{"ticker": "OKLO", "overview": {"cik": "1849056", "ticker": "OKLO", "name": "Oklo Inc.", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002146790-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0002146790-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007425", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007417", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002146828-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002147680-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007371", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002146790-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007323", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002146790-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002146790-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007279", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002021786-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002021433-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001849056-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007265", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007166", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0002146828-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0002147680-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0002080717-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007128", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007127", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007125", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002147680-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0002147680-26-000008", "price_sensitive": false}]}, "description": "Oklo Inc. trades as OKLO on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 135 insider filings for the company, from December 2024 to October 2026. Across those, 11 insiders disclosed 2 open-market purchases totalling $247.16K against 70 sales totalling $725.32M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 247161.6, "sell_n": 70, "sell_sum": 725322258.2274, "net": -725075096.6273999, "insiders": 11, "first_date": "2024-12-20", "last_date": "2026-10-20"}, "metrics": {"ticker": "OKLO", "has_prices": true, "as_of": "2026-10-08", "last": 34.57, "prev_close": 36.82, "change": -2.25, "change_pct": -0.06110809342748506, "session_volume": 16337770.0, "vwap_5": 36.441925258820625, "vwap_20": 37.323802534223915, "vwap_60": 40.633478031738974, "vwap_250": 76.91182307796133, "high_52w": 126.67, "low_52w": 34.57, "avg_volume_20": 10718879.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002146790-26-000023", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Vivek Narayanadas", "who_key": "Narayanadas Vivek", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 27056.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider sells $27K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2146790/000214679026000023/0002146790-26-000023-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19665}, {"id": "0002146790-26-000021", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Vivek Narayanadas", "who_key": "Narayanadas Vivek", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 65179.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Someone inside OKLO is selling \u2014 $65K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2146790/000214679026000021/0002146790-26-000021-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "0002147680-26-000014", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Alexandra Renner", "who_key": "Renner Alexandra", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21156.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Top exec sells $21K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2147680/000214768026000014/0002147680-26-000014-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28305}, {"id": "0002146828-26-000010", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "John Hanson", "who_key": "Hanson John", "role": "Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OKLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146828/000214682826000010/0002146828-26-000010-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29745}, {"id": "0002146790-26-000019", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Vivek Narayanadas", "who_key": "Narayanadas Vivek", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12627.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider offloads $13K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2146790/000214679026000019/0002146790-26-000019-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35505}, {"id": "0002146790-26-000012", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Vivek Narayanadas", "who_key": "Narayanadas Vivek", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15808.150000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider sells $16K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2146790/000214679026000012/0002146790-26-000012-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78705}, {"id": "0002146790-26-000010", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Vivek Narayanadas", "who_key": "Narayanadas Vivek", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10010.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider trims $10K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2146790/000214679026000010/0002146790-26-000010-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0002146790-26-000008", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Vivek Narayanadas", "who_key": "Narayanadas Vivek", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21455.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider trims $21K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2146790/000214679026000008/0002146790-26-000008-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85905}, {"id": "0002147680-26-000006", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Alexandra Renner", "who_key": "Renner Alexandra", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 74112.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Top exec sells $74K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2147680/000214768026000006/0002147680-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001855623-26-000019", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Richard Craig Bealmear", "who_key": "Bealmear Richard Craig", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 636826.7999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The money boss sells $637K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1855623/000185562326000019/0001855623-26-000019-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0002021433-26-000019", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Jacob DeWitte", "who_key": "DeWitte Jacob", "role": "Co-Founder, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4631254.