{"ticker": "NCNO", "overview": {"cik": "1902733", "ticker": "NCNO", "name": "nCino, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001902733-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001902733-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007320", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001902733-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007260", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001902733-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006979", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001902733-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006676", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001902733-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006491", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-25", "title": "Quarterly report", "accession": "0001902733-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001902733-26-000099", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003445", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001902733-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001902733-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001902733-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001902733-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001902733-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005647", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005644", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005636", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005635", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005623", "price_sensitive": false}]}, "description": "nCino, Inc. trades as NCNO on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 362 insider filings for the company, from January 2021 to October 2026. Across those, 16 insiders disclosed 264 sales totalling $2.44B. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 264, "sell_sum": 2439787045.2677, "net": -2439787045.2677, "insiders": 16, "first_date": "2021-01-11", "last_date": "2026-10-09"}, "metrics": {"ticker": "NCNO", "has_prices": true, "as_of": "2026-08-07", "last": 19.17, "prev_close": 18.99, "change": 0.18000000000000327, "change_pct": 0.009478672985782163, "session_volume": 1121186.0, "vwap_5": 19.22589516971681, "vwap_20": 18.033852679534057, "vwap_60": 16.198866115640353, "vwap_250": 20.180871364032384, "high_52w": 26.75, "low_52w": 14.01, "avg_volume_20": 2076262.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001651", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001651-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "0001902733-26-000113", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Sean Desmond", "who_key": "Desmond Sean", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 295413.60000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on NCNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000113/0001902733-26-000113-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15289}, {"id": "0001902733-26-000111", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Sean Desmond", "who_key": "Desmond Sean", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 875440.7999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $875K of NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000111/0001902733-26-000111-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35449}, {"id": "0001902733-26-000105", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Sean Desmond", "who_key": "Desmond Sean", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 190794.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims NCNO: $191K", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000105/0001902733-26-000105-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "0001902733-26-000103", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Jeanette Sellers", "who_key": "Sellers Jeanette", "role": "SVP of Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15666.449999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside NCNO is selling \u2014 $16K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000103/0001902733-26-000103-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "13DG-0001167557-26-000165", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.48% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000165-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000902664-26-003445", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Senvest Management, LLC", "who_key": "Senvest Management, LLC", "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": "Senvest Management, LLC moves to a 6.7% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1328785/0000902664-26-003445-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0002100121-26-000925", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 7.26% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000925-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001902733-26-000084", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Sean Desmond", "who_key": "Desmond Sean", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 140878.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims NCNO: $141K", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000084/0001902733-26-000084-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172249}, {"id": "13DG-0002012383-26-002833", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 8.1% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002833-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000902664-26-002963", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "HMI Capital Management, L.P.", "who_key": "HMI Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HMI Capital Management, L.P. moves to a 4.6% activist stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1469026/0000902664-26-002963-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186649}, {"id": "0001796882-26-000008", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Jonathan J. Doyle", "who_key": "Doyle Jonathan J", "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 NCNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000179688226000008/0001796882-26-000008-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001902733-26-000076", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Pamela Kilday", "who_key": "Kilday Pamela", "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 NCNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000076/0001902733-26-000076-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001902733-26-000077", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "William R. Spruill", "who_key": "Spruill William R", "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 NCNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000077/0001902733-26-000077-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001902733-26-000078", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "William J. Ruh", "who_key": "RUH WILLIAM J", "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 NCNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000078/0001902733-26-000078-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001902733-26-000079", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Justin C. Nyweide", "who_key": "Nyweide Justin 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 NCNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000079/0001902733-26-000079-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001902733-26-000080", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Pierre Naude", "who_key": "Naude Pierre", "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 NCNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000080/0001902733-26-000080-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001902733-26-000081", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Diego German Dugatkin", "who_key": "Dugatkin Diego German", "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 NCNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000081/0001902733-26-000081-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001902733-26-000082", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Andrew Hideki Yasutake", "who_key": "Yasutake Andrew Hideki", "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 NCNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000082/0001902733-26-000082-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001902733-26-000068", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Sean Desmond", "who_key": "Desmond Sean", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 131120.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "NCNO's CEO lightens up \u2014 $131K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000068/0001902733-26-000068-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219769}, {"id": "13DG-0001562230-26-000071", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Capital International Investors raises a passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000071-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0001398344-26-009169", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "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": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 4.5% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-009169-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000902664-26-002292", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Senvest Management, LLC", "who_key": "Senvest Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Senvest Management, LLC takes a 5% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1328785/0000902664-26-002292-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "0001902733-26-000058", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Sean Desmond", "who_key": "Desmond Sean", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 299265.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $299K of NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000058/0001902733-26-000058-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "0001902733-26-000060", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Jeanette Sellers", "who_key": "Sellers Jeanette", "role": "SVP of Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 66657.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $67K of NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000060/0001902733-26-000060-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "0001902733-26-000051", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Sean Desmond", "who_key": "Desmond Sean", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 397645.09500000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $398K of NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000051/0001902733-26-000051-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "0001902733-26-000052", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Pierre Naude", "who_key": "Naude Pierre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 642234.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $642K of NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000052/0001902733-26-000052-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "0001902733-26-000053", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Gregory Orenstein", "who_key": "Orenstein Gregory", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 263919.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $264K of NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000053/0001902733-26-000053-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "0001902733-26-000054", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "April Rieger", "who_key": "Rieger April", "role": "Chief Lgl. & Admin Ofc., Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 174619.39500000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $175K of NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000054/0001902733-26-000054-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "0001902733-26-000056", "src": "INSIDERS", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Jeanette Sellers", "who_key": "Sellers Jeanette", "role": "SVP of Accounting", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 26770.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside NCNO is selling \u2014 $27K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000056/0001902733-26-000056-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001651", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001651-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0001167557-26-000165", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.48% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000165-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000902664-26-003445", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Senvest Management, LLC", "who_key": "Senvest Management, LLC", "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": "Senvest Management, LLC moves to a 6.7% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1328785/0000902664-26-003445-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0002100121-26-000925", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 7.26% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000925-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0002012383-26-002833", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 8.1% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002833-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000902664-26-002963", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "HMI Capital Management, L.P.", "who_key": "HMI Capital Management, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "HMI Capital Management, L.P. moves to a 4.6% activist stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1469026/0000902664-26-002963-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-26", "mins": 186649}, {"id": "13DG-0001562230-26-000071", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Capital International Investors raises a passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000071-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0001398344-26-009169", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "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": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 4.5% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-009169-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "13DG-0000902664-26-002292", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Senvest Management, LLC", "who_key": "Senvest Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Senvest Management, LLC takes a 5% passive stake in NCNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1328785/0000902664-26-002292-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0002100121-26-000579", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of NCNO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000579-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001841", "src": "13DG", "ticker": "NCNO", "cik": "1902733", "company": "nCino, Inc.", "company_raw": "nCino, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in NCNO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-001841-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "nCino, Inc. - Common Stock", "new_value": "nCino, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001902733", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001902733", "applied": 1, "detected_at": "2026-10-26T09:57:12.143153"}]}, "key_people": [{"who": "Jeff Horing", "who_key": "HORING JEFF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1339477419.4857, "net": -1339477419.4857, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117491845.1704, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914025001118/0000899140-25-001118-index.htm"}, {"action": "SELL", "amount": 17565597.7808, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914025001111/0000899140-25-001111-index.htm"}, {"action": "SELL", "amount": 1920725.8512, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914025000054/0000899140-25-000054-index.htm"}, {"action": "SELL", "amount": 159955622.658, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024001364/0000899140-24-001364-index.htm"}, {"action": "SELL", "amount": 