03-12", "close": 7.59, "volume": 4645526.0}, {"date": "2026-03-13", "close": 7.57, "volume": 2906592.0}, {"date": "2026-03-16", "close": 7.94, "volume": 3725538.0}, {"date": "2026-03-17", "close": 7.93, "volume": 3737687.0}, {"date": "2026-03-18", "close": 7.62, "volume": 5137636.0}, {"date": "2026-03-19", "close": 7.89, "volume": 4601353.0}, {"date": "2026-03-20", "close": 7.62, "volume": 7289957.0}, {"date": "2026-03-23", "close": 7.79, "volume": 6952338.0}, {"date": "2026-03-24", "close": 7.12, "volume": 9068549.0}, {"date": "2026-03-25", "close": 6.93, "volume": 17584320.0}, {"date": "2026-03-26", "close": 6.82, "volume": 10897750.0}, {"date": "2026-03-27", "close": 6.73, "volume": 6403911.0}, {"date": "2026-03-30", "close": 6.56, "volume": 5977426.0}, {"date": "2026-03-31", "close": 6.87, "volume": 6200456.0}, {"date": "2026-04-01", "close": 7.39, "volume": 12204810.0}, {"date": "2026-04-02", "close": 7.45, "volume": 8604847.0}, {"date": "2026-04-06", "close": 7.34, "volume": 4684675.0}, {"date": "2026-04-07", "close": 7.18, "volume": 5745974.0}, {"date": "2026-04-08", "close": 7.37, "volume": 4283454.0}, {"date": "2026-04-09", "close": 7.21, "volume": 3952479.0}, {"date": "2026-04-10", "close": 7.24, "volume": 4224610.0}, {"date": "2026-04-13", "close": 7.47, "volume": 5860026.0}, {"date": "2026-04-14", "close": 7.62, "volume": 5856420.0}, {"date": "2026-04-15", "close": 7.72, "volume": 4678398.0}, {"date": "2026-04-16", "close": 7.82, "volume": 5108615.0}, {"date": "2026-04-17", "close": 7.87, "volume": 5848936.0}, {"date": "2026-04-20", "close": 8.04, "volume": 7583047.0}, {"date": "2026-04-21", "close": 7.87, "volume": 5478181.0}, {"date": "2026-04-22", "close": 7.9, "volume": 5924136.0}, {"date": "2026-04-23", "close": 8.7, "volume": 22688600.0}, {"date": "2026-04-24", "close": 9.23, "volume": 13989850.0}, {"date": "2026-04-27", "close": 9.01, "volume": 7242567.0}, {"date": "2026-04-28", "close": 9.045, "volume": 6010958.0}, {"date": "2026-04-29", "close": 8.73, "volume": 5303336.0}, {"date": "2026-04-30", "close": 8.69, "volume": 5915743.0}, {"date": "2026-05-01", "close": 8.74, "volume": 3977468.0}, {"date": "2026-05-04", "close": 8.65, "volume": 3773061.0}, {"date": "2026-05-05", "close": 8.77, "volume": 3476270.0}, {"date": "2026-05-06", "close": 9.07, "volume": 4776182.0}, {"date": "2026-05-07", "close": 8.87, "volume": 4874095.0}, {"date": "2026-05-08", "close": 9.19, "volume": 3966148.0}, {"date": "2026-05-11", "close": 9.24, "volume": 6797287.0}, {"date": "2026-05-12", "close": 9.23, "volume": 5086809.0}, {"date": "2026-05-13", "close": 10.53, "volume": 17216940.0}, {"date": "2026-05-14", "close": 10.38, "volume": 7804380.0}, {"date": "2026-05-15", "close": 10.02, "volume": 5377692.0}, {"date": "2026-05-18", "close": 9.34, "volume": 9730559.0}, {"date": "2026-05-19", "close": 9.66, "volume": 8560879.0}, {"date": "2026-05-20", "close": 9.77, "volume": 5098813.0}, {"date": "2026-05-21", "close": 9.8, "volume": 4152679.0}, {"date": "2026-05-22", "close": 10.18, "volume": 6760579.0}, {"date": "2026-05-26", "close": 10.0, "volume": 