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OKLO's CEO lightens up \u2014 $4.6M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2021433/000202143326000019/0002021433-26-000019-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0002147680-26-000004", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Alexandra Renner", "who_key": "Renner Alexandra", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OKLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147680/000214768026000004/0002147680-26-000004-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0002146790-26-000006", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Vivek Narayanadas", "who_key": "Narayanadas Vivek", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9098.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider trims $9K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2146790/000214679026000006/0002146790-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "0002147680-26-000002", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Alexandra Renner", "who_key": "Renner Alexandra", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22151.890000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "An exit at the top? Exec sells $22K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2147680/000214768026000002/0002147680-26-000002-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "0002146828-26-000004", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "John Hanson", "who_key": "Hanson John", "role": "Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21436.030000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "An exit at the top? Exec sells $21K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2146828/000214682826000004/0002146828-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "0002080717-26-000011", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "William Carroll Murphy Goodwin", "who_key": "Goodwin William Carroll Murphy", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 461013.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite trims OKLO: $461K", "source_url": "https://www.sec.gov/Archives/edgar/data/2080717/000208071726000011/0002080717-26-000011-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "0002146790-26-000004", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Vivek Narayanadas", "who_key": "Narayanadas Vivek", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 129809.28000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Someone inside OKLO is selling \u2014 $130K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2146790/000214679026000004/0002146790-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "0001849056-26-000051", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Alexandra Renner", "who_key": "Renner Alexandra", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OKLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147680/000184905626000051/0001849056-26-000051-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0002146828-26-000002", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "John Hanson", "who_key": "Hanson John", "role": "Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OKLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146828/000214682826000002/0002146828-26-000002-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0002080717-26-000009", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "William Carroll Murphy Goodwin", "who_key": "Goodwin William Carroll Murphy", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OKLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080717/000208071726000009/0002080717-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0002021433-26-000017", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Jacob DeWitte", "who_key": "DeWitte Jacob", "role": "Co-Founder, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4904395.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OKLO's CEO lightens up \u2014 $4.9M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202143326000017/0002021433-26-000017-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "0002021786-26-000017", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Caroline Cochran", "who_key": "Cochran Caroline", "role": "Co-Founder, COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4904395.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "A board member takes $4.9M off the table in OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202178626000017/0002021786-26-000017-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "0002146790-26-000002", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Vivek Narayanadas", "who_key": "Narayanadas Vivek", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OKLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000214679026000002/0002146790-26-000002-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "0001855623-26-000017", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Richard Craig Bealmear", "who_key": "Bealmear Richard Craig", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 638337.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO takes $638K off the table in OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000185562326000017/0001855623-26-000017-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "0002021786-26-000015", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Caroline Cochran", "who_key": "Cochran Caroline", "role": "Co-Founder, COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10585600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "A director trims OKLO: $10.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202178626000015/0002021786-26-000015-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "0002021433-26-000015", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Jacob DeWitte", "who_key": "DeWitte Jacob", "role": "Co-Founder, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10585600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO sells $10.6M of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202143326000015/0002021433-26-000015-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "0001855623-26-000015", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Richard Craig Bealmear", "who_key": "Bealmear Richard Craig", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 858974.2300000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The money boss sells $859K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000185562326000015/0001855623-26-000015-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "13DG-0001193125-26-296620", "src": "13DG", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Jacob DeWitte", "who_key": "DeWitte Jacob", "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": "Electric Services", "country": "United States", "headline": "DeWitte Jacob moves to a 