3310165.7446, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024001358/0000899140-24-001358-index.htm"}, {"action": "SELL", "amount": 68884783.4032, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024001353/0000899140-24-001353-index.htm"}, {"action": "SELL", "amount": 56782248.412999995, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024001334/0000899140-24-001334-index.htm"}, {"action": "SELL", "amount": 67166400.015, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924110307/0001104659-24-110307-index.htm"}, {"action": "SELL", "amount": 60053972.957200006, "date": "2024-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924109985/0001104659-24-109985-index.htm"}, {"action": "SELL", "amount": 47851017.5423, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000913/0000899140-24-000913-index.htm"}, {"action": "SELL", "amount": 1743890.9004000002, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000792/0000899140-24-000792-index.htm"}, {"action": "SELL", "amount": 32534961.0598, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000774/0000899140-24-000774-index.htm"}, {"action": "SELL", "amount": 22600752.028800003, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000755/0000899140-24-000755-index.htm"}, {"action": "SELL", "amount": 11742800.585, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000735/0000899140-24-000735-index.htm"}, {"action": "SELL", "amount": 193246816.5231, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924079981/0001104659-24-079981-index.htm"}, {"action": "SELL", "amount": 166486128.5231, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000759/0000899140-24-000759-index.htm"}, {"action": "SELL", "amount": 4518239.085, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000700/0000899140-24-000700-index.htm"}, {"action": "SELL", "amount": 20309064.158999998, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000680/0000899140-24-000680-index.htm"}, {"action": "SELL", "amount": 24609410.126599997, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924074891/0001104659-24-074891-index.htm"}, {"action": "SELL", "amount": 22207292.163200002, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924073592/0001104659-24-073592-index.htm"}, {"action": "SELL", "amount": 58975684.796000004, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000664/0000899140-24-000664-index.htm"}, {"action": "SELL", "amount": 179520000.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924043398/0001104659-24-043398-index.htm"}], "latest": {"action": "SELL", "amount": 117491845.1704, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914025001118/0000899140-25-001118-index.htm"}}, {"who": "Insight Holdings Group, LLC", "who_key": "Insight Holdings Group, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 934305594.3801, "net": -934305594.3801, "trades": 47, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24291053.0697, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024001331/0000899140-24-001331-index.htm"}, {"action": "SELL", "amount": 11486271.8829, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024001332/0000899140-24-001332-index.htm"}, {"action": "SELL", "amount": 21004923.4604, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024001333/0000899140-24-001333-index.htm"}, {"action": "SELL", "amount": 28733291.3274, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924110303/0001104659-24-110303-index.htm"}, {"action": "SELL", "amount": 13586841.9192, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924110304/0001104659-24-110304-index.htm"}, {"action": "SELL", "amount": 24846266.7684, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924110305/0001104659-24-110305-index.htm"}, {"action": "SELL", "amount": 25690675.263, "date": "2024-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924109982/0001104659-24-109982-index.htm"}, {"action": "SELL", "amount": 12148094.808, "date": "2024-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924109983/0001104659-24-109983-index.htm"}, {"action": "SELL", "amount": 22215202.886200003, "date": "2024-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924109984/0001104659-24-109984-index.htm"}, {"action": "SELL", "amount": 20470303.803600002, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000910/0000899140-24-000910-index.htm"}, {"action": "SELL", "amount": 9679651.4219, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000911/0000899140-24-000911-index.htm"}, {"action": "SELL", "amount": 17701062.3168, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000912/0000899140-24-000912-index.htm"}, {"action": "SELL", "amount": 746032.7142, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000793/0000899140-24-000793-index.htm"}, {"action": "SELL", "amount": 352754.2956, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000794/0000899140-24-000794-index.htm"}, {"action": "SELL", "amount": 645103.8906, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000795/0000899140-24-000795-index.htm"}, {"action": "SELL", "amount": 13918239.651, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000771/0000899140-24-000771-index.htm"}, {"action": "SELL", "amount": 6581370.2204, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000772/0000899140-24-000772-index.htm"}, {"action": "SELL", "amount": 9668418.3057, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000752/0000899140-24-000752-index.htm"}, {"action": "SELL", "amount": 4571821.353300001, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000753/0000899140-24-000753-index.htm"}, {"action": "SELL", "amount": 8360512.3698, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000754/0000899140-24-000754-index.htm"}, {"action": "SELL", "amount": 5131855.975, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000732/0000899140-24-000732-index.htm"}, {"action": "SELL", "amount": 2426614.14, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000733/0000899140-24-000733-index.htm"}, {"action": "SELL", "amount": 4437612.47, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024000734/0000899140-24-000734-index.htm"}, {"action": "SELL", "amount": 71221596.9245, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924079977/0001104659-24-079977-index.htm"}, {"action": "SELL", "amount": 35338719.4316, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000110465924079978/0001104659-24-079978-index.htm"}], "latest": {"action": "SELL", "amount": 24291053.0697, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000089914024001331/0000899140-24-001331-index.htm"}}, {"who": "salesforce.com, Inc.", "who_key": "SALESFORCE.COM, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 104833533.35820001, "net": -104833533.35820001, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30004000.000000004, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321005110/0000899243-21-005110-index.htm"}, {"action": "SELL", "amount": 10900601.962399999, "date": "2021-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321004848/0000899243-21-004848-index.htm"}, {"action": "SELL", "amount": 6255475.925100001, "date": "2021-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321003902/0000899243-21-003902-index.htm"}, {"action": "SELL", "amount": 13101471.0174, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321003540/0000899243-21-003540-index.htm"}, {"action": "SELL", "amount": 30629873.185000002, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321003212/0000899243-21-003212-index.htm"}, {"action": "SELL", "amount": 1162465.44, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321002907/0000899243-21-002907-index.htm"}, {"action": "SELL", "amount": 1281730.6261, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321002691/0000899243-21-002691-index.htm"}, {"action": "SELL", "amount": 4129400.5324000004, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321002414/0000899243-21-002414-index.htm"}, {"action": "SELL", "amount": 21600.0, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321002096/0000899243-21-002096-index.htm"}, {"action": "SELL", "amount": 7346914.6698, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321001930/0000899243-21-001930-index.htm"}], "latest": {"action": "SELL", "amount": 30004000.000000004, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1108524/000089924321005110/0000899243-21-005110-index.htm"}}, {"who": "Pierre Naude", "who_key": "Naude Pierre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11818466.3012, "net": -11818466.3012, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 642234.75, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000052/0001902733-26-000052-index.htm"}, {"action": "SELL", "amount": 380315.80000000005, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000031/0001902733-26-000031-index.htm"}, {"action": "SELL", "amount": 453468.186, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000004/0001902733-26-000004-index.htm"}, {"action": "SELL", "amount": 125993.253, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000124/0001902733-25-000124-index.htm"}, {"action": "SELL", "amount": 127866.255, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000096/0001902733-25-000096-index.htm"}, {"action": "SELL", "amount": 707257.9800000001, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000058/0001902733-25-000058-index.htm"}, {"action": "SELL", "amount": 237323.14200000002, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000047/0001902733-25-000047-index.htm"}, {"action": "SELL", "amount": 649319.149, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000035/0001902733-25-000035-index.htm"}, {"action": "SELL", "amount": 555098.6780000001, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000006/0001902733-25-000006-index.htm"}, {"action": "SELL", "amount": 425088.746, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000123/0001902733-24-000123-index.htm"}, {"action": "SELL", "amount": 944477.17, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000104/0001902733-24-000104-index.htm"}, {"action": "SELL", "amount": 375927.61199999996, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000089/0001902733-24-000089-index.htm"}, {"action": "SELL", "amount": 171294.948, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000034/0001902733-24-000034-index.htm"}, {"action": "SELL", "amount": 355164.401, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000023/0001902733-24-000023-index.htm"}, {"action": "SELL", "amount": 3395709.7312, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000013/0001902733-24-000013-index.htm"}, {"action": "SELL", "amount": 346928.571, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273323000050/0001902733-23-000050-index.htm"}, {"action": "SELL", "amount": 346002.405, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000114036123029654/0001140361-23-029654-index.htm"}, {"action": "SELL", "amount": 266012.565, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000114036123017578/0001140361-23-017578-index.htm"}, {"action": "SELL", "amount": 370899.082, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000114036123004772/0001140361-23-004772-index.htm"}, {"action": "SELL", "amount": 516744.75600000005, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000156761922012786/0001567619-22-012786-index.htm"}, {"action": "SELL", "amount": 425339.121, "date": "2022-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000114036122013859/0001140361-22-013859-index.htm"}], "latest": {"action": "SELL", "amount": 642234.75, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000052/0001902733-26-000052-index.htm"}}, {"who": "Matthew Royce Hansen", "who_key": "Hansen Matthew Royce", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9482092.5939, "net": -9482092.5939, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 206080.356, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000006/0001902733-24-000006-index.htm"}, {"action": "SELL", "amount": 209343.472, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273323000053/0001902733-23-000053-index.htm"}, {"action": "SELL", "amount": 708363.2616000001, "date": "2023-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273323000047/0001902733-23-000047-index.htm"}, {"action": "SELL", "amount": 3277792.2455, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273323000046/0001902733-23-000046-index.htm"}, {"action": "SELL", "amount": 4920035.5508, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273323000045/0001902733-23-000045-index.htm"}, {"action": "SELL", "amount": 160477.70799999998, "date": "2023-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000156761923000897/0001567619-23-000897-index.htm"}], "latest": {"action": "SELL", "amount": 206080.356, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000006/0001902733-24-000006-index.htm"}}, {"who": "Sean Desmond", "who_key": "Desmond Sean", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8591593.31, "net": -8591593.31, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 875440.7999999999, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000111/0001902733-26-000111-index.htm"}, {"action": "SELL", "amount": 190794.24, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000105/0001902733-26-000105-index.htm"}, {"action": "SELL", "amount": 140878.08, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000084/0001902733-26-000084-index.htm"}, {"action": "SELL", "amount": 131120.64, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000068/0001902733-26-000068-index.htm"}, {"action": "SELL", "amount": 299265.56, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000058/0001902733-26-000058-index.htm"}, {"action": "SELL", "amount": 397645.09500000003, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000051/0001902733-26-000051-index.htm"}, {"action": "SELL", "amount": 263406.39999999997, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000038/0001902733-26-000038-index.htm"}, {"action": "SELL", "amount": 96285.23800000001, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000030/0001902733-26-000030-index.htm"}, {"action": "SELL", "amount": 299790.054, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000006/0001902733-26-000006-index.htm"}, {"action": "SELL", "amount": 179682.81, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000002/0001902733-26-000002-index.htm"}, {"action": "SELL", "amount": 176750.41, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000135/0001902733-25-000135-index.htm"}, {"action": "SELL", "amount": 258284.878, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000125/0001902733-25-000125-index.htm"}, {"action": "SELL", "amount": 262099.75, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000094/0001902733-25-000094-index.htm"}, {"action": "SELL", "amount": 283846.356, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000057/0001902733-25-000057-index.htm"}, {"action": "SELL", "amount": 51333.009000000005, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000045/0001902733-25-000045-index.htm"}, {"action": "SELL", "amount": 164400.44, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000034/0001902733-25-000034-index.htm"}, {"action": "SELL", "amount": 164123.502, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000004/0001902733-25-000004-index.htm"}, {"action": "SELL", "amount": 1206156.