6334160.0}, {"date": "2026-05-27", "close": 10.16, "volume": 4170036.0}, {"date": "2026-05-28", "close": 10.41, "volume": 4346381.0}, {"date": "2026-05-29", "close": 10.34, "volume": 5435948.0}, {"date": "2026-06-01", "close": 10.68, "volume": 6311660.0}, {"date": "2026-06-02", "close": 10.79, "volume": 6505462.0}, {"date": "2026-06-03", "close": 10.74, "volume": 5575654.0}, {"date": "2026-06-04", "close": 10.54, "volume": 4869643.0}, {"date": "2026-06-05", "close": 9.47, "volume": 6526214.0}, {"date": "2026-06-08", "close": 9.69, "volume": 5362609.0}, {"date": "2026-06-09", "close": 9.33, "volume": 6273900.0}, {"date": "2026-06-10", "close": 9.14, "volume": 4295799.0}, {"date": "2026-06-11", "close": 9.58, "volume": 3352693.0}, {"date": "2026-06-12", "close": 9.34, "volume": 3378036.0}, {"date": "2026-06-15", "close": 9.53, "volume": 3560998.0}, {"date": "2026-06-16", "close": 9.62, "volume": 8746794.0}, {"date": "2026-06-17", "close": 8.73, "volume": 8370022.0}, {"date": "2026-06-18", "close": 8.46, "volume": 10455300.0}, {"date": "2026-06-22", "close": 8.34, "volume": 6033588.0}, {"date": "2026-06-23", "close": 7.94, "volume": 5150708.0}, {"date": "2026-06-24", "close": 7.79, "volume": 5463265.0}, {"date": "2026-06-25", "close": 7.86, "volume": 4029277.0}, {"date": "2026-06-26", "close": 7.81, "volume": 5522049.0}, {"date": "2026-06-29", "close": 8.3, "volume": 4841834.0}, {"date": "2026-06-30", "close": 9.68, "volume": 12836080.0}, {"date": "2026-07-01", "close": 9.67, "volume": 12774310.0}, {"date": "2026-07-02", "close": 9.57, "volume": 6034544.0}, {"date": "2026-07-06", "close": 10.0, "volume": 7280357.0}, {"date": "2026-07-07", "close": 9.5, "volume": 7314051.0}, {"date": "2026-07-08", "close": 9.14, "volume": 7904985.0}, {"date": "2026-07-09", "close": 9.53, "volume": 5328708.0}, {"date": "2026-07-10", "close": 9.55, "volume": 8991946.0}, {"date": "2026-07-13", "close": 9.75, "volume": 6331974.0}, {"date": "2026-07-14", "close": 10.09, "volume": 6973487.0}, {"date": "2026-07-15", "close": 9.43, "volume": 8827727.0}, {"date": "2026-07-16", "close": 8.97, "volume": 6491611.0}, {"date": "2026-07-17", "close": 9.22, "volume": 5240096.0}, {"date": "2026-07-20", "close": 8.95, "volume": 3249624.0}, {"date": "2026-07-21", "close": 8.99, "volume": 5326333.0}, {"date": "2026-07-22", "close": 8.78, "volume": 5704193.0}, {"date": "2026-07-23", "close": 7.47, "volume": 29289430.0}, {"date": "2026-07-24", "close": 8.05, "volume": 15013450.0}, {"date": "2026-07-27", "close": 8.01, "volume": 13003170.0}, {"date": "2026-07-28", "close": 8.43, "volume": 9788967.0}, {"date": "2026-07-29", "close": 8.01, "volume": 6471153.0}, {"date": "2026-07-30", "close": 7.9, "volume": 5596025.0}, {"date": "2026-07-31", "close": 7.94, "volume": 7548517.0}, {"date": "2026-08-03", "close": 8.08, "volume": 5776416.0}, {"date": "2026-08-04", "close": 8.64, "volume": 6336301.0}, {"date": "2026-08-05", "close": 8.45, "volume": 4306393.0}, {"date": "2026-08-06", "close": 8.42, "volume": 3167434.0}, {"date": "2026-08-07", "close": 8.73, "volume": 3674836.0}], "refreshing": true}