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000179/0001902733-24-000179-index.htm"}, {"action": "SELL", "amount": 1043016.0000000001, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000165/0001902733-24-000165-index.htm"}, {"action": "SELL", "amount": 180514.248, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000125/0001902733-24-000125-index.htm"}, {"action": "SELL", "amount": 310365.28, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000105/0001902733-24-000105-index.htm"}, {"action": "SELL", "amount": 81283.506, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000091/0001902733-24-000091-index.htm"}, {"action": "SELL", "amount": 48945.842000000004, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000033/0001902733-24-000033-index.htm"}, {"action": "SELL", "amount": 99672.962, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000021/0001902733-24-000021-index.htm"}, {"action": "SELL", "amount": 604988.2849999999, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000012/0001902733-24-000012-index.htm"}], "latest": {"action": "SELL", "amount": 875440.7999999999, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000111/0001902733-26-000111-index.htm"}}, {"who": "Jeffrey W. Lunsford", "who_key": "Lunsford Jeffrey W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7650047.6404, "net": -7650047.6404, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1077909.0, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000156761922012612/0001567619-22-012612-index.htm"}, {"action": "SELL", "amount": 3602862.4502000003, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000156761922012463/0001567619-22-012463-index.htm"}, {"action": "SELL", "amount": 2969276.1902, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000156761922008492/0001567619-22-008492-index.htm"}], "latest": {"action": "SELL", "amount": 1077909.0, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000156761922012612/0001567619-22-012612-index.htm"}}, {"who": "Gregory Orenstein", "who_key": "Orenstein Gregory", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6912025.6536, "net": -6912025.6536, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 263919.75, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000053/0001902733-26-000053-index.htm"}, {"action": "SELL", "amount": 148105.36000000002, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000032/0001902733-26-000032-index.htm"}, {"action": "SELL", "amount": 197319.28399999999, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000008/0001902733-26-000008-index.htm"}, {"action": "SELL", "amount": 112363.989, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000123/0001902733-25-000123-index.htm"}, {"action": "SELL", "amount": 114033.975, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000098/0001902733-25-000098-index.htm"}, {"action": "SELL", "amount": 237930.372, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000059/0001902733-25-000059-index.htm"}, {"action": "SELL", "amount": 52560.004, "date": "2025-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000048/0001902733-25-000048-index.htm"}, {"action": "SELL", "amount": 252463.163, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000036/0001902733-25-000036-index.htm"}, {"action": "SELL", "amount": 167840.244, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273325000008/0001902733-25-000008-index.htm"}, {"action": "SELL", "amount": 2010344.9999999998, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000177/0001902733-24-000177-index.htm"}, {"action": "SELL", "amount": 151849.25, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000164/0001902733-24-000164-index.htm"}, {"action": "SELL", "amount": 19355.0, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000155/0001902733-24-000155-index.htm"}, {"action": "SELL", "amount": 1580474.2506, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000143/0001902733-24-000143-index.htm"}, {"action": "SELL", "amount": 239449.678, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000121/0001902733-24-000121-index.htm"}, {"action": "SELL", "amount": 316630.32200000004, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000103/0001902733-24-000103-index.htm"}, {"action": "SELL", "amount": 82935.32999999999, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000088/0001902733-24-000088-index.htm"}, {"action": "SELL", "amount": 49968.776000000005, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000038/0001902733-24-000038-index.htm"}, {"action": "SELL", "amount": 108843.987, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273324000024/0001902733-24-000024-index.htm"}, {"action": "SELL", "amount": 123931.37, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273323000051/0001902733-23-000051-index.htm"}, {"action": "SELL", "amount": 133927.104, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000114036123029651/0001140361-23-029651-index.htm"}, {"action": "SELL", "amount": 39210.99, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000114036123017577/0001140361-23-017577-index.htm"}, {"action": "SELL", "amount": 106897.074, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000114036123004775/0001140361-23-004775-index.htm"}, {"action": "SELL", "amount": 127762.75, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000156761922014982/0001567619-22-014982-index.htm"}, {"action": "SELL", "amount": 199739.331, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000156761922012788/0001567619-22-012788-index.htm"}, {"action": "SELL", "amount": 74169.3, "date": "2022-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000114036122013862/0001140361-22-013862-index.htm"}], "latest": {"action": "SELL", "amount": 263919.75, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1902733/000190273326000053/0001902733-26-000053-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -15666.449999999999}, {"date": "2026-09-03", "net": -190794.24}, {"date": "2026-10-09", "net": -875440.7999999999}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001902733-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001902733-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007320", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001902733-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007260", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001902733-26-000107", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006979", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001902733-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006676", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001902733-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006491", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-25", "title": "Quarterly report", "accession": "0001902733-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001902733-26-000099", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003445", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001902733-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001902733-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001902733-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001902733-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001902733-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005647", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005644", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005636", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005635", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005623", "price_sensitive": false}], "performance": {"ticker": "NCNO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-07-14", "close": 91.59, "volume": 10526720.0}, {"date": "2020-07-15", "close": 72.34, "volume": 4754549.0}, {"date": "2020-07-16", "close": 68.24, "volume": 1864014.0}, {"date": "2020-07-17", "close": 74.0, "volume": 1924929.0}, {"date": "2020-07-20", "close": 74.1, "volume": 1271131.0}, {"date": "2020-07-21", "close": 74.97, "volume": 370396.0}, {"date": "2020-07-22", "close": 74.8, "volume": 394497.0}, {"date": "2020-07-23", "close": 71.57, "volume": 349714.0}, {"date": "2020-07-24", "close": 73.84, "volume": 328408.0}, {"date": "2020-07-27", "close": 71.6, "volume": 190399.0}, {"date": "2020-07-28", "close": 72.13, "volume": 252888.0}, {"date": "2020-07-29", "close": 72.51, "volume": 178422.0}, {"date": "2020-07-30", "close": 76.67, "volume": 264615.0}, {"date": "2020-07-31", "close": 79.1, "volume": 211973.0}, {"date": "2020-08-03", "close": 77.28, "volume": 233554.0}, {"date": "2020-08-04", "close": 76.0, "volume": 247035.0}, {"date": "2020-08-05", "close": 77.18, "volume": 289035.0}, {"date": "2020-08-06", "close": 75.33, "volume": 185179.0}, {"date": "2020-08-07", "close": 75.37, "volume": 345653.0}, {"date": "2020-08-10", "close": 76.79, "volume": 348580.0}, {"date": "2020-08-11", "close": 78.88, "volume": 376886.0}, {"date": "2020-08-12", "close": 82.39, "volume": 251812.0}, {"date": "2020-08-13", "close": 84.6, "volume": 435321.0}, {"date": "2020-08-14", "close": 80.25, "volume": 139720.0}, {"date": "2020-08-17", "close": 84.5, "volume": 204177.0}, {"date": "2020-08-18", "close": 81.99, "volume": 188241.0}, {"date": "2020-08-19", "close": 78.25, "volume": 142132.0}, {"date": "2020-08-20", "close": 82.76, "volume": 131857.0}, {"date": "2020-08-21", "close": 82.6, "volume": 178783.0}, {"date": "2020-08-24", "close": 84.8, "volume": 151510.0}, {"date": "2020-08-25", "close": 89.23, "volume": 191125.0}, {"date": "2020-08-26", "close": 86.71, "volume": 909926.0}, {"date": "2020-08-27", "close": 83.38, "volume": 351118.0}, {"date": "2020-08-28", "close": 88.48, "volume": 310221.0}, {"date": "2020-08-31", "close": 92.95, "volume": 264972.0}, {"date": "2020-09-01", "close": 98.04, "volume": 463671.0}, {"date": "2020-09-02", "close": 97.58, "volume": 417703.0}, {"date": "2020-09-03", "close": 87.0, "volume": 908254.0}, {"date": "2020-09-04", "close": 79.26, "volume": 1073744.0}, {"date": "2020-09-08", "close": 77.48, "volume": 603388.0}, {"date": "2020-09-09", "close": 79.07, "volume": 530677.0}, {"date": "2020-09-10", "close": 84.2, "volume": 1245954.0}, {"date": "2020-09-11", "close": 77.69, "volume": 750473.0}, {"date": "2020-09-14", "close": 76.57, "volume": 325611.0}, {"date": "2020-09-15", "close": 77.19, "volume": 317838.0}, {"date": "2020-09-16", "close": 75.68, "volume": 149491.0}, {"date": "2020-09-17", "close": 74.26, "volume": 290504.0}, {"date": "2020-09-18", "close": 75.55, "volume": 1169233.0}, {"date": "2020-09-21", "close": 80.06, "volume": 916301.0}, {"date": "2020-09-22", "close": 80.35, "volume": 179926.0}, {"date": "2020-09-23", "close": 82.19, "volume": 303929.0}, {"date": "2020-09-24", "close": 78.8, "volume": 225107.0}, {"date": "2020-09-25", "close": 79.79, "volume": 134435.0}, {"date": "2020-09-28", "close": 82.13, "volume": 135391.0}, {"date": "2020-09-29", "close": 80.01, "volume": 171645.0}, {"date": "2020-09-30", "close": 79.68, "volume": 313836.0}, {"date": "2020-10-01", "close": 78.96, "volume": 227388.0}, {"date": "2020-10-02", "close": 77.21, "volume": 124944.0}, {"date": "2020-10-05", "close": 75.64, "volume": 216145.0}, {"date": "2020-10-06", "close": 71.09, "volume": 689140.0}, {"date": "2020-10-07", "close": 76.3, "volume": 1386271.0}, {"date": "2020-10-08", "close": 78.68, "volume": 4260304.0}, {"date": "2020-10-09", "close": 79.86, "volume": 756791.0}, {"date": "2020-10-12", "close": 80.4, "volume": 607689.0}, {"date": "2020-10-13", "close": 78.19, "volume": 915542.0}, {"date": "2020-10-14", "close": 76.49, "volume": 544284.0}, {"date": "2020-10-15", "close": 77.48, "volume": 459496.0}, {"date": "2020-10-16", "close": 77.08, "volume": 208271.0}, {"date": "2020-10-19", "close": 79.89, "volume": 533227.0}, {"date": "2020-10-20", "close": 81.5, "volume": 785985.0}, {"date": "2020-10-21", "close": 81.86, "volume": 360052.0}, {"date": "2020-10-22", "close": 76.57, "volume": 1081941.0}, {"date": "2020-10-23", "close": 73.16, "volume": 894268.0}, {"date": "2020-10-26", "close": 71.89, "volume": 923954.0}, {"date": "2020-10-27", "close": 73.46, "volume": 584428.0}, {"date": "2020-10-28", "close": 72.3, "volume": 387638.0}, {"date": "2020-10-29", "close": 72.06, "volume": 326348.0}, {"date": "2020-10-30", "close": 70.52, "volume": 560889.0}, {"date": "2020-11-02", "close": 69.2, "volume": 639651.0}, {"date": "2020-11-03", "close": 72.56, "volume": 387779.0}, {"date": "2020-11-04", "close": 75.6, "volume": 504587.0}, {"date": "2020-11-05", "close": 77.67, "volume": 426917.0}, {"date": "2020-11-06", "close": 76.75, "volume": 260203.0}, {"date": "2020-11-09", "close": 73.0, "volume": 629870.0}, {"date": "2020-11-10", "close": 71.01, "volume": 684964.0}, {"date": "2020-11-11", "close": 71.49, "volume": 393218.0}, {"date": "2020-11-12", "close": 73.5, "volume": 473141.0}, {"date": "2020-11-13", "close": 73.29, "volume": 207450.0}, {"date": "2020-11-16", "close": 72.03, "volume": 296936.0}, {"date": "2020-11-17", "close": 73.09, "volume": 378480.0}, {"date": "2020-11-18", "close": 73.45, "volume": 251732.0}, {"date": "2020-11-19", "close": 76.81, "volume": 439679.0}, {"date": "2020-11-20", "close": 77.59, "volume": 365375.0}, {"date": "2020-11-23", "close": 79.44, "volume": 324452.0}, {"date": "2020-11-24", "close": 76.75, "volume": 509833.0}, {"date": "2020-11-25", "close": 79.73, "volume": 520141.0}, {"date": "2020-11-27", "close": 81.79, "volume": 276495.0}, {"date": "2020-11-30", "close": 81.49, "volume": 878817.0}, {"date": "2020-12-01", "close": 82.99, "volume": 415363.0}, {"date": "2020-12-02", "close": 80.81, "volume": 320542.0}, {"date": "2020-12-03", "close": 83.47, "volume": 356210.0}, {"date": "2020-12-04", "close": 83.65, "volume": 449392.0}, {"date": "2020-12-07", "close": 87.61, "volume": 557659.0}, {"date": "2020-12-08", "close": 90.2, "volume": 487029.0}, {"date": "2020-12-09", "close": 85.73, "volume": 663392.0}, {"date": "2020-12-10", "close": 81.28, "volume": 895774.0}, {"date": "2020-12-11", "close": 82.54, "volume": 432877.0}, {"date": "2020-12-14", "close": 80.28, "volume": 401199.0}, {"date": "2020-12-15", "close": 74.88, "volume": 704303.0}, {"date": "2020-12-16", "close": 73.97, "volume": 1095581.0}, {"date": "2020-12-17", "close": 75.93, "volume": 1848098.0}, {"date": "2020-12-18", "close": 80.62, "volume": 1403460.0}, {"date": "2020-12-21", "close": 79.4, "volume": 798005.0}, {"date": "2020-12-22", "close": 82.66, "volume": 785697.0}, {"date": "2020-12-23", "close": 80.19, "volume": 468706.0}, {"date": "2020-12-24", "close": 78.68, "volume": 177038.0}, {"date": "2020-12-28", "close": 75.7, "volume": 752383.0}, {"date": "2020-12-29", "close": 74.55, "volume": 1155636.0}, {"date": "2020-12-30", "close": 74.66, "volume": 496997.0}, {"date": "2020-12-31", "close": 72.41, "volume": 754292.0}, {"date": "2021-01-04", "close": 71.65, "volume": 680436.0}, {"date": "2021-01-05", "close": 69.33, "volume": 1204042.0}, {"date": "2021-01-06", "close": 66.78, "volume": 1249646.0}, {"date": "2021-01-07", "close": 71.35, "volume": 1279433.0}, {"date": "2021-01-08", "close": 73.06, "volume": 980883.0}, {"date": "2021-01-11", "close": 71.33, "volume": 2824169.0}, {"date": "2021-01-12", "close": 71.28, "volume": 2297168.0}, {"date": "2021-01-13", "close": 68.34, "volume": 2356421.0}, {"date": "2021-01-14", "close": 70.59, "volume": 1345736.0}, {"date": "2021-01-15", "close": 71.75, "volume": 4074053.0}, {"date": "2021-01-19", "close": 70.28, "volume": 1702990.0}, {"date": "2021-01-20", "close": 70.04, "volume": 950217.0}, {"date": "2021-01-21", "close": 70.75, "volume": 1172656.0}, {"date": "2021-01-22", "close": 72.25, "volume": 1723869.0}, {"date": "2021-01-25", "close": 76.01, "volume": 3175803.0}, {"date": "2021-01-26", "close": 74.4, "volume": 1688794.0}, {"date": "2021-01-27", "close": 73.64, "volume": 1473209.0}, {"date": "2021-01-28", "close": 71.88, "volume": 1099352.0}, {"date": "2021-01-29", "close": 71.7, "volume": 693774.0}, {"date": "2021-02-01", "close": 71.86, "volume": 713519.0}, {"date": "2021-02-02", "close": 72.22, "volume": 910450.0}, {"date": "2021-02-03", "close": 72.93, "volume": 682210.0}, {"date": "2021-02-04", "close": 75.77, "volume": 1260159.0}, {"date": "2021-02-05", "close": 76.4, "volume": 952099.0}, {"date": "2021-02-08", "close": 79.2, "volume": 1552223.0}, {"date": "2021-02-09", "close": 79.0, "volume": 2026191.0}, {"date": "2021-02-10", "close": 78.65, "volume": 1313113.0}, {"date": "2021-02-11", "close": 78.67, "volume": 778965.0}, {"date": "2021-02-12", "close": 80.07, "volume": 1048737.0}, {"date": "2021-02-16", "close": 83.93, "volume": 1818285.0}, {"date": "2021-02-17", "close": 78.75, "volume": 1086792.0}, {"date": "2021-02-18", "close": 78.82, "volume": 1027414.0}, {"date": "2021-02-19", "close": 81.36, "volume": 1820349.0}, {"date": "2021-02-22", "close": 78.94, "volume": 821582.0}, {"date": "2021-02-23", "close": 76.28, "volume": 1265282.0}, {"date": "2021-02-24", "close": 76.06, "volume": 653636.0}, {"date": "2021-02-25", "close": 70.69, "volume": 1197583.0}, {"date": "2021-02-26", "close": 68.38, "volume": 1357237.0}, {"date": "2021-03-01", "close": 71.12, "volume": 801702.0}, {"date": "2021-03-02", "close": 70.21, "volume": 652619.0}, {"date": "2021-03-03", "close": 67.92, "volume": 867454.0}, {"date": "2021-03-04", "close": 63.96, "volume": 2015291.0}, {"date": "2021-03-05", "close": 61.64, "volume": 1851321.0}, {"date": "2021-03-08", "close": 62.65, "volume": 1312622.0}, {"date": "2021-03-09", "close": 70.33, "volume": 2006714.0}, {"date": "2021-03-10", "close": 66.96, "volume": 1495323.0}, {"date": "2021-03-11", "close": 71.58, "volume": 1220624.0}, {"date": "2021-03-12", "close": 69.72, "volume": 644610.0}, {"date": "2021-03-15", "close": 70.74, "volume": 482354.0}, {"date": "2021-03-16", "close": 68.81, "volume": 765793.0}, {"date": "2021-03-17", "close": 70.61, "volume": 1583290.0}, {"date": "2021-03-18", "close": 64.96, "volume": 1813241.0}, {"date": "2021-03-19", "close": 67.45, "volume": 3303423.0}, {"date": "2021-03-22", "close": 67.77, "volume": 1190123.0}, {"date": "2021-03-23", "close": 66.62, "volume": 1223632.0}, {"date": "2021-03-24", "close": 65.13, "volume": 532807.0}, {"date": "2021-03-25", "close": 63.84, "volume": 491454.0}, {"date": "2021-03-26", "close": 63.28, "volume": 771637.0}, {"date": "2021-03-29", "close": 62.93, "volume": 862518.0}, {"date": "2021-03-30", "close": 64.07, "volume": 735014.0}, {"date": "2021-03-31", "close": 66.72, "volume": 975830.0}, {"date": "2021-04-01", "close": 69.38, "volume": 1494160.0}, {"date": "2021-04-05", "close": 68.74, "volume": 1106450.0}, {"date": "2021-04-06", "close": 72.36, "volume": 883390.0}, {"date": "2021-04-07", "close": 70.61, "volume": 1041708.0}, {"date": "2021-04-08", "close": 70.56, "volume": 668337.0}, {"date": "2021-04-09", "close": 70.6, "volume": 822787.0}, {"date": "2021-04-12", "close": 70.76, "volume": 423712.0}, {"date": "2021-04-13", "close": 71.85, "volume": 511936.0}, {"date": "2021-04-14", "close": 70.02, "volume": 687549.0}, {"date": "2021-04-15", "close": 70.19, "volume": 1165248.0}, {"date": "2021-04-16", "close": 69.55, "volume": 826557.0}, {"date": "2021-04-19", "close": 67.19, "volume": 739376.0}, {"date": "2021-04-20", "close": 67.05, "volume": 721561.0}, {"date": "2021-04-21", "close": 68.88, "volume": 568734.0}, {"date": "2021-04-22", "close": 69.89, "volume": 716269.0}, {"date": "2021-04-23", "close": 70.29, "volume": 451394.0}, {"date": "2021-04-26", "close": 71.16, "volume": 920290.0}, {"date": "2021-04-27", "close": 69.57, "volume": 496522.0}, {"date": "2021-04-28", "close": 69.06, "volume": 506539.0}, {"date": "2021-04-29", "close": 68.0, "volume": 527792.0}, {"date": "2021-04-30", "close": 65.39, "volume": 606186.0}, {"date": "2021-05-03", "close": 62.59, "volume": 842980.0}, {"date": "2021-05-04", "close": 59.2, "volume": 1104368.0}, {"date": "2021-05-05", "close": 58.19, "volume": 1087789.0}, {"date": "2021-05-06", "close": 56.47, "volume": 1035968.0}, {"date": "2021-05-07", "close": 56.55, "volume": 823185.0}, {"date": "2021-05-10", "close": 55.47, "volume": 1070320.0}, {"date": "2021-05-11", "close": 54.81, "volume": 1152752.0}, {"date": "2021-05-12", "close": 51.03, "volume": 1416269.0}, {"date": "2021-05-13", "close": 49.76, "volume": 2851697.0}, {"date": "2021-05-14", "close": 50.17, "volume": 1340436.0}, {"date": "2021-05-17", "close": 50.48, "volume": 815238.0}, {"date": "2021-05-18", "close": 52.82, "volume": 938261.0}, {"date": "2021-05-19", "close": 55.81, "volume": 1445451.0}, {"date": "2021-05-20", "close": 57.22, "volume": 930239.0}, {"date": "2021-05-21", "close": 57.64, "volume": 1171315.0}, {"date": "2021-05-24", "close": 59.93, "volume": 1056141.0}, {"date": "2021-05-25", "close": 59.0, "volume": 583711.0}, {"date": "2021-05-26", "close": 60.13, "volume": 729559.0}, {"date": "2021-05-27", "close": 60.23, "volume": 1048822.0}, {"date": "2021-05-28", "close": 61.12, "volume": 854965.0}, {"date": "2021-06-01", "close": 61.6, "volume": 741126.0}, {"date": "2021-06-02", "close": 61.54, "volume": 692202.0}, {"date": "2021-06-03", "close": 60.87, "volume": 1009550.0}, {"date": "2021-06-04", "close": 62.03, "volume": 1060986.0}, {"date": "2021-06-07", "close": 61.79, "volume": 1172652.0}, {"date": "2021-06-08", "close": 63.38, "volume": 686616.0}, {"date": "2021-06-09", "close": 61.25, "volume": 526631.0}, {"date": "2021-06-10", "close": 61.96, "volume": 300178.0}, {"date": "2021-06-11", "close": 63.94, "volume": 583047.0}, {"date": "2021-06-14", "close": 63.95, "volume": 537625.0}, {"date": "2021-06-15", "close": 62.56, "volume": 735842.0}, {"date": "2021-06-16", "close": 62.5, "volume": 555801.0}, {"date": "2021-06-17", "close": 63.75, "volume": 535684.0}, {"date": "2021-06-18", "close": 65.43, "volume": 1002408.0}, {"date": "2021-06-21", "close": 65.26, "volume": 427402.0}, {"date": "2021-06-22", "close": 63.94, "volume": 695433.0}, {"date": "2021-06-23", "close": 64.0, "volume": 575052.0}, {"date": "2021-06-24", "close": 63.83, "volume": 1208858.0}, {"date": "2021-06-25", "close": 62.24, "volume": 835090.0}, {"date": "2021-06-28", "close": 62.42, "volume": 663661.0}, {"date": "2021-06-29", "close": 61.42, "volume": 635823.0}, {"date": "2021-06-30", "close": 59.92, "volume": 673004.0}, {"date": "2021-07-01", "close": 61.34, "volume": 711138.0}, {"date": "2021-07-02", "close": 61.73, "volume": 371771.0}, {"date": "2021-07-06", "close": 61.91, "volume": 444828.0}, {"date": "2021-07-07", "close": 62.83, "volume": 844714.0}, {"date": "2021-07-08", "close": 63.62, "volume": 771702.0}, {"date": "2021-07-09", "close": 65.7, "volume": 798345.0}, {"date": "2021-07-12", "close": 64.0, "volume": 528918.0}, {"date": "2021-07-13", "close": 63.05, "volume": 593797.0}, {"date": "2021-07-14", "close": 63.24, "volume": 869598.0}, {"date": "2021-07-15", "close": 63.63, "volume": 999448.0}, {"date": "2021-07-16", "close": 65.55, "volume": 892082.0}, {"date": "2021-07-19", "close": 64.64, "volume": 560244.0}, {"date": "2021-07-20", "close": 66.18, "volume": 578904.0}, {"date": "2021-07-21", "close": 67.67, "volume": 659600.0}, {"date": "2021-07-22", "close": 67.69, "volume": 522742.0}, {"date": "2021-07-23", "close": 65.99, "volume": 1008543.0}, {"date": "2021-07-26", "close": 64.16, "volume": 385767.0}, {"date": "2021-07-27", "close": 63.38, "volume": 316655.0}, {"date": "2021-07-28", "close": 64.15, "volume": 312990.0}, {"date": "2021-07-29", "close": 64.01, "volume": 334542.0}, {"date": "2021-07-30", "close": 63.57, "volume": 445801.0}, {"date": "2021-08-02", "close": 64.47, "volume": 494518.0}, {"date": "2021-08-03", "close": 63.26, "volume": 529209.0}, {"date": "2021-08-04", "close": 63.97, "volume": 505855.0}, {"date": "2021-08-05", "close": 64.36, "volume": 306137.0}, {"date": "2021-08-06", "close": 63.86, "volume": 285554.0}, {"date": "2021-08-09", "close": 63.95, "volume": 280389.0}, {"date": "2021-08-10", "close": 62.47, "volume": 302661.0}, {"date": "2021-08-11", "close": 60.01, "volume": 449661.0}, {"date": "2021-08-12", "close": 60.45, "volume": 366739.0}, {"date": "2021-08-13", "close": 61.78, "volume": 340010.0}, {"date": "2021-08-16", "close": 62.13, "volume": 507522.0}, {"date": "2021-08-17", "close": 61.2, "volume": 300494.0}, {"date": "2021-08-18", "close": 60.57, "volume": 324871.0}, {"date": "2021-08-19", "close": 60.07, "volume": 353482.0}, {"date": "2021-08-20", "close": 60.02, "volume": 465445.0}, {"date": "2021-08-23", "close": 60.83, "volume": 1296107.0}, {"date": "2021-08-24", "close": 61.07, "volume": 1078485.0}, {"date": "2021-08-25", "close": 60.97, "volume": 447391.0}, {"date": "2021-08-26", "close": 60.0, "volume": 398992.0}, {"date": "2021-08-27", "close": 62.05, "volume": 564609.0}, {"date": "2021-08-30", "close": 62.44, "volume": 408802.0}, {"date": "2021-08-31", "close": 62.01, "volume": 390267.0}, {"date": "2021-09-01", "close": 63.05, "volume": 963654.0}, {"date": "2021-09-02", "close": 72.52, "volume": 3800446.0}, {"date": "2021-09-03", "close": 74.63, "volume": 1996190.0}, {"date": "2021-09-07", "close": 75.14, "volume": 1470641.0}, {"date": "2021-09-08", "close": 73.18, "volume": 968055.0}, {"date": "2021-09-09", "close": 74.74, "volume": 716561.0}, {"date": "2021-09-10", "close": 74.22, "volume": 528944.0}, {"date": "2021-09-13", "close": 73.6, "volume": 746046.0}, {"date": "2021-09-14", "close": 74.04, "volume": 832493.0}, {"date": "2021-09-15", "close": 76.52, "volume": 766809.0}, {"date": "2021-09-16", "close": 78.14, "volume": 1020736.0}, {"date": "2021-09-17", "close": 77.35, "volume": 4806382.0}, {"date": "2021-09-20", "close": 75.45, "volume": 551969.0}, {"date": "2021-09-21", "close": 77.12, "volume": 593020.0}, {"date": "2021-09-22", "close": 77.41, "volume": 343326.0}, {"date": "2021-09-23", "close": 77.37, "volume": 461413.0}, {"date": "2021-09-24", "close": 75.65, "volume": 503197.0}, {"date": "2021-09-27", "close": 74.47, "volume": 384909.0}, {"date": "2021-09-28", "close": 71.42, "volume": 724400.0}, {"date": "2021-09-29", "close": 70.28, "volume": 565277.0}, {"date": "2021-09-30", "close": 71.03, "volume": 537221.0}, {"date": "2021-10-01", "close": 71.95, "volume": 529585.0}, {"date": "2021-10-04", "close": 69.28, "volume": 687032.0}, {"date": "2021-10-05", "close": 70.41, "volume": 756549.0}, {"date": "2021-10-06", "close": 69.93, "volume": 768126.0}, {"date": "2021-10-07", "close": 72.36, "volume": 453806.0}, {"date": "2021-10-08", "close": 70.33, "volume": 225499.0}, {"date": "2021-10-11", "close": 68.45, "volume": 273253.0}, {"date": "2021-10-12", "close": 71.05, "volume": 343547.0}, {"date": "2021-10-13", "close": 74.53, "volume": 407408.0}, {"date": "2021-10-14", "close": 74.97, "volume": 363735.0}, {"date": "2021-10-15", "close": 72.83, "volume": 423524.0}, {"date": "2021-10-18", "close": 72.32, "volume": 703137.0}, {"date": "2021-10-19", "close": 73.03, "volume": 458092.0}, {"date": "2021-10-20", "close": 71.91, "volume": 266697.0}, {"date": "2021-10-21", "close": 71.74, "volume": 246189.0}, {"date": "2021-10-22", "close": 69.61, "volume": 469865.0}, {"date": "2021-10-25", "close": 69.99, "volume": 229605.0}, {"date": "2021-10-26", "close": 70.96, "volume": 592140.0}, {"date": "2021-10-27", "close": 69.75, "volume": 815343.0}, {"date": "2021-10-28", "close": 71.07, "volume": 409635.0}, {"date": "2021-10-29", "close": 72.66, "volume": 463907.0}, {"date": "2021-11-01", "close": 75.41, "volume": 384743.0}, {"date": "2021-11-02", "close": 74.96, "volume": 339777.0}, {"date": "2021-11-03", "close": 76.09, "volume": 409339.0}, {"date": "2021-11-04", "close": 76.76, "volume": 395216.0}, {"date": "2021-11-05", "close": 76.41, "volume": 261863.0}, {"date": "2021-11-08", "close": 74.32, "volume": 249018.0}, {"date": "2021-11-09", "close": 74.44, "volume": 467704.0}, {"date": "2021-11-10", "close": 70.56, "volume": 523716.0}, {"date": "2021-11-11", "close": 69.34, "volume": 264840.0}, {"date": "2021-11-12", "close": 69.63, "volume": 319175.0}, {"date": "2021-11-15", "close": 70.4, "volume": 185906.0}, {"date": "2021-11-16", "close": 70.89, "volume": 325004.0}, {"date": "2021-11-17", "close": 68.12, "volume": 821824.0}, {"date": "2021-11-18", "close": 62.73, "volume": 1021965.0}, {"date": "2021-11-19", "close": 62.54, "volume": 922409.0}, {"date": "2021-11-22", "close": 60.63, "volume": 808655.0}, {"date": "2021-11-23", "close": 60.29, "volume": 1057030.0}, {"date": "2021-11-24", "close": 61.14, "volume": 1224838.0}, {"date": "2021-11-26", "close": 60.32, "volume": 636329.0}, {"date": "2021-11-29", "close": 61.32, "volume": 1189771.0}, {"date": "2021-11-30", "close": 62.12, "volume": 910027.0}, {"date": "2021-12-01", "close": 59.1, "volume": 1239757.0}, {"date": "2021-12-02", "close": 49.88, "volume": 3447447.0}, {"date": "2021-12-03", "close": 48.39, "volume": 2865916.0}, {"date": "2021-12-06", "close": 53.66, "volume": 2168778.0}, {"date": "2021-12-07", "close": 56.03, "volume": 1393327.0}, {"date": "2021-12-08", "close": 57.17, "volume": 865014.0}, {"date": "2021-12-09", "close": 55.45, "volume": 761917.0}, {"date": "2021-12-10", "close": 54.95, "volume": 736493.0}, {"date": "2021-12-13", "close": 54.51, "volume": 806395.0}, {"date": "2021-12-14", "close": 54.88, "volume": 1112832.0}, {"date": "2021-12-15", "close": 56.93, "volume": 1332645.0}, {"date": "2021-12-16", "close": 55.5, "volume": 725812.0}, {"date": "2021-12-17", "close": 57.36, "volume": 1067876.0}, {"date": "2021-12-20", "close": 55.06, "volume": 646573.0}, {"date": "2021-12-21", "close": 57.43, "volume": 511206.0}, {"date": "2021-12-22", "close": 56.73, "volume": 431092.0}, {"date": "2021-12-23", "close": 56.95, "volume": 198042.0}, {"date": "2021-12-27", "close": 55.74, "volume": 446123.0}, {"date": "2021-12-28", "close": 55.17, "volume": 761885.0}, {"date": "2021-12-29", "close": 54.76, "volume": 320036.0}, {"date": "2021-12-30", "close": 55.92, "volume": 815208.0}, {"date": "2021-12-31", "close": 54.86, "volume": 344875.0}, {"date": "2022-01-03", "close": 56.21, "volume": 423728.0}, {"date": "2022-01-04", "close": 54.79, "volume": 1050581.0}, {"date": "2022-01-05", "close": 51.43, "volume": 863709.0}, {"date": "2022-01-06", "close": 51.83, "volume": 752072.0}, {"date": "2022-01-07", "close": 50.82, "volume": 518484.0}, {"date": "2022-01-10", "close": 50.81, "volume": 673968.0}, {"date": "2022-01-11", "close": 52.75, "volume": 564398.0}, {"date": "2022-01-12", "close": 50.77, "volume": 621370.0}, {"date": "2022-01-13", "close": 48.05, "volume": 556658.0}, {"date": "2022-01-14", "close": 46.12, "volume": 948274.0}, {"date": "2022-01-18", "close": 42.59, "volume": 959657.0}, {"date": "2022-01-19", "close": 43.24, "volume": 931812.0}, {"date": "2022-01-20", "close": 43.27, "volume": 801811.0}, {"date": "2022-01-21", "close": 41.68, "volume": 877600.0}, {"date": "2022-01-24", "close": 44.61, "volume": 1001214.0}, {"date": "2022-01-25", "close": 41.89, "volume": 791366.0}, {"date": "2022-01-26", "close": 41.43, "volume": 857466.0}, {"date": "2022-01-27", "close": 41.03, "volume": 482637.0}, {"date": "2022-01-28", "close": 42.87, "volume": 621997.0}, {"date": "2022-01-31", "close": 45.83, "volume": 887883.0}, {"date": "2022-02-01", "close": 46.87, "volume": 946723.0}, {"date": "2022-02-02", "close": 44.45, "volume": 717984.0}, {"date": "2022-02-03", "close": 42.86, "volume": 349442.0}, {"date": "2022-02-04", "close": 45.05, "volume": 359861.0}, {"date": "2022-02-07", "close": 45.0, "volume": 411709.0}, {"date": "2022-02-08", "close": 46.68, "volume": 399450.0}, {"date": "2022-02-09", "close": 48.6, "volume": 373984.0}, {"date": "2022-02-10", "close": 47.94, "volume": 435368.0}, {"date": "2022-02-11", "close": 47.09, "volume": 436859.0}, {"date": "2022-02-14", "close": 46.44, "volume": 462789.0}, {"date": "2022-02-15", "close": 48.14, "volume": 336462.0}, {"date": "2022-02-16", "close": 46.9, "volume": 287677.0}, {"date": "2022-02-17", "close": 44.12, "volume": 431865.0}, {"date": "2022-02-18", "close": 42.55, "volume": 762065.0}, {"date": "2022-02-22", "close": 41.6, "volume": 457368.0}, {"date": "2022-02-23", "close": 39.93, "volume": 632437.0}, {"date": "2022-02-24", "close": 43.37, "volume": 578201.0}, {"date": "2022-02-25", "close": 43.99, "volume": 484873.0}, {"date": "2022-02-28", "close": 45.93, "volume": 524434.0}, {"date": "2022-03-01", "close": 47.73, "volume": 1396884.0}, {"date": "2022-03-02", "close": 52.11, "volume": 2156776.0}, {"date": "2022-03-03", "close": 50.15, "volume": 1318473.0}, {"date": "2022-03-04", "close": 49.05, "volume": 1414033.0}, {"date": "2022-03-07", "close": 46.36, "volume": 1575356.0}, {"date": "2022-03-08", "close": 47.62, "volume": 1493371.0}, {"date": "2022-03-09", "close": 48.31, "volume": 1085063.0}, {"date": "2022-03-10", "close": 50.38, "volume": 3859118.0}, {"date": "2022-03-11", "close": 43.39, "volume": 1792993.0}, {"date": "2022-03-14", "close": 38.72, "volume": 2928143.0}, {"date": "2022-03-15", "close": 38.71, "volume": 2174628.0}, {"date": "2022-03-16", "close": 41.29, "volume": 1952772.0}, {"date": "2022-03-17", "close": 44.39, "volume": 1281811.0}, {"date": "2022-03-18", "close": 45.49, "volume": 1115246.0}, {"date": "2022-03-21", "close": 42.68, "volume": 1078292.0}, {"date": "2022-03-22", "close": 44.84, "volume": 931585.0}, {"date": "2022-03-23", "close": 44.98, "volume": 884648.0}, {"date": "2022-03-24", "close": 45.79, "volume": 724723.0}, {"date": "2022-03-25", "close": 44.75, "volume": 513096.0}, {"date": "2022-03-28", "close": 42.25, "volume": 1614552.0}, {"date": "2022-03-29", "close": 46.2, "volume": 1347901.0}, {"date": "2022-03-30", "close": 43.0, "volume": 875708.0}, {"date": "2022-03-31", "close": 40.98, "volume": 1503869.0}, {"date": "2022-04-01", "close": 46.58, "volume": 2509741.0}, {"date": "2022-04-04", "close": 46.82, "volume": 2409107.0}, {"date": "2022-04-05", "close": 45.54, "volume": 1082334.0}, {"date": "2022-04-06", "close": 44.25, "volume": 764085.0}, {"date": "2022-04-07", "close": 44.5, "volume": 656444.0}, {"date": "2022-04-08", "close": 42.81, "volume": 803953.0}, {"date": "2022-04-11", "close": 42.21, "volume": 654986.0}, {"date": "2022-04-12", "close": 41.78, "volume": 694920.0}, {"date": "2022-04-13", "close": 43.04, "volume": 577113.0}, {"date": "2022-04-14", "close": 40.83, "volume": 559291.0}, {"date": "2022-04-18", "close": 40.03, "volume": 479650.0}, {"date": "2022-04-19", "close": 41.68, "volume": 658628.0}, {"date": "2022-04-20", "close": 40.27, "volume": 577312.0}, {"date": "2022-04-21", "close": 37.99, "volume": 681589.0}, {"date": "2022-04-22", "close": 36.45, "volume": 719418.0}, {"date": "2022-04-25", "close": 38.81, "volume": 774251.0}, {"date": "2022-04-26", "close": 36.89, "volume": 448301.0}, {"date": "2022-04-27", "close": 36.73, "volume": 662744.0}, {"date": "2022-04-28", "close": 38.5, "volume": 476289.0}, {"date": "2022-04-29", "close": 37.49, "volume": 562617.0}, {"date": "2022-05-02", "close": 38.86, "volume": 613589.0}, {"date": "2022-05-03", "close": 36.58, "volume": 1031382.0}, {"date": "2022-05-04", "close": 37.26, "volume": 1018262.0}, {"date": "2022-05-05", "close": 34.21, "volume": 640177.0}, {"date": "2022-05-06", "close": 32.31, "volume": 1269767.0}, {"date": "2022-05-09", "close": 29.6, "volume": 1054353.0}, {"date": "2022-05-10", "close": 28.07, "volume": 1129941.0}, {"date": "2022-05-11", "close": 25.65, "volume": 1727028.0}, {"date": "2022-05-12", "close": 27.17, "volume": 2281753.0}, {"date": "2022-05-13", "close": 32.0, "volume": 1762300.0}, {"date": "2022-05-16", "close": 28.9, "volume": 916163.0}, {"date": "2022-05-17", "close": 29.86, "volume": 1091622.0}, {"date": "2022-05-18", "close": 29.22, "volume": 719436.0}, {"date": "2022-05-19", "close": 30.36, "volume": 773604.0}, {"date": "2022-05-20", "close": 31.2, "volume": 1176171.0}, {"date": "2022-05-23", "close": 31.67, "volume": 1089025.0}, {"date": "2022-05-24", "close": 30.07, "volume": 772357.0}, {"date": "2022-05-25", "close": 31.63, "volume": 679415.0}, {"date": "2022-05-26", "close": 33.0, "volume": 713145.0}, {"date": "2022-05-27", "close": 34.63, "volume": 696955.0}, {"date": "2022-05-31", "close": 32.67, "volume": 1233292.0}, {"date": "2022-06-01", "close": 32.01, "volume": 1156027.0}, {"date": "2022-06-02", "close": 36.69, "volume": 1281379.0}, {"date": "2022-06-03", "close": 35.9, "volume": 984967.0}, {"date": "2022-06-06", "close": 34.75, "volume": 902431.0}, {"date": "2022-06-07", "close": 36.1, "volume": 795066.0}, {"date": "2022-06-08", "close": 36.32, "volume": 534365.0}, {"date": "2022-06-09", "close": 34.02, "volume": 760181.0}, {"date": "2022-06-10", "close": 33.11, "volume": 795265.0}, {"date": "2022-06-13", "close": 30.39, "volume": 1375350.0}, {"date": "2022-06-14", "close": 30.58, "volume": 814621.0}, {"date": "2022-06-15", "close": 31.99, "volume": 759811.0}, {"date": "2022-06-16", "close": 29.97, "volume": 685390.0}, {"date": "2022-06-17", "close": 31.57, "volume": 689205.0}, {"date": "2022-06-21", "close": 32.19, "volume": 422014.0}, {"date": "2022-06-22", "close": 32.64, "volume": 643358.0}, {"date": "2022-06-23", "close": 34.67, "volume": 936338.0}, {"date": "2022-06-24", "close": 37.2, "volume": 1873733.0}, {"date": "2022-06-27", "close": 34.99, "volume": 464411.0}, {"date": "2022-06-28", "close": 32.58, "volume": 676681.0}, {"date": "2022-06-29", "close": 32.5, "volume": 610752.0}, {"date": "2022-06-30", "close": 30.92, "volume": 860883.0}, {"date": "2022-07-01", "close": 32.22, "volume": 617719.0}, {"date": "2022-07-05", "close": 36.07, "volume": 892125.0}, {"date": "2022-07-06", "close": 33.29, "volume": 798800.0}, {"date": "2022-07-07", "close": 34.3, "volume": 773869.0}, {"date": "2022-07-08", "close": 33.69, "volume": 409109.0}, {"date": "2022-07-11", "close": 32.46, "volume": 364247.0}, {"date": "2022-07-12", "close": 31.81, "volume": 606027.0}, {"date": "2022-07-13", "close": 30.77, "volume": 611508.0}, {"date": "2022-07-14", "close": 29.79, "volume": 642470.0}, {"date": "2022-07-15", "close": 30.35, "volume": 464894.0}, {"date": "2022-07-18", "close": 30.13, "volume": 711977.0}, {"date": "2022-07-19", "close": 31.03, "volume": 407686.0}, {"date": "2022-07-20", "close": 33.64, "volume": 456600.0}, {"date": "2022-07-21", "close": 34.0, "volume": 431986.0}, {"date": "2022-07-22", "close": 32.6, "volume": 323264.0}, {"date": "2022-07-25", "close": 31.4, "volume": 518263.0}, {"date": "2022-07-26", "close": 30.12, "volume": 461978.0}, {"date": "2022-07-27", "close": 31.42, "volume": 362758.0}, {"date": "2022-07-28", "close": 31.67, "volume": 272880.0}, {"date": "2022-07-29", "close": 32.29, "volume": 301547.0}, {"date": "2022-08-01", "close": 32.37, "volume": 395277.0}, {"date": "2022-08-02", "close": 33.21, "volume": 408442.0}, {"date": "2022-08-03", "close": 35.58, "volume": 517749.0}, {"date": "2022-08-04", "close": 35.65, "volume": 259890.0}, {"date": "2022-08-05", "close": 35.56, "volume": 246904.0}, {"date": "2022-08-08", "close": 37.24, "volume": 669386.0}, {"date": "2022-08-09", "close": 36.55, "volume": 471674.0}, {"date": "2022-08-10", "close": 39.08, "volume": 503727.0}, {"date": "2022-08-11", "close": 37.08, "volume": 463150.0}, {"date": "2022-08-12", "close": 37.09, "volume": 296327.0}, {"date": "2022-08-15", "close": 36.6, "volume": 360724.0}, {"date": "2022-08-16", "close": 35.93, "volume": 492773.0}, {"date": "2022-08-17", "close": 34.13, "volume": 557638.0}, {"date": "2022-08-18", "close": 34.5, "volume": 324082.0}, {"date": "2022-08-19", "close": 33.38, "volume": 365597.0}, {"date": "2022-08-22", "close": 32.23, "volume": 283161.0}, {"date": "2022-08-23", "close": 31.9, "volume": 335623.0}, {"date": "2022-08-24", "close": 32.47, "volume": 460290.0}, {"date": "2022-08-25", "close": 33.62, "volume": 404891.0}, {"date": "2022-08-26", "close": 31.83, "volume": 573754.0}, {"date": "2022-08-29", "close": 31.56, "volume": 691237.0}, {"date": "2022-08-30", "close": 31.16, "volume": 864269.0}, {"date": "2022-08-31", "close": 31.54, "volume": 963736.0}, {"date": "2022-09-01", "close": 29.36, "volume": 1639795.0}, {"date": "2022-09-02", "close": 32.16, "volume": 3300530.0}, {"date": "2022-09-06", "close": 31.53, "volume": 1547254.0}, {"date": "2022-09-07", "close": 33.2, "volume": 934690.0}, {"date": "2022-09-08", "close": 34.09, "volume": 906645.0}, {"date": "2022-09-09", "close": 35.94, "volume": 967211.0}, {"date": "2022-09-12", "close": 36.4, "volume": 643578.0}, {"date": "2022-09-13", "close": 35.64, "volume": 997429.0}, {"date": "2022-09-14", "close": 37.21, "volume": 1508948.0}, {"date": "2022-09-15", "close": 36.93, "volume": 1366336.0}, {"date": "2022-09-16", "close": 35.24, "volume": 3000366.0}, {"date": "2022-09-19", "close": 34.97, "volume": 1022548.0}, {"date": "2022-09-20", "close": 35.0, "volume": 928184.0}, {"date": "2022-09-21", "close": 35.8, "volume": 634687.0}, {"date": "2022-09-22", "close": 33.97, "volume": 801118.0}, {"date": "2022-09-23", "close": 33.98, "volume": 711757.0}, {"date": "2022-09-26", "close": 34.12, "volume": 742511.0}, {"date": "2022-09-27", "close": 34.02, "volume": 604318.0}, {"date": "2022-09-28", "close": 35.45, "volume": 1180033.0}, {"date": "2022-09-29", "close": 34.84, "volume": 625732.0}, {"date": "2022-09-30", "close": 34.11, "volume": 909067.0}, {"date": "2022-10-03", "close": 34.51, "volume": 904845.0}, {"date": "2022-10-04", "close": 36.27, "volume": 1079996.0}, {"date": "2022-10-05", "close": 35.96, "volume": 642838.0}, {"date": "2022-10-06", "close": 35.42, "volume": 782952.0}, {"date": "2022-10-07", "close": 34.29, "volume": 713051.0}, {"date": "2022-10-10", "close": 31.86, "volume": 599665.0}, {"date": "2022-10-11", "close": 30.99, "volume": 687485.0}, {"date": "2022-10-12", "close": 30.9, "volume": 482572.0}, {"date": "2022-10-13", "close": 29.89, "volume": 1240057.0}, {"date": "2022-10-14", "close": 29.0, "volume": 536226.0}, {"date": "2022-10-17", "close": 29.85, "volume": 962998.0}, {"date": "2022-10-18", "close": 31.21, "volume": 711148.0}, {"date": "2022-10-19", "close": 30.24, "volume": 584382.0}, {"date": "2022-10-20", "close": 30.14, "volume": 725436.0}, {"date": "2022-10-21", "close": 29.98, "volume": 377631.0}, {"date": "2022-10-24", "close": 29.47, "volume": 621527.0}, {"date": "2022-10-25", "close": 30.78, "volume": 788652.0}, {"date": "2022-10-26", "close": 31.48, "volume": 491934.0}, {"date": "2022-10-27", "close": 31.48, "volume": 468886.0}, {"date": "2022-10-28", "close": 31.43, "volume": 609864.0}, {"date": "2022-10-31", "close": 31.48, "volume": 466487.0}, {"date": "2022-11-01", "close": 30.68, "volume": 382803.0}, {"date": "2022-11-02", "close": 28.57, "volume": 851517.0}, {"date": "2022-11-03", "close": 28.37, "volume": 497806.0}, {"date": "2022-11-04", "close": 24.67, "volume": 2151219.0}, {"date": "2022-11-07", "close": 25.06, "volume": 806511.0}, {"date": "2022-11-08", "close": 24.95, "volume": 838213.0}, {"date": "2022-11-09", "close": 23.5, "volume": 1043941.0}, {"date": "2022-11-10", "close": 26.68, "volume": 864076.0}, {"date": "2022-11-11", "close": 29.29, "volume": 753725.0}, {"date": "2022-11-14", "close": 28.15, "volume": 782495.0}, {"date": "2022-11-15", "close": 29.5, "volume": 868651.0}, {"date": "2022-11-16", "close": 28.19, "volume": 550167.0}, {"date": "2022-11-17", "close": 27.72, "volume": 554102.0}, {"date": "2022-11-18", "close": 27.51, "volume": 576092.0}, {"date": "2022-11-21", "close": 26.47, "volume": 670010.0}, {"date": "2022-11-22", "close": 26.05, "volume": 496165.0}, {"date": "2022-11-23", "close": 26.54, "volume": 752388.0}, {"date": "2022-11-25", "close": 26.38, "volume": 201631.0}, {"date": "2022-11-28", "close": 25.7, "volume": 480765.0}, {"date": "2022-11-29", "close": 24.97, "volume": 699376.0}, {"date": "2022-11-30", "close": 26.12, "volume": 1897771.0}, {"date": "2022-12-01", "close": 27.54, "volume": 1629456.0}, {"date": "2022-12-02", "close": 26.64, "volume": 919504.0}, {"date": "2022-12-05", "close": 24.91, "volume": 1153847.0}, {"date": "2022-12-06", "close": 24.63, "volume": 564010.0}, {"date": "2022-12-07", "close": 24.47, "volume": 418402.0}, {"date": "2022-12-08", "close": 25.4, "volume": 356526.0}, {"date": "2022-12-09", "close": 25.45, "volume": 554682.0}, {"date": "2022-12-12", "close": 26.32, "volume": 526161.0}, {"date": "2022-12-13", "close": 26.67, "volume": 455783.0}, {"date": "2022-12-14", "close": 27.06, "volume": 565486.0}, {"date": "2022-12-15", "close": 26.16, "volume": 523291.0}, {"date": "2022-12-16", "close": 25.87, "volume": 625616.0}, {"date": "2022-12-19", "close": 25.71, "volume": 645800.0}, {"date": "2022-12-20", "close": 25.74, "volume": 498034.0}, {"date": "2022-12-21", "close": 26.32, "volume": 509094.0}, {"date": "2022-12-22", "close": 25.42, "volume": 443933.0}, {"date": "2022-12-23", "close": 25.88, "volume": 384803.0}, {"date": "2022-12-27", "close": 24.48, "volume": 439978.0}, {"date": "2022-12-28", "close": 24.23, "volume": 579824.0}, {"date": "2022-12-29", "close": 25.98, "volume": 505246.0}, {"date": "2022-12-30", "close": 26.44, "volume": 427338.0}, {"date": "2023-01-03", "close": 26.43, "volume": 707958.0}, {"date": "2023-01-04", "close": 25.97, "volume": 763056.0}, {"date": "2023-01-05", "close": 24.86, "volume": 745833.0}, {"date": "2023-01-06", "close": 25.3, "volume": 464242.0}, {"date": "2023-01-09", "close": 26.51, "volume": 800682.0}, {"date": "2023-01-10", "close": 26.5, "volume": 472875.0}, {"date": "2023-01-11", "close": 26.96, "volume": 537662.0}, {"date": "2023-01-12", "close": 27.5, "volume": 386524.0}, {"date": "2023-01-13", "close": 27.44, "volume": 397084.0}, {"date": "2023-01-17", "close": 28.2, "volume": 594517.0}, {"date": "2023-01-18", "close": 28.08, "volume": 666994.0}, {"date": "2023-01-19", "close": 26.52, "volume": 1187203.0}, {"date": "2023-01-20", "close": 27.27, "volume": 1241860.0}, {"date": "2023-01-23", "close": 26.55, "volume": 2070595.0}, {"date": "2023-01-24", "close": 25.21, "volume": 931021.0}, {"date": "2023-01-25", "close": 26.04, "volume": 806530.0}, {"date": "2023-01-26", "close": 27.03, "volume": 860770.0}, {"date": "2023-01-27", "close": 28.59, "volume": 547071.0}, {"date": "2023-01-30", "close": 28.52, "volume": 491221.0}, {"date": "2023-01-31", "close": 28.6, "volume": 637306.0}, {"date": "2023-02-01", "close": 29.97, "volume": 497128.0}, {"date": "2023-02-02", "close": 31.04, "volume": 693732.0}, {"date": "2023-02-03", "close": 30.5, "volume": 963240.0}, {"date": "2023-02-06", "close": 29.02, "volume": 520836.0}, {"date": "2023-02-07", "close": 29.58, "volume": 321986.0}, {"date": "2023-02-08", "close": 29.93, "volume": 623746.0}, {"date": "2023-02-09", "close": 29.16, "volume": 480549.0}, {"date": "2023-02-10", "close": 28.185, "volume": 458863.0}, {"date": "2023-02-13", "close": 28.57, "volume": 277746.0}, {"date": "2023-02-14", "close": 29.33, "volume": 269595.0}, {"date": "2023-02-15", "close": 30.53, "volume": 314225.0}, {"date": "2023-02-16", "close": 29.2, "volume": 295156.0}, {"date": "2023-02-17", "close": 28.6, "volume": 395438.0}, {"date": "2023-02-21", "close": 27.72, "volume": 423033.0}, {"date": "2023-02-22", "close": 28.46, "volume": 346469.0}, {"date": "2023-02-23", "close": 28.16, "volume": 238149.0}, {"date": "2023-02-24", "close": 27.55, "volume": 269504.0}, {"date": "2023-02-27", "close": 26.92, "volume": 275839.0}, {"date": "2023-02-28", "close": 27.25, "volume": 359358.0}, {"date": "2023-03-01", "close": 26.55, "volume": 385038.0}, {"date": "2023-03-02", "close": 26.43, "volume": 497636.0}, {"date": "2023-03-03", "close": 27.29, "volume": 415131.0}, {"date": "2023-03-06", "close": 26.87, "volume": 352158.0}, {"date": "2023-03-07", "close": 26.42, "volume": 346004.0}, {"date": "2023-03-08", "close": 26.4, "volume": 286976.0}, {"date": "2023-03-09", "close": 24.68, "volume": 381794.0}, {"date": "2023-03-10", "close": 23.11, "volume": 2720853.0}, {"date": "2023-03-13", "close": 21.29, "volume": 3718697.0}, {"date": "2023-03-14", "close": 21.92, "volume": 2187235.0}, {"date": "2023-03-15", "close": 22.16, "volume": 2462254.0}, {"date": "2023-03-16", "close": 23.64, "volume": 1706531.0}, {"date": "2023-03-17", "close": 22.74, "volume": 1498895.0}, {"date": "2023-03-20", "close": 22.4, "volume": 1076024.0}, {"date": "2023-03-21", "close": 23.5, "volume": 1601358.0}, {"date": "2023-03-22", "close": 22.35, "volume": 1228893.0}, {"date": "2023-03-23", "close": 22.1, "volume": 1223505.0}, {"date": "2023-03-24", "close": 21.97, "volume": 843117.0}, {"date": "2023-03-27", "close": 22.35, "volume": 1313643.0}, {"date": "2023-03-28", "close": 22.36, "volume": 1620096.0}, {"date": "2023-03-29", "close": 22.9, "volume": 1711014.0}, {"date": "2023-03-30", "close": 23.26, "volume": 1088115.0}, {"date": "2023-03-31", "close": 24.78, "volume": 1068707.0}, {"date": "2023-04-03", "close": 24.44, "volume": 876148.0}, {"date": "2023-04-04", "close": 24.11, "volume": 887914.0}, {"date": "2023-04-05", "close": 24.07, "volume": 1901789.0}, {"date": "2023-04-06", "close": 24.25, "volume": 616050.0}, {"date": "2023-04-10", "close": 23.85, "volume": 565433.0}, {"date": "2023-04-11", "close": 24.04, "volume": 586813.0}, {"date": "2023-04-12", "close": 24.26, "volume": 601250.0}, {"date": "2023-04-13", "close": 24.75, "volume": 598145.0}, {"date": "2023-04-14", "close": 25.01, "volume": 618415.0}, {"date": "2023-04-17", "close": 25.15, "volume": 491684.0}, {"date": "2023-04-18", "close": 25.3, "volume": 622230.0}, {"date": "2023-04-19", "close": 25.0, "volume": 347832.0}, {"date": "2023-04-20", "close": 25.1, "volume": 550772.0}, {"date": "2023-04-21", "close": 25.9, "volume": 588519.0}, {"date": "2023-04-24", "close": 25.1, "volume": 682565.0}, {"date": "2023-04-25", "close": 23.28, "volume": 1078817.0}, {"date": "2023-04-26", "close": 24.31, "volume": 580322.0}, {"date": "2023-04-27", "close": 24.95, "volume": 426808.0}, {"date": "2023-04-28", "close": 24.73, "volume": 450387.0}, {"date": "2023-05-01", "close": 24.5, "volume": 392426.0}, {"date": "2023-05-02", "close": 21.815, "volume": 1436363.0}, {"date": "2023-05-03", "close": 22.58, "volume": 829005.0}, {"date": "2023-05-04", "close": 21.6, "volume": 929007.0}, {"date": "2023-05-05", "close": 22.28, "volume": 617895.0}, {"date": "2023-05-08", "close": 22.51, "volume": 335458.0}, {"date": "2023-05-09", "close": 22.05, "volume": 651459.0}, {"date": "2023-05-10", "close": 23.04, "volume": 592259.0}, {"date": "2023-05-11", "close": 23.08, "volume": 332421.0}, {"date": "2023-05-12", "close": 22.64, "volume": 495261.0}, {"date": "2023-05-15", "close": 23.76, "volume": 445421.0}, {"date": "2023-05-16", "close": 23.55, "volume": 665221.0}, {"date": "2023-05-17", "close": 24.47, "volume": 416336.0}, {"date": "2023-05-18", "close": 25.68, "volume": 528201.0}, {"date": "2023-05-19", "close": 25.53, "volume": 581259.0}, {"date": "2023-05-22", "close": 27.44, "volume": 763323.0}, {"date": "2023-05-23", "close": 27.57, "volume": 1338609.0}, {"date": "2023-05-24", "close": 27.43, "volume": 560532.0}, {"date": "2023-05-25", "close": 27.24, "volume": 571835.0}, {"date": "2023-05-26", "close": 27.42, "volume": 675988.0}, {"date": "2023-05-30", "close": 27.57, "volume": 916266.0}, {"date": "2023-05-31", "close": 27.49, "volume": 2145344.0}, {"date": "2023-06-01", "close": 24.65, "volume": 2581465.0}, {"date": "2023-06-02", "close": 25.0, "volume": 1431741.0}, {"date": "2023-06-05", "close": 24.0, "volume": 1158599.0}, {"date": "2023-06-06", "close": 24.16, "volume": 667059.0}, {"date": "2023-06-07", "close": 24.33, "volume": 731659.0}, {"date": "2023-06-08", "close": 24.45, "volume": 749625.0}, {"date": "2023-06-09", "close": 24.0, "volume": 829159.0}, {"date": "2023-06-12", "close": 24.77, "volume": 880584.0}, {"date": "2023-06-13", "close": 24.29, "volume": 811212.0}, {"date": "2023-06-14", "close": 24.02, "volume": 728682.0}, {"date": "2023-06-15", "close": 25.46, "volume": 1112003.0}, {"date": "2023-06-16", "close": 31.69, "volume": 8206214.0}, {"date": "2023-06-20", "close": 29.98, "volume": 3671425.0}, {"date": "2023-06-21", "close": 29.46, "volume": 1717771.0}, {"date": "2023-06-22", "close": 29.56, "volume": 698831.0}, {"date": "2023-06-23", "close": 30.01, "volume": 991630.0}, {"date": "2023-06-26", "close": 29.43, "volume": 565282.0}, {"date": "2023-06-27", "close": 29.89, "volume": 470629.0}, {"date": "2023-06-28", "close": 29.98, "volume": 417522.0}, {"date": "2023-06-29", "close": 30.23, "volume": 533979.0}, {"date": "2023-06-30", "close": 30.12, "volume": 658474.0}, {"date": "2023-07-03", "close": 30.05, "volume": 191600.0}, {"date": "2023-07-05", "close": 30.6, "volume": 538724.0}, {"date": "2023-07-06", "close": 29.84, "volume": 729811.0}, {"date": "2023-07-07", "close": 30.34, "volume": 374880.0}, {"date": "2023-07-10", "close": 30.37, "volume": 448492.0}, {"date": "2023-07-11", "close": 30.86, "volume": 302367.0}, {"date": "2023-07-12", "close": 31.38, "volume": 358862.0}, {"date": "2023-07-13", "close": 31.71, "volume": 439022.0}, {"date": "2023-07-14", "close": 31.03, "volume": 558332.0}, {"date": "2023-07-17", "close": 31.57, "volume": 503583.0}, {"date": "2023-07-18", "close": 31.62, "volume": 317878.0}, {"date": "2023-07-19", "close": 31.07, "volume": 520194.0}, {"date": "2023-07-20", "close": 30.56, "volume": 387007.0}, {"date": "2023-07-21", "close": 30.91, "volume": 337934.0}, {"date": "2023-07-24", "close": 31.59, "volume": 499423.0}, {"date": "2023-07-25", "close": 31.7, "volume": 517822.0}, {"date": "2023-07-26", "close": 31.88, "volume": 224010.0}, {"date": "2023-07-27", "close": 30.9, "volume": 288471.0}, {"date": "2023-07-28", "close": 32.15, "volume": 315257.0}, {"date": "2023-07-31", "close": 32.35, "volume": 425309.0}, {"date": "2023-08-01", "close": 32.19, "volume": 181825.0}, {"date": "2023-08-02", "close": 30.59, "volume": 386435.0}, {"date": "2023-08-03", "close": 30.02, "volume": 489937.0}, {"date": "2023-08-04", "close": 29.66, "volume": 292551.0}, {"date": "2023-08-07", "close": 30.18, "volume": 315362.0}, {"date": "2023-08-08", "close": 29.89, "volume": 387825.0}, {"date": "2023-08-09", "close": 29.59, "volume": 330162.0}, {"date": "2023-08-10", "close": 29.29, "volume": 305601.0}, {"date": "2023-08-11", "close": 29.31, "volume": 200097.0}, {"date": "2023-08-14", "close": 29.34, "volume": 370877.0}, {"date": "2023-08-15", "close": 28.91, "volume": 360390.0}, {"date": "2023-08-16", "close": 28.97, "volume": 433560.0}, {"date": "2023-08-17", "close": 29.27, "volume": 409245.0}, {"date": "2023-08-18", "close": 29.5, "volume": 373980.0}, {"date": "2023-08-21", "close": 28.94, "volume": 339747.0}, {"date": "2023-08-22", "close": 29.34, "volume": 252888.0}, {"date": "2023-08-23", "close": 29.82, "volume": 263625.0}, {"date": "2023-08-24", "close": 28.85, "volume": 346105.0}, {"date": "2023-08-25", "close": 28.69, "volume": 410646.0}, {"date": "2023-08-28", "close": 28.94, "volume": 697359.0}, {"date": "2023-08-29", "close": 29.48, "volume": 888596.0}, {"date": "2023-08-30", "close": 32.35, "volume": 1702503.0}, {"date": "2023-08-31", "close": 32.87, "volume": 1407752.0}, {"date": "2023-09-01", "close": 33.0, "volume": 466790.0}, {"date": "2023-09-05", "close": 32.39, "volume": 504213.0}, {"date": "2023-09-06", "close": 32.4, "volume": 574704.0}, {"date": "2023-09-07", "close": 32.35, "volume": 361768.0}, {"date": "2023-09-08", "close": 31.99, "volume": 363461.0}, {"date": "2023-09-11", "close": 31.51, "volume": 315203.0}, {"date": "2023-09-12", "close": 31.08, "volume": 357212.0}, {"date": "2023-09-13", "close": 31.03, "volume": 343233.0}, {"date": "2023-09-14", "close": 32.05, "volume": 688693.0}, {"date": "2023-09-15", "close": 32.97, "volume": 2024546.0}, {"date": "2023-09-18", "close": 33.41, "volume": 617485.0}, {"date": "2023-09-19", "close": 33.09, "volume": 422750.0}, {"date": "2023-09-20", "close": 32.07, "volume": 1075460.0}, {"date": "2023-09-21", "close": 32.01, "volume": 751916.0}, {"date": "2023-09-22", "close": 31.6, "volume": 487356.0}, {"date": "2023-09-25", "close": 31.1, "volume": 905376.0}, {"date": "2023-09-26", "close": 28.95, "volume": 942788.0}, {"date": "2023-09-27", "close": 29.25, "volume": 803801.0}, {"date": "2023-09-28", "close": 31.62, "volume": 1575222.0}, {"date": "2023-09-29", "close": 31.8, "volume": 1122847.0}, {"date": "2023-10-02", "close": 31.24, "volume": 678615.0}, {"date": "2023-10-03", "close": 29.87, "volume": 571545.0}, {"date": "2023-10-04", "close": 29.84, "volume": 606039.0}, {"date": "2023-10-05", "close": 29.88, "volume": 511187.0}, {"date": "2023-10-06", "close": 30.22, "volume": 481082.0}, {"date": "2023-10-09", "close": 29.82, "volume": 284661.0}, {"date": "2023-10-10", "close": 29.7, "volume": 632220.0}, {"date": "2023-10-11", "close": 29.26, "volume": 431048.0}, {"date": "2023-10-12", "close": 28.8, "volume": 796887.0}, {"date": "2023-10-13", "close": 28.0, "volume": 561539.0}, {"date": "2023-10-16", "close": 29.29, "volume": 405393.0}, {"date": "2023-10-17", "close": 29.72, "volume": 460906.0}, {"date": "2023-10-18", "close": 28.94, "volume": 348649.0}, {"date": "2023-10-19", "close": 28.49, "volume": 414007.0}, {"date": "2023-10-20", "close": 27.6, "volume": 571796.0}, {"date": "2023-10-23", "close": 27.6, "volume": 507895.0}, {"date": "2023-10-24", "close": 28.535, "volume": 498122.0}, {"date": "2023-10-25", "close": 28.3, "volume": 852972.0}, {"date": "2023-10-26", "close": 28.55, "volume": 685470.0}, {"date": "2023-10-27", "close": 28.0, "volume": 534667.0}, {"date": "2023-10-30", "close": 27.58, "volume": 378519.0}, {"date": "2023-10-31", "close": 28.1, "volume": 448921.0}, {"date": "2023-11-01", "close": 27.72, "volume": 542587.0}, {"date": "2023-11-02", "close": 28.86, "volume": 514295.0}, {"date": "2023-11-03", "close": 29.57, "volume": 465210.0}, {"date": "2023-11-06", "close": 29.04, "volume": 287995.0}, {"date": "2023-11-07", "close": 29.72, "volume": 495600.0}, {"date": "2023-11-08", "close": 29.99, "volume": 269048.0}, {"date": "2023-11-09", "close": 28.33, "volume": 326626.0}, {"date": "2023-11-10", "close": 28.34, "volume": 359988.0}, {"date": "2023-11-13", "close": 27.93, "volume": 344084.0}, {"date": "2023-11-14", "close": 28.95, "volume": 666362.0}, {"date": "2023-11-15", "close": 30.0, "volume": 999900.0}, {"date": "2023-11-16", "close": 29.57, "volume": 316518.0}, {"date": "2023-11-17", "close": 30.21, "volume": 349200.0}, {"date": "2023-11-20", "close": 30.3, "volume": 295139.0}, {"date": "2023-11-21", "close": 29.34, "volume": 507927.0}, {"date": "2023-11-22", "close": 29.33, "volume": 467396.0}, {"date": "2023-11-24", "close": 29.97, "volume": 176658.0}, {"date": "2023-11-27", "close": 30.21, "volume": 652998.0}, {"date": "2023-11-28", "close": 29.73, "volume": 622613.0}, {"date": "2023-11-29", "close": 29.98, "volume": 1096220.0}, {"date": "2023-11-30", "close": 27.63, "volume": 1498659.0}, {"date": "2023-12-01", "close": 28.36, "volume": 1056561.0}, {"date": "2023-12-04", "close": 29.26, "volume": 741058.0}, {"date": "2023-12-05", "close": 29.3, "volume": 394522.0}, {"date": "2023-12-06", "close": 29.58, "volume": 492600.0}, {"date": "2023-12-07", "close": 29.24, "volume": 429791.0}, {"date": "2023-12-08", "close": 29.39, "volume": 299289.0}, {"date": "2023-12-11", "close": 29.53, "volume": 265618.0}, {"date": "2023-12-12", "close": 29.08, "volume": 247150.0}, {"date": "2023-12-13", "close": 30.2, "volume": 480875.0}, {"date": "2023-12-14", "close": 30.97, "volume": 744445.0}, {"date": "2023-12-15", "close": 31.47, "volume": 906040.0}, {"date": "2023-12-18", "close": 31.52, "volume": 664750.0}, {"date": "2023-12-19", "close": 32.01, "volume": 498306.0}, {"date": "2023-12-20", "close": 31.64, "volume": 319033.0}, {"date": "2023-12-21", "close": 32.72, "volume": 1149073.0}, {"date": "2023-12-22", "close": 33.44, "volume": 720600.0}, {"date": "2023-12-26", "close": 33.41, "volume": 330009.0}, {"date": "2023-12-27", "close": 33.77, "volume": 482112.0}, {"date": "2023-12-28", "close": 34.175, "volume": 616219.0}, {"date": "2023-12-29", "close": 33.63, "volume": 537755.0}, {"date": "2024-01-02", "close": 34.67, "volume": 1192226.0}, {"date": "2024-01-03", "close": 33.0, "volume": 681333.0}, {"date": "2024-01-04", "close": 33.36, "volume": 869082.0}, {"date": "2024-01-05", "close": 33.62, "volume": 478291.0}, {"date": "2024-01-08", "close": 34.59, "volume": 427398.0}, {"date": "2024-01-09", "close": 35.3, "volume": 2058265.0}, {"date": "2024-01-10", "close": 35.31, "volume": 534517.0}, {"date": "2024-01-11", "close": 35.05, "volume": 555171.0}, {"date": "2024-01-12", "close": 35.08, "volume": 370954.0}, {"date": "2024-01-16", "close": 34.54, "volume": 676426.0}, {"date": "2024-01-17", "close": 34.3, "volume": 1306371.0}, {"date": "2024-01-18", "close": 32.36, "volume": 942605.0}, {"date": "2024-01-19", "close": 32.04, "volume": 1099712.0}, {"date": "2024-01-22", "close": 32.7, "volume": 1287284.0}, {"date": "2024-01-23", "close": 32.98, "volume": 772312.0}, {"date": "2024-01-24", "close": 32.15, "volume": 685422.0}, {"date": "2024-01-25", "close": 31.49, "volume": 508192.0}, {"date": "2024-01-26", "close": 31.52, "volume": 482454.0}, {"date": "2024-01-29", "close": 32.75, "volume": 498288.0}, {"date": "2024-01-30", "close": 32.61, "volume": 564201.0}, {"date": "2024-01-31", "close": 31.48, "volume": 392598.0}, {"date": "2024-02-01", "close": 31.03, "volume": 397072.0}, {"date": "2024-02-02", "close": 31.29, "volume": 385391.0}, {"date": "2024-02-05", "close": 30.62, "volume": 387308.0}, {"date": "2024-02-06", "close": 31.2, "volume": 353072.0}, {"date": "2024-02-07", "close": 30.7, "volume": 698548.0}, {"date": "2024-02-08", "close": 31.18, "volume": 408808.0}, {"date": "2024-02-09", "close": 31.99, "volume": 562883.0}, {"date": "2024-02-12", "close": 31.96, "volume": 666463.0}, {"date": "2024-02-13", "close": 30.45, "volume": 614745.0}, {"date": "2024-02-14", "close": 30.93, "volume": 847304.0}, {"date": "2024-02-15", "close": 30.45, "volume": 1400741.0}, {"date": "2024-02-16", "close": 29.95, "volume": 712562.0}, {"date": "2024-02-20", "close": 29.97, "volume": 508543.0}, {"date": "2024-02-21", "close": 29.625, "volume": 575123.0}, {"date": "2024-02-22", "close": 29.92, "volume": 713934.0}, {"date": "2024-02-23", "close": 29.82, "volume": 393844.0}, {"date": "2024-02-26", "close": 29.86, "volume": 889792.0}, {"date": "2024-02-27", "close": 30.1, "volume": 612459.0}, {"date": "2024-02-28", "close": 29.74, "volume": 560486.0}, {"date": "2024-02-29", "close": 29.84, "volume": 816844.0}, {"date": "2024-03-01", "close": 30.03, "volume": 815081.0}, {"date": "2024-03-04", "close": 30.03, "volume": 410795.0}, {"date": "2024-03-05", "close": 28.42, "volume": 873636.0}, {"date": "2024-03-06", "close": 28.4, "volume": 628049.0}, {"date": "2024-03-07", "close": 28.84, "volume": 360439.0}, {"date": "2024-03-08", "close": 29.31, "volume": 321193.0}, {"date": "2024-03-11", "close": 29.35, "volume": 385139.0}, {"date": "2024-03-12", "close": 29.85, "volume": 644010.0}, {"date": "2024-03-13", "close": 30.46, "volume": 583500.0}, {"date": "2024-03-14", "close": 29.84, "volume": 708518.0}, {"date": "2024-03-15", "close": 29.57, "volume": 847263.0}, {"date": "2024-03-18", "close": 29.89, "volume": 408356.0}, {"date": "2024-03-19", "close": 30.2, "volume": 460354.0}, {"date": "2024-03-20", "close": 30.3, "volume": 588990.0}, {"date": "2024-03-21", "close": 30.39, "volume": 842320.0}, {"date": "2024-03-22", "close": 30.55, "volume": 617086.0}, {"date": "2024-03-25", "close": 30.43, "volume": 1149922.0}, {"date": "2024-03-26", "close": 30.18, "volume": 1281851.0}, {"date": "2024-03-27", "close": 35.9, "volume": 7722122.0}, {"date": "2024-03-28", "close": 37.38, "volume": 1965011.0}, {"date": "2024-04-01", "close": 35.35, "volume": 3031162.0}, {"date": "2024-04-02", "close": 34.73, "volume": 1788517.0}, {"date": "2024-04-03", "close": 35.1, "volume": 1267095.0}, {"date": "2024-04-04", "close": 34.11, "volume": 1080520.0}, {"date": "2024-04-05", "close": 34.21, "volume": 952128.0}, {"date": "2024-04-08", "close": 34.68, "volume": 780379.0}, {"date": "2024-04-09", "close": 35.13, "volume": 1983029.0}, {"date": "2024-04-10", "close": 33.36, "volume": 1692569.0}, {"date": "2024-04-11", "close": 33.37, "volume": 987990.0}, {"date": "2024-04-12", "close": 32.17, "volume": 1105564.0}, {"date": "2024-04-15", "close": 31.04, "volume": 1355922.0}, {"date": "2024-04-16", "close": 29.94, "volume": 1898871.0}, {"date": "2024-04-17", "close": 29.68, "volume": 988674.0}, {"date": "2024-04-18", "close": 29.75, "volume": 1052689.0}, {"date": "2024-04-19", "close": 29.41, "volume": 821547.0}, {"date": "2024-04-22", "close": 29.64, "volume": 990283.0}, {"date": "2024-04-23", "close": 30.16, "volume": 872212.0}, {"date": "2024-04-24", "close": 30.17, "volume": 757562.0}, {"date": "2024-04-25", "close": 29.78, "volume": 1198363.0}, {"date": "2024-04-26", "close": 29.51, "volume": 884312.0}, {"date": "2024-04-29", "close": 29.44, "volume": 1186282.0}, {"date": "2024-04-30", "close": 29.16, "volume": 1061742.0}, {"date": "2024-05-01", "close": 30.02, "volume": 1446103.0}, {"date": "2024-05-02", "close": 30.71, "volume": 802614.0}, {"date": "2024-05-03", "close": 30.2, "volume": 733828.0}, {"date": "2024-05-06", "close": 30.87, "volume": 800864.0}, {"date": "2024-05-07", "close": 31.34, "volume": 624088.0}, {"date": "2024-05-08", "close": 30.89, "volume": 652950.0}, {"date": "2024-05-09", "close": 30.81, "volume": 362460.0}, {"date": "2024-05-10", "close": 31.11, "volume": 432046.0}, {"date": "2024-05-13", "close": 30.67, "volume": 581489.0}, {"date": "2024-05-14", "close": 31.12, "volume": 473244.0}, {"date": "2024-05-15", "close": 32.15, "volume": 696135.0}, {"date": "2024-05-16", "close": 31.87, "volume": 620756.0}, {"date": "2024-05-17", "close": 31.99, "volume": 382171.0}, {"date": "2024-05-20", "close": 31.74, "volume": 745274.0}, {"date": "2024-05-21", "close": 31.7, "volume": 785914.0}, {"date": "2024-05-22", "close": 31.57, "volume": 951918.0}, {"date": "2024-05-23", "close": 30.89, "volume": 1008162.0}, {"date": "2024-05-24", "close": 30.66, "volume": 510259.0}, {"date": "2024-05-28", "close": 30.51, "volume": 857839.0}, {"date": "2024-05-29", "close": 30.15, "volume": 1608272.0}, {"date": "2024-05-30", "close": 30.11, "volume": 2753002.0}, {"date": "2024-05-31", "close": 30.53, "volume": 1818687.0}, {"date": "2024-06-03", "close": 30.35, "volume": 1037600.0}, {"date": "2024-06-04", "close": 30.17, "volume": 774431.0}, {"date": "2024-06-05", "close": 29.62, "volume": 968759.0}, {"date": "2024-06-06", "close": 29.86, "volume": 668546.0}, {"date": "2024-06-07", "close": 30.0, "volume": 532777.0}, {"date": "2024-06-10", "close": 30.21, "volume": 631322.0}, {"date": "2024-06-11", "close": 30.42, "volume": 541970.0}, {"date": "2024-06-12", "close": 31.26, "volume": 3313279.0}, {"date": "2024-06-13", "close": 31.38, "volume": 829043.0}, {"date": "2024-06-14", "close": 31.69, "volume": 1185753.0}, {"date": "2024-06-17", "close": 31.34, "volume": 717532.0}, {"date": "2024-06-18", "close": 31.49, "volume": 1387023.0}, {"date": "2024-06-20", "close": 31.3, "volume": 793386.0}, {"date": "2024-06-21", "close": 31.69, "volume": 1979409.0}, {"date": "2024-06-24", "close": 31.52, "volume": 1034918.0}, {"date": "2024-06-25", "close": 31.5, "volume": 931266.0}, {"date": "2024-06-26", "close": 31.47, "volume": 593980.0}, {"date": "2024-06-27", "close": 31.36, "volume": 1632632.0}, {"date": "2024-06-28", "close": 31.45, "volume": 2011249.0}, {"date": "2024-07-01", "close": 31.25, "volume": 869261.0}, {"date": "2024-07-02", "close": 31.48, "volume": 829837.0}, {"date": "2024-07-03", "close": 31.26, "volume": 566403.0}, {"date": "2024-07-05", "close": 31.5, "volume": 514637.0}, {"date": "2024-07-08", "close": 31.38, "volume": 548509.0}, {"date": "2024-07-09", "close": 31.12, "volume": 497533.0}, {"date": "2024-07-10", "close": 30.6, "volume": 629713.0}, {"date": "2024-07-11", "close": 31.75, "volume": 2041269.0}, {"date": "2024-07-12", "close": 31.36, "volume": 1194741.0}, {"date": "2024-07-15", "close": 31.325, "volume": 1412088.0}, {"date": "2024-07-16", "close": 32.66, "volume": 2221932.0}, {"date": "2024-07-17", "close": 32.95, "volume": 2045751.0}, {"date": "2024-07-18", "close": 32.36, "volume": 1535435.0}, {"date": "2024-07-19", "close": 31.98, "volume": 707638.0}, {"date": "2024-07-22", "close": 33.14, "volume": 1831714.0}, {"date": "2024-07-23", "close": 33.3, "volume": 2272795.0}, {"date": "2024-07-24", "close": 32.04, "volume": 829997.0}, {"date": "2024-07-25", "close": 32.32, "volume": 944993.0}, {"date": "2024-07-26", "close": 33.54, "volume": 2726035.0}, {"date": "2024-07-29", "close": 33.07, "volume": 1041178.0}, {"date": "2024-07-30", "close": 32.85, "volume": 544200.0}, {"date": "2024-07-31", "close": 32.76, "volume": 578800.0}, {"date": "2024-08-01", "close": 32.14, "volume": 948429.0}, {"date": "2024-08-02", "close": 31.45, "volume": 1133444.0}, {"date": "2024-08-05", "close": 30.73, "volume": 1328050.0}, {"date": "2024-08-06", "close": 30.99, "volume": 599060.0}, {"date": "2024-08-07", "close": 31.45, "volume": 778527.0}, {"date": "2024-08-08", "close": 32.1, "volume": 694550.0}, {"date": "2024-08-09", "close": 32.1, "volume": 593801.0}, {"date": "2024-08-12", "close": 31.55, "volume": 286003.0}, {"date": "2024-08-13", "close": 32.35, "volume": 500272.0}, {"date": "2024-08-14", "close": 33.1, "volume": 1737076.0}, {"date": "2024-08-15", "close": 34.425, "volume": 1617478.0}, {"date": "2024-08-16", "close": 34.24, "volume": 658829.0}, {"date": "2024-08-19", "close": 34.37, "volume": 437040.0}, {"date": "2024-08-20", "close": 34.29, "volume": 710855.0}, {"date": "2024-08-21", "close": 34.34, "volume": 815660.0}, {"date": "2024-08-22", "close": 34.25, "volume": 1202861.0}, {"date": "2024-08-23", "close": 35.0, "volume": 1193279.0}, {"date": "2024-08-26", "close": 34.65, "volume": 923591.0}, {"date": "2024-08-27", "close": 34.53, "volume": 1716794.0}, {"date": "2024-08-28", "close": 29.74, "volume": 6298590.0}, {"date": "2024-08-29", "close": 30.195, "volume": 1702895.0}, {"date": "2024-08-30", "close": 29.96, "volume": 2636163.0}, {"date": "2024-09-03", "close": 30.05, "volume": 1731944.0}, {"date": "2024-09-04", "close": 30.19, "volume": 954104.0}, {"date": "2024-09-05", "close": 30.23, "volume": 859461.0}, {"date": "2024-09-06", "close": 30.05, "volume": 963753.0}, {"date": "2024-09-09", "close": 29.89, "volume": 1240240.0}, {"date": "2024-09-10", "close": 29.0, "volume": 1117533.0}, {"date": "2024-09-11", "close": 29.17, "volume": 1091067.0}, {"date": "2024-09-12", "close": 29.1, "volume": 816722.0}, {"date": "2024-09-13", "close": 29.39, "volume": 966545.0}, {"date": "2024-09-16", "close": 29.69, "volume": 1188496.0}, {"date": "2024-09-17", "close": 29.72, "volume": 639325.0}, {"date": "2024-09-18", "close": 29.88, "volume": 1086391.0}, {"date": "2024-09-19", "close": 30.73, "volume": 1570215.0}, {"date": "2024-09-20", "close": 30.44, "volume": 3068412.0}, {"date": "2024-09-23", "close": 30.09, "volume": 654917.0}, {"date": "2024-09-24", "close": 30.61, "volume": 617990.0}, {"date": "2024-09-25", "close": 30.04, "volume": 843580.0}, {"date": "2024-09-26", "close": 30.88, "volume": 658996.0}, {"date": "2024-09-27", "close": 31.29, "volume": 760722.0}, {"date": "2024-09-30", "close": 31.59, "volume": 1011689.0}, {"date": "2024-10-01", "close": 31.11, "volume": 1112313.0}, {"date": "2024-10-02", "close": 31.01, "volume": 794592.0}, {"date": "2024-10-03", "close": 30.89, "volume": 814893.0}, {"date": "2024-10-04", "close": 30.97, "volume": 517524.0}, {"date": "2024-10-07", "close": 30.14, "volume": 840082.0}, {"date": "2024-10-08", "close": 31.09, "volume": 762953.0}, {"date": "2024-10-09", "close": 32.06, "volume": 864186.0}, {"date": "2024-10-10", "close": 33.46, "volume": 2214260.0}, {"date": "2024-10-11", "close": 34.51, "volume": 2384790.0}, {"date": "2024-10-14", "close": 35.07, "volume": 1317395.0}, {"date": "2024-10-15", "close": 35.05, "volume": 1123567.0}, {"date": "2024-10-16", "close": 36.06, "volume": 3645403.0}, {"date": "2024-10-17", "close": 36.22, "volume": 1687462.0}, {"date": "2024-10-18", "close": 36.58, "volume": 3008392.0}, {"date": "2024-10-21", "close": 37.21, "volume": 1539723.0}, {"date": "2024-10-22", "close": 36.95, "volume": 1047162.0}, {"date": "2024-10-23", "close": 37.55, "volume": 1171981.0}, {"date": "2024-10-24", "close": 38.25, "volume": 1828413.0}, {"date": "2024-10-25", "close": 37.83, "volume": 898146.0}, {"date": "2024-10-28", "close": 38.19, "volume": 601653.0}, {"date": "2024-10-29", "close": 38.42, "volume": 493937.0}, {"date": "2024-10-30", "close": 38.38, "volume": 727462.0}, {"date": "2024-10-31", "close": 37.3, "volume": 1187119.0}, {"date": "2024-11-01", "close": 37.33, "volume": 774376.0}, {"date": "2024-11-04", "close": 36.82, "volume": 683170.0}, {"date": "2024-11-05", "close": 37.55, "volume": 672875.0}, {"date": "2024-11-06", "close": 40.15, "volume": 2537394.0}, {"date": "2024-11-07", "close": 41.99, "volume": 1687208.0}, {"date": "2024-11-08", "close": 42.53, "volume": 1279292.0}, {"date": "2024-11-11", "close": 42.64, "volume": 1093270.0}, {"date": "2024-11-12", "close": 42.33, "volume": 673852.0}, {"date": "2024-11-13", "close": 41.49, "volume": 889141.0}, {"date": "2024-11-14", "close": 40.71, "volume": 912218.0}, {"date": "2024-11-15", "close": 40.22, "volume": 1103927.0}, {"date": "2024-11-18", "close": 40.0, "volume": 930534.0}, {"date": "2024-11-19", "close": 40.05, "volume": 654895.0}, {"date": "2024-11-20", "close": 40.08, "volume": 385154.0}, {"date": "2024-11-21", "close": 40.45, "volume": 564329.0}, {"date": "2024-11-22", "close": 41.42, "volume": 783379.0}, {"date": "2024-11-25", "close": 42.2, "volume": 945276.0}, {"date": "2024-11-26", "close": 42.25, "volume": 580250.0}, {"date": "2024-11-27", "close": 41.88, "volume": 722481.0}, {"date": "2024-11-29", "close": 41.99, "volume": 592613.0}, {"date": "2024-12-02", "close": 41.55, "volume": 1396994.0}, {"date": "2024-12-03", "close": 41.5, "volume": 1160215.0}, {"date": "2024-12-04", "close": 42.5, "volume": 2149642.0}, {"date": "2024-12-05", "close": 37.28, "volume": 4948441.0}, {"date": "2024-12-06", "close": 37.41, "volume": 1769303.0}, {"date": "2024-12-09", "close": 37.12, "volume": 1653814.0}, {"date": "2024-12-10", "close": 36.0, "volume": 2393576.0}, {"date": "2024-12-11", "close": 36.41, "volume": 2261313.0}, {"date": "2024-12-12", "close": 36.55, "volume": 1717015.0}, {"date": "2024-12-13", "close": 35.46, "volume": 837112.0}, {"date": "2024-12-16", "close": 35.96, "volume": 1188544.0}, {"date": "2024-12-17", "close": 35.4, "volume": 804618.0}, {"date": "2024-12-18", "close": 34.38, "volume": 6103858.0}, {"date": "2024-12-19", "close": 34.54, "volume": 1598460.0}, {"date": "2024-12-20", "close": 35.22, "volume": 2274148.0}, {"date": "2024-12-23", "close": 35.18, "volume": 973137.0}, {"date": "2024-12-24", "close": 35.27, "volume": 405218.0}, {"date": "2024-12-26", "close": 35.44, "volume": 763037.0}, {"date": "2024-12-27", "close": 34.43, "volume": 761376.0}, {"date": "2024-12-30", "close": 33.56, "volume": 1383798.0}, {"date": "2024-12-31", "close": 33.58, "volume": 1148109.0}, {"date": "2025-01-02", "close": 33.41, "volume": 766249.0}, {"date": "2025-01-03", "close": 34.07, "volume": 663731.0}, {"date": "2025-01-06", "close": 34.15, "volume": 1453989.0}, {"date": "2025-01-07", "close": 33.56, "volume": 781891.0}, {"date": "2025-01-08", "close": 33.51, "volume": 559871.0}, {"date": "2025-01-10", "close": 32.54, "volume": 1101823.0}, {"date": "2025-01-13", "close": 32.54, "volume": 1305886.0}, {"date": "2025-01-14", "close": 32.98, "volume": 1263732.0}, {"date": "2025-01-15", "close": 33.36, "volume": 1368344.0}, {"date": "2025-01-16", "close": 32.89, "volume": 774773.0}, {"date": "2025-01-17", "close": 33.24, "volume": 746227.0}, {"date": "2025-01-21", "close": 33.23, "volume": 722592.0}, {"date": "2025-01-22", "close": 32.51, "volume": 894616.0}, {"date": "2025-01-23", "close": 32.51, "volume": 887442.0}, {"date": "2025-01-24", "close": 32.57, "volume": 507204.0}, {"date": "2025-01-27", "close": 33.76, "volume": 984080.0}, {"date": "2025-01-28", "close": 34.81, "volume": 1052574.0}, {"date": "2025-01-29", "close": 34.42, "volume": 1240322.0}, {"date": "2025-01-30", "close": 34.56, "volume": 606226.0}, {"date": "2025-01-31", "close": 34.01, "volume": 1041285.0}, {"date": "2025-02-03", "close": 32.85, "volume": 1407241.0}, {"date": "2025-02-04", "close": 32.76, "volume": 1402286.0}, {"date": "2025-02-05", "close": 32.74, "volume": 1307296.0}, {"date": "2025-02-06", "close": 32.45, "volume": 729481.0}, {"date": "2025-02-07", "close": 32.44, "volume": 1006795.0}, {"date": "2025-02-10", "close": 32.96, "volume": 1021625.0}, {"date": "2025-02-11", "close": 33.34, "volume": 1449517.0}, {"date": "2025-02-12", "close": 33.71, "volume": 1182281.0}, {"date": "2025-02-13", "close": 34.4, "volume": 1013875.0}, {"date": "2025-02-14", "close": 34.25, "volume": 1107439.0}, {"date": "2025-02-18", "close": 33.35, "volume": 2088664.0}, {"date": "2025-02-19", "close": 33.03, "volume": 1649019.0}, {"date": "2025-02-20", "close": 32.85, "volume": 1319046.0}, {"date": "2025-02-21", "close": 32.06, "volume": 1747059.0}, {"date": "2025-02-24", "close": 31.42, "volume": 1112790.0}, {"date": "2025-02-25", "close": 31.26, "volume": 1009472.0}, {"date": "2025-02-26", "close": 31.11, "volume": 1256624.0}, {"date": "2025-02-27", "close": 30.76, "volume": 1088791.0}, {"date": "2025-02-28", "close": 31.31, "volume": 1269585.0}, {"date": "2025-03-03", "close": 30.46, "volume": 2052411.0}, {"date": "2025-03-04", "close": 30.01, "volume": 1730827.0}, {"date": "2025-03-05", "close": 30.35, "volume": 946118.0}, {"date": "2025-03-06", "close": 29.94, "volume": 1535521.0}, {"date": "2025-03-07", "close": 30.53, "volume": 1501560.0}, {"date": "2025-03-10", "close": 29.0, "volume": 1798267.0}, {"date": "2025-03-11", "close": 28.45, "volume": 1543906.0}, {"date": "2025-03-12", "close": 29.02, "volume": 1779801.0}, {"date": "2025-03-13", "close": 27.36, "volume": 890150.0}, {"date": "2025-03-14", "close": 28.34, "volume": 1264233.0}, {"date": "2025-03-17", "close": 28.69, "volume": 1109382.0}, {"date": "2025-03-18", "close": 28.51, "volume": 999717.0}, {"date": "2025-03-19", "close": 28.77, "volume": 745372.0}, {"date": "2025-03-20", "close": 28.41, "volume": 722580.0}, {"date": "2025-03-21", "close": 28.5, "volume": 1111967.0}, {"date": "2025-03-24", "close": 28.98, "volume": 1187521.0}, {"date": "2025-03-25", "close": 29.38, "volume": 1013850.0}, {"date": "2025-03-26", "close": 29.73, "volume": 1542298.0}, {"date": "2025-03-27", "close": 29.49, "volume": 1172478.0}, {"date": "2025-03-28", "close": 28.92, "volume": 1242226.0}, {"date": "2025-03-31", "close": 27.47, "volume": 1911356.0}, {"date": "2025-04-01", "close": 28.12, "volume": 3563747.0}, {"date": "2025-04-02", "close": 22.59, "volume": 20086400.0}, {"date": "2025-04-03", "close": 21.71, "volume": 5955843.0}, {"date": "2025-04-04", "close": 21.45, "volume": 3451473.0}, {"date": "2025-04-07", "close": 21.72, "volume": 4774656.0}, {"date": "2025-04-08", "close": 22.05, "volume": 4755683.0}, {"date": "2025-04-09", "close": 24.43, "volume": 3986466.0}, {"date": "2025-04-10", "close": 23.4, "volume": 3313263.0}, {"date": "2025-04-11", "close": 23.86, "volume": 3390327.0}, {"date": "2025-04-14", "close": 23.66, "volume": 1775064.0}, {"date": "2025-04-15", "close": 24.02, "volume": 1943930.0}, {"date": "2025-04-16", "close": 23.92, "volume": 1944542.0}, {"date": "2025-04-17", "close": 23.95, "volume": 2013934.0}, {"date": "2025-04-21", "close": 23.18, "volume": 1399732.0}, {"date": "2025-04-22", "close": 23.28, "volume": 1759660.0}, {"date": "2025-04-23", "close": 22.8, "volume": 2935360.0}, {"date": "2025-04-24", "close": 23.18, "volume": 1781056.0}, {"date": "2025-04-25", "close": 23.04, "volume": 1925582.0}, {"date": "2025-04-28", "close": 22.92, "volume": 1520832.0}, {"date": "2025-04-29", "close": 23.4, "volume": 2295001.0}, {"date": "2025-04-30", "close": 23.2, "volume": 1147452.0}, {"date": "2025-05-01", "close": 22.87, "volume": 1068328.0}, {"date": "2025-05-02", "close": 22.96, "volume": 1629521.0}, {"date": "2025-05-05", "close": 22.25, "volume": 1694022.0}, {"date": "2025-05-06", "close": 22.15, "volume": 1376236.0}, {"date": "2025-05-07", "close": 22.83, "volume": 2035002.0}, {"date": "2025-05-08", "close": 23.77, "volume": 2517890.0}, {"date": "2025-05-09", "close": 24.03, "volume": 2206382.0}, {"date": "2025-05-12", "close": 24.56, "volume": 1289329.0}, {"date": "2025-05-13", "close": 23.91, "volume": 2797210.0}, {"date": "2025-05-14", "close": 24.27, "volume": 1379406.0}, {"date": "2025-05-15", "close": 24.48, "volume": 892308.0}, {"date": "2025-05-16", "close": 24.6, "volume": 1373285.0}, {"date": "2025-05-19", "close": 24.75, "volume": 2239718.0}, {"date": "2025-05-20", "close": 25.81, "volume": 2702919.0}, {"date": "2025-05-21", "close": 25.48, "volume": 2621238.0}, {"date": "2025-05-22", "close": 26.66, "volume": 3176028.0}, {"date": "2025-05-23", "close": 26.26, "volume": 2955093.0}, {"date": "2025-05-27", "close": 26.98, "volume": 2414708.0}, {"date": "2025-05-28", "close": 26.78, "volume": 3307183.0}, {"date": "2025-05-29", "close": 26.33, "volume": 3859572.0}, {"date": "2025-05-30", "close": 26.3, "volume": 2357410.0}, {"date": "2025-06-02", "close": 26.19, "volume": 1827932.0}, {"date": "2025-06-03", "close": 27.26, "volume": 2144466.0}, {"date": "2025-06-04", "close": 27.23, "volume": 1613988.0}, {"date": "2025-06-05", "close": 27.32, "volume": 1432239.0}, {"date": "2025-06-06", "close": 27.32, "volume": 1366965.0}, {"date": "2025-06-09", "close": 27.16, "volume": 953328.0}, {"date": "2025-06-10", "close": 27.19, "volume": 937944.0}, {"date": "2025-06-11", "close": 27.3, "volume": 1015318.0}, {"date": "2025-06-12", "close": 27.47, "volume": 1260514.0}, {"date": "2025-06-13", "close": 26.99, "volume": 1286185.0}, {"date": "2025-06-16", "close": 26.9, "volume": 1480374.0}, {"date": "2025-06-17", "close": 27.08, "volume": 1339321.0}, {"date": "2025-06-18", "close": 26.8, "volume": 1478603.0}, {"date": "2025-06-20", "close": 26.45, "volume": 1662450.0}, {"date": "2025-06-23", "close": 26.53, "volume": 1096234.0}, {"date": "2025-06-24", "close": 26.72, "volume": 2013374.0}, {"date": "2025-06-25", "close": 26.12, "volume": 1296121.0}, {"date": "2025-06-26", "close": 27.37, "volume": 1635036.0}, {"date": "2025-06-27", "close": 27.66, "volume": 4113347.0}, {"date": "2025-06-30", "close": 27.97, "volume": 1912660.0}, {"date": "2025-07-01", "close": 27.72, "volume": 1250647.0}, {"date": "2025-07-02", "close": 27.97, "volume": 1192160.0}, {"date": "2025-07-03", "close": 28.7, "volume": 813605.0}, {"date": "2025-07-07", "close": 28.8, "volume": 1181731.0}, {"date": "2025-07-08", "close": 29.54, "volume": 2179326.0}, {"date": "2025-07-09", "close": 29.26, "volume": 1650589.0}, {"date": "2025-07-10", "close": 28.86, "volume": 1152170.0}, {"date": "2025-07-11", "close": 28.82, "volume": 1380319.0}, {"date": "2025-07-14", "close": 29.81, "volume": 1998217.0}, {"date": "2025-07-15", "close": 29.28, "volume": 1003173.0}, {"date": "2025-07-16", "close": 30.04, "volume": 1010333.0}, {"date": "2025-07-17", "close": 30.69, "volume": 2518428.0}, {"date": "2025-07-18", "close": 30.61, "volume": 1021921.0}, {"date": "2025-07-21", "close": 30.83, "volume": 1484036.0}, {"date": "2025-07-22", "close": 31.23, "volume": 1432130.0}, {"date": "2025-07-23", "close": 30.99, "volume": 968930.0}, {"date": "2025-07-24", "close": 30.66, "volume": 1134004.0}, {"date": "2025-07-25", "close": 30.8, "volume": 1292234.0}, {"date": "2025-07-28", "close": 30.36, "volume": 1401732.0}, {"date": "2025-07-29", "close": 29.75, "volume": 1556375.0}, {"date": "2025-07-30", "close": 29.32, "volume": 951138.0}, {"date": "2025-07-31", "close": 27.925, "volume": 1438571.0}, {"date": "2025-08-01", "close": 27.15, "volume": 1475122.0}, {"date": "2025-08-04", "close": 27.96, "volume": 1842031.0}, {"date": "2025-08-05", "close": 27.335, "volume": 1353316.0}, {"date": "2025-08-06", "close": 26.95, "volume": 1307344.0}, {"date": "2025-08-07", "close": 26.9, "volume": 1521285.0}, {"date": "2025-08-08", "close": 26.19, "volume": 1808183.0}, {"date": "2025-08-11", "close": 26.2, "volume": 976389.0}, {"date": "2025-08-12", "close": 26.42, "volume": 709336.0}, {"date": "2025-08-13", "close": 28.15, "volume": 1108244.0}, {"date": "2025-08-14", "close": 27.55, "volume": 784672.0}, {"date": "2025-08-15", "close": 27.75, "volume": 1006336.0}, {"date": "2025-08-18", "close": 28.06, "volume": 936192.0}, {"date": "2025-08-19", "close": 27.83, "volume": 2109809.0}, {"date": "2025-08-20", "close": 27.88, "volume": 1430439.0}, {"date": "2025-08-21", "close": 27.8, "volume": 1399301.0}, {"date": "2025-08-22", "close": 29.08, "volume": 1643052.0}, {"date": "2025-08-25", "close": 28.37, "volume": 1768455.0}, {"date": "2025-08-26", "close": 28.69, "volume": 3201145.0}, {"date": "2025-08-27", "close": 32.69, "volume": 8193203.0}, {"date": "2025-08-28", "close": 32.1, "volume": 3098264.0}, {"date": "2025-08-29", "close": 32.11, "volume": 2276478.0}, {"date": "2025-09-02", "close": 31.08, "volume": 2296726.0}, {"date": "2025-09-03", "close": 30.62, "volume": 1833110.0}, {"date": "2025-09-04", "close": 30.45, "volume": 2316216.0}, {"date": "2025-09-05", "close": 30.4, "volume": 2222356.0}, {"date": "2025-09-08", "close": 30.83, "volume": 2887780.0}, {"date": "2025-09-09", "close": 30.4, "volume": 1910469.0}, {"date": "2025-09-10", "close": 29.98, "volume": 2736840.0}, {"date": "2025-09-11", "close": 30.46, "volume": 2876088.0}, {"date": "2025-09-12", "close": 30.09, "volume": 1360479.0}, {"date": "2025-09-15", "close": 30.25, "volume": 1964748.0}, {"date": "2025-09-16", "close": 29.99, "volume": 1958797.0}, {"date": "2025-09-17", "close": 30.63, "volume": 2574509.0}, {"date": "2025-09-18", "close": 30.55, "volume": 1398887.0}, {"date": "2025-09-19", "close": 29.63, "volume": 3448678.0}, {"date": "2025-09-22", "close": 30.32, "volume": 1921211.0}, {"date": "2025-09-23", "close": 29.32, "volume": 1881264.0}, {"date": "2025-09-24", "close": 28.58, "volume": 2179072.0}, {"date": "2025-09-25", "close": 28.15, "volume": 1723334.0}, {"date": "2025-09-26", "close": 27.98, "volume": 1599883.0}, {"date": "2025-09-29", "close": 27.99, "volume": 1829908.0}, {"date": "2025-09-30", "close": 27.11, "volume": 1545769.0}, {"date": "2025-10-01", "close": 26.15, "volume": 3122329.0}, {"date": "2025-10-02", "close": 25.88, "volume": 1773419.0}, {"date": "2025-10-03", "close": 26.23, "volume": 2050255.0}, {"date": "2025-10-06", "close": 26.05, "volume": 1791987.0}, {"date": "2025-10-07", "close": 25.6, "volume": 1132204.0}, {"date": "2025-10-08", "close": 26.1, "volume": 1725391.0}, {"date": "2025-10-09", "close": 25.5, "volume": 2071325.0}, {"date": "2025-10-10", "close": 25.02, "volume": 2320343.0}, {"date": "2025-10-13", "close": 24.71, "volume": 2345072.0}, {"date": "2025-10-14", "close": 24.88, "volume": 2381511.0}, {"date": "2025-10-15", "close": 24.3, "volume": 2634971.0}, {"date": "2025-10-16", "close": 24.05, "volume": 1594741.0}, {"date": "2025-10-17", "close": 23.76, "volume": 1413742.0}, {"date": "2025-10-20", "close": 24.85, "volume": 1531756.0}, {"date": "2025-10-21", "close": 25.98, "volume": 1357391.0}, {"date": "2025-10-22", "close": 25.59, "volume": 1083053.0}, {"date": "2025-10-23", "close": 25.94, "volume": 1582197.0}, {"date": "2025-10-24", "close": 26.07, "volume": 976136.0}, {"date": "2025-10-27", "close": 27.1, "volume": 1853156.0}, {"date": "2025-10-28", "close": 26.835, "volume": 1331024.0}, {"date": "2025-10-29", "close": 25.8, "volume": 5328946.0}, {"date": "2025-10-30", "close": 26.8, "volume": 2724052.0}, {"date": "2025-10-31", "close": 26.68, "volume": 2029248.0}, {"date": "2025-11-03", "close": 26.75, "volume": 1763699.0}, {"date": "2025-11-04", "close": 25.405, "volume": 1272009.0}, {"date": "2025-11-05", "close": 25.2, "volume": 1334636.0}, {"date": "2025-11-06", "close": 25.49, "volume": 1248273.0}, {"date": "2025-11-07", "close": 26.06, "volume": 1214548.0}, {"date": "2025-11-10", "close": 26.21, "volume": 1251362.0}, {"date": "2025-11-11", "close": 26.26, "volume": 892168.0}, {"date": "2025-11-12", "close": 26.15, "volume": 1099089.0}, {"date": "2025-11-13", "close": 25.48, "volume": 962547.0}, {"date": "2025-11-14", "close": 25.52, "volume": 1127807.0}, {"date": "2025-11-17", "close": 24.83, "volume": 1569480.0}, {"date": "2025-11-18", "close": 24.64, "volume": 2087536.0}, {"date": "2025-11-19", "close": 24.27, "volume": 4474394.0}, {"date": "2025-11-20", "close": 24.06, "volume": 1555820.0}, {"date": "2025-11-21", "close": 24.39, "volume": 1782541.0}, {"date": "2025-11-24", "close": 24.1, "volume": 1621501.0}, {"date": "2025-11-25", "close": 24.62, "volume": 2300369.0}, {"date": "2025-11-26", "close": 24.64, "volume": 2208771.0}, {"date": "2025-11-28", "close": 24.7, "volume": 694305.0}, {"date": "2025-12-01", "close": 24.52, "volume": 2149816.0}, {"date": "2025-12-02", "close": 24.46, "volume": 2678588.0}, {"date": "2025-12-03", "close": 25.57, "volume": 4594946.0}, {"date": "2025-12-04", "close": 24.35, "volume": 5578734.0}, {"date": "2025-12-05", "close": 23.39, "volume": 3775021.0}, {"date": "2025-12-08", "close": 24.58, "volume": 3117191.0}, {"date": "2025-12-09", "close": 24.85, "volume": 2551782.0}, {"date": "2025-12-10", "close": 25.88, "volume": 2630405.0}, {"date": "2025-12-11", "close": 25.92, "volume": 1770741.0}, {"date": "2025-12-12", "close": 25.47, "volume": 2016898.0}, {"date": "2025-12-15", "close": 24.52, "volume": 1761016.0}, {"date": "2025-12-16", "close": 24.63, "volume": 1549879.0}, {"date": "2025-12-17", "close": 25.39, "volume": 1704253.0}, {"date": "2025-12-18", "close": 25.29, "volume": 1999387.0}, {"date": "2025-12-19", "close": 25.68, "volume": 1688694.0}, {"date": "2025-12-22", "close": 26.01, "volume": 2019503.0}, {"date": "2025-12-23", "close": 25.84, "volume": 1285064.0}, {"date": "2025-12-24", "close": 25.98, "volume": 751732.0}, {"date": "2025-12-26", "close": 26.29, "volume": 926713.0}, {"date": "2025-12-29", "close": 26.18, "volume": 1207514.0}, {"date": "2025-12-30", "close": 26.04, "volume": 1090253.0}, {"date": "2025-12-31", "close": 25.64, "volume": 966086.0}, {"date": "2026-01-02", "close": 24.65, "volume": 1194992.0}, {"date": "2026-01-05", "close": 24.5, "volume": 1927405.0}, {"date": "2026-01-06", "close": 24.565, "volume": 1324676.0}, {"date": "2026-01-07", "close": 25.31, "volume": 1272644.0}, {"date": "2026-01-08", "close": 25.11, "volume": 1398291.0}, {"date": "2026-01-09", "close": 25.6, "volume": 1644755.0}, {"date": "2026-01-12", "close": 25.41, "volume": 1166538.0}, {"date": "2026-01-13", "close": 25.12, "volume": 1875906.0}, {"date": "2026-01-14", "close": 24.47, "volume": 1941298.0}, {"date": "2026-01-15", "close": 24.29, "volume": 2043569.0}, {"date": "2026-01-16", "close": 24.25, "volume": 1787190.0}, {"date": "2026-01-20", "close": 23.01, "volume": 2019419.0}, {"date": "2026-01-21", "close": 22.94, "volume": 2132166.0}, {"date": "2026-01-22", "close": 24.12, "volume": 1788846.0}, {"date": "2026-01-23", "close": 24.3, "volume": 1648327.0}, {"date": "2026-01-26", "close": 24.48, "volume": 1387831.0}, {"date": "2026-01-27", "close": 23.73, "volume": 1972118.0}, {"date": "2026-01-28", "close": 23.23, "volume": 1671003.0}, {"date": "2026-01-29", "close": 21.39, "volume": 3000540.0}, {"date": "2026-01-30", "close": 21.35, "volume": 2964228.0}, {"date": "2026-02-02", "close": 20.92, "volume": 2511877.0}, {"date": "2026-02-03", "close": 18.71, "volume": 5339826.0}, {"date": "2026-02-04", "close": 18.81, "volume": 3285310.0}, {"date": "2026-02-05", "close": 17.97, "volume": 2007349.0}, {"date": "2026-02-06", "close": 18.15, "volume": 2095648.0}, {"date": "2026-02-09", "close": 18.29, "volume": 1876090.0}, {"date": "2026-02-10", "close": 18.63, "volume": 1713081.0}, {"date": "2026-02-11", "close": 17.59, "volume": 2693409.0}, {"date": "2026-02-12", "close": 15.85, "volume": 4494125.0}, {"date": "2026-02-13", "close": 16.14, "volume": 1966551.0}, {"date": "2026-02-17", "close": 16.18, "volume": 2467156.0}, {"date": "2026-02-18", "close": 16.35, "volume": 1694995.0}, {"date": "2026-02-19", "close": 16.0, "volume": 2759140.0}, {"date": "2026-02-20", "close": 15.62, "volume": 3956532.0}, {"date": "2026-02-23", "close": 14.64, "volume": 4788590.0}, {"date": "2026-02-24", "close": 15.36, "volume": 2958009.0}, {"date": "2026-02-25", "close": 15.81, "volume": 1936277.0}, {"date": "2026-02-26", "close": 16.63, "volume": 1767170.0}, {"date": "2026-02-27", "close": 16.14, "volume": 2673605.0}, {"date": "2026-03-02", "close": 16.13, "volume": 2439315.0}, {"date": "2026-03-03", "close": 16.83, "volume": 1522471.0}, {"date": "2026-03-04", "close": 16.36, "volume": 2785063.0}, {"date": "2026-03-05", "close": 16.82, "volume": 4597281.0}, {"date": "2026-03-06", "close": 16.82, "volume": 1776182.0}, {"date": "2026-03-09", "close": 16.27, "volume": 1662960.0}, {"date": "2026-03-10", "close": 15.88, "volume": 2158252.0}, {"date": "2026-03-11", "close": 15.78, "volume": 1655416.0}, {"date": "2026-03-12", "close": 15.22, "volume": 1945627.0}, {"date": "2026-03-13", "close": 15.07, "volume": 1726582.0}, {"date": "2026-03-16", "close": 15.22, "volume": 1401505.0}, {"date": "2026-03-17", "close": 15.23, "volume": 1776939.0}, {"date": "2026-03-18", "close": 15.19, "volume": 1787061.0}, {"date": "2026-03-19", "close": 15.5, "volume": 1967647.0}, {"date": "2026-03-20", "close": 15.2, "volume": 2685910.0}, {"date": "2026-03-23", "close": 15.52, "volume": 1734525.0}, {"date": "2026-03-24", "close": 14.42, "volume": 1584141.0}, {"date": "2026-03-25", "close": 14.48, "volume": 2420190.0}, {"date": "2026-03-26", "close": 15.0, "volume": 1999609.0}, {"date": "2026-03-27", "close": 14.01, "volume": 2191685.0}, {"date": "2026-03-30", "close": 14.42, "volume": 2159386.0}, {"date": "2026-03-31", "close": 14.98, "volume": 5436017.0}, {"date": "2026-04-01", "close": 16.57, "volume": 12854120.0}, {"date": "2026-04-02", "close": 17.1, "volume": 4595686.0}, {"date": "2026-04-06", "close": 17.36, "volume": 3778597.0}, {"date": "2026-04-07", "close": 18.02, "volume": 3598239.0}, {"date": "2026-04-08", "close": 17.74, "volume": 4977337.0}, {"date": "2026-04-09", "close": 17.69, "volume": 4855677.0}, {"date": "2026-04-10", "close": 17.45, "volume": 4106739.0}, {"date": "2026-04-13", "close": 17.13, "volume": 4162211.0}, {"date": "2026-04-14", "close": 17.47, "volume": 3026364.0}, {"date": "2026-04-15", "close": 18.08, "volume": 2206423.0}, {"date": "2026-04-16", "close": 18.28, "volume": 3492229.0}, {"date": "2026-04-17", "close": 18.46, "volume": 1942746.0}, {"date": "2026-04-20", "close": 18.7, "volume": 2750408.0}, {"date": "2026-04-21", "close": 18.23, "volume": 2246530.0}, {"date": "2026-04-22", "close": 18.05, "volume": 2181930.0}, {"date": "2026-04-23", "close": 16.95, "volume": 2655693.0}, {"date": "2026-04-24", "close": 17.68, "volume": 6722927.0}, {"date": "2026-04-27", "close": 17.59, "volume": 1958406.0}, {"date": "2026-04-28", "close": 17.4, "volume": 1919633.0}, {"date": "2026-04-29", "close": 17.46, "volume": 2573457.0}, {"date": "2026-04-30", "close": 17.48, "volume": 2546346.0}, {"date": "2026-05-01", "close": 18.13, "volume": 2668757.0}, {"date": "2026-05-04", "close": 17.99, "volume": 2983242.0}, {"date": "2026-05-05", "close": 17.96, "volume": 2493962.0}, {"date": "2026-05-06", "close": 17.44, "volume": 2526615.0}, {"date": "2026-05-07", "close": 17.78, "volume": 1948813.0}, {"date": "2026-05-08", "close": 17.75, "volume": 1775794.0}, {"date": "2026-05-11", "close": 16.74, "volume": 2607181.0}, {"date": "2026-05-12", "close": 16.19, "volume": 3047611.0}, {"date": "2026-05-13", "close": 15.33, "volume": 3052327.0}, {"date": "2026-05-14", "close": 14.61, "volume": 4690799.0}, {"date": "2026-05-15", "close": 14.97, "volume": 4324843.0}, {"date": "2026-05-18", "close": 15.11, "volume": 3881375.0}, {"date": "2026-05-19", "close": 15.05, "volume": 3826510.0}, {"date": "2026-05-20", "close": 15.47, "volume": 4739945.0}, {"date": "2026-05-21", "close": 15.83, "volume": 3044742.0}, {"date": "2026-05-22", "close": 16.07, "volume": 2746931.0}, {"date": "2026-05-26", "close": 15.23, "volume": 4349977.0}, {"date": "2026-05-27", "close": 15.19, "volume": 4740438.0}, {"date": "2026-05-28", "close": 15.85, "volume": 8782180.0}, {"date": "2026-05-29", "close": 16.08, "volume": 5930185.0}, {"date": "2026-06-01", "close": 17.19, "volume": 7184151.0}, {"date": "2026-06-02", "close": 16.63, "volume": 4841287.0}, {"date": "2026-06-03", "close": 15.88, "volume": 4284647.0}, {"date": "2026-06-04", "close": 15.45, "volume": 2608452.0}, {"date": "2026-06-05", "close": 14.92, "volume": 2835758.0}, {"date": "2026-06-08", "close": 15.04, "volume": 3000525.0}, {"date": "2026-06-09", "close": 15.52, "volume": 3053792.0}, {"date": "2026-06-10", "close": 15.41, "volume": 2333545.0}, {"date": "2026-06-11", "close": 14.74, "volume": 2844217.0}, {"date": "2026-06-12", "close": 15.32, "volume": 2616603.0}, {"date": "2026-06-15", "close": 14.74, "volume": 2502585.0}, {"date": "2026-06-16", "close": 14.86, "volume": 2666532.0}, {"date": "2026-06-17", "close": 15.49, "volume": 5606529.0}, {"date": "2026-06-18", "close": 14.8, "volume": 3730586.0}, {"date": "2026-06-22", "close": 14.59, "volume": 4213305.0}, {"date": "2026-06-23", "close": 14.6, "volume": 2571565.0}, {"date": "2026-06-24", "close": 14.7, "volume": 2602139.0}, {"date": "2026-06-25", "close": 14.35, "volume": 3901902.0}, {"date": "2026-06-26", "close": 15.63, "volume": 19602980.0}, {"date": "2026-06-29", "close": 15.8, "volume": 3613117.0}, {"date": "2026-06-30", "close": 16.35, "volume": 3922829.0}, {"date": "2026-07-01", "close": 17.15, "volume": 3872621.0}, {"date": "2026-07-02", "close": 17.75, "volume": 3384399.0}, {"date": "2026-07-06", "close": 18.14, "volume": 2623936.0}, {"date": "2026-07-07", "close": 18.06, "volume": 3348651.0}, {"date": "2026-07-08", "close": 17.34, "volume": 3399168.0}, {"date": "2026-07-09", "close": 16.98, "volume": 2912196.0}, {"date": "2026-07-10", "close": 16.99, "volume": 1423238.0}, {"date": "2026-07-13", "close": 17.4, "volume": 2419088.0}, {"date": "2026-07-14", "close": 17.52, "volume": 1747609.0}, {"date": "2026-07-15", "close": 17.79, "volume": 1708477.0}, {"date": "2026-07-16", "close": 18.16, "volume": 1778325.0}, {"date": "2026-07-17", "close": 17.85, "volume": 2233562.0}, {"date": "2026-07-20", "close": 17.93, "volume": 1717336.0}, {"date": "2026-07-21", "close": 17.28, "volume": 1521811.0}, {"date": "2026-07-22", "close": 16.6, "volume": 2584412.0}, {"date": "2026-07-23", "close": 16.22, "volume": 2040001.0}, {"date": "2026-07-24", "close": 16.56, "volume": 2023379.0}, {"date": "2026-07-27", "close": 17.65, "volume": 2823825.0}, {"date": "2026-07-28", "close": 18.51, "volume": 3016121.0}, {"date": "2026-07-29", "close": 18.83, "volume": 2933378.0}, {"date": "2026-07-30", "close": 18.38, "volume": 2396298.0}, {"date": "2026-07-31", "close": 18.46, "volume": 1805530.0}, {"date": "2026-08-03", "close": 19.2, "volume": 2312260.0}, {"date": "2026-08-04", "close": 19.5, "volume": 1843212.0}, {"date": "2026-08-05", "close": 19.23, "volume": 1845046.0}, {"date": "2026-08-06", "close": 18.99, "volume": 1654386.0}, {"date": "2026-08-07", "close": 19.17, "volume": 1121186.0}], "refreshing": true}