11.1% activist stake in OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2021433/0001193125-26-296620-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179505}, {"id": "13DG-0002012383-26-002794", "src": "13DG", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 3.6% passive stake in OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002794-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001849056-26-000030", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Mark T. Peters", "who_key": "Peters Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OKLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000184905626000030/0001849056-26-000030-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208305}], "recent_buys": [{"id": "0001104659-25-030072", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "John M. Jansen", "who_key": "Jansen John M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147411.6, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Board insider adds $147K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465925030072/0001104659-25-030072-index.htm", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843345}, {"id": "0001104659-24-132159", "src": "INSIDERS", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Richard Kinzley", "who_key": "Kinzley Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99750.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The boardroom is buying: $100K of OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465924132159/0001104659-24-132159-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978705}], "institutional": [{"id": "13DG-0002012383-26-002794", "src": "13DG", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 3.6% passive stake in OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002794-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001193125-26-296620", "src": "13DG", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Jacob DeWitte", "who_key": "DeWitte Jacob", "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": "Electric Services", "country": "United States", "headline": "DeWitte Jacob moves to a 11.1% activist stake in OKLO", "source_url": "https://www.sec.gov/Archives/edgar/data/2021433/0001193125-26-296620-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179505}, {"id": "13DG-0001193125-26-166799", "src": "13DG", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Jacob DeWitte", "who_key": "DeWitte Jacob", "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": "Electric Services", "country": "United States", "headline": "DeWitte Jacob adjusts its stake in OKLO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2021433/0001193125-26-166799-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281745}, {"id": "13DG-0000102909-26-001932", "src": "13DG", "ticker": "OKLO", "cik": "1849056", "company": "Oklo Inc.", "company_raw": "Oklo Inc.", "who": "Oklo Inc.", "who_key": "Oklo 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": "Electric Services", "country": "United States", "headline": "Oklo Inc. adjusts its stake in OKLO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/0000102909-26-001932-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oklo Inc. Class A common stock", "new_value": "Oklo Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001849056", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001849056", "applied": 1, "detected_at": "2026-10-26T18:52:12.057747"}]}, "key_people": [{"who": "Jacob DeWitte", "who_key": "DeWitte Jacob", "role": "Co-Founder, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 332989217.39199996, "net": -332989217.39199996, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4631254.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2021433/000202143326000019/0002021433-26-000019-index.htm"}, {"action": "SELL", "amount": 4904395.8, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202143326000017/0002021433-26-000017-index.htm"}, {"action": "SELL", "amount": 10585600.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202143326000015/0002021433-26-000015-index.htm"}, {"action": "SELL", "amount": 13657879.6, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202143326000013/0002021433-26-000013-index.htm"}, {"action": "SELL", "amount": 14046389.64, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202143326000011/0002021433-26-000011-index.htm"}, {"action": "SELL", "amount": 10069852.1, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202143326000009/0002021433-26-000009-index.htm"}, {"action": "SELL", "amount": 7067280.0, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202143326000005/0002021433-26-000005-index.htm"}, {"action": "SELL", "amount": 12658097.1385, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202143326000002/0002021433-26-000002-index.htm"}, {"action": "SELL", "amount": 14992025.3567, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312526037908/0001193125-26-037908-index.htm"}, {"action": "SELL", "amount": 10247603.25, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312526011965/0001193125-26-011965-index.htm"}, {"action": "SELL", "amount": 32481835.5762, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312526009194/0001193125-26-009194-index.htm"}, {"action": "SELL", "amount": 18058200.0, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312526004988/0001193125-26-004988-index.htm"}, {"action": "SELL", "amount": 69150555.08919999, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312525331311/0001193125-25-331311-index.htm"}, {"action": "SELL", "amount": 67358095.7646, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312525228702/0001193125-25-228702-index.htm"}, {"action": "SELL", "amount": 33118357.3883, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465925065329/0001104659-25-065329-index.htm"}, {"action": "SELL", "amount": 4978265.4057, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465925030070/0001104659-25-030070-index.htm"}, {"action": "SELL", "amount": 4983531.2828, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465924131328/0001104659-24-131328-index.htm"}], "latest": {"action": "SELL", "amount": 4631254.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2021433/000202143326000019/0002021433-26-000019-index.htm"}}, {"who": "Caroline Cochran", "who_key": "Cochran Caroline", "role": "Co-Founder, COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 328358184.02199996, "net": -328358184.02199996, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4904395.8, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202178626000017/0002021786-26-000017-index.htm"}, {"action": "SELL", "amount": 10585600.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202178626000015/0002021786-26-000015-index.htm"}, {"action": "SELL", "amount": 13657879.6, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202178626000013/0002021786-26-000013-index.htm"}, {"action": "SELL", "amount": 14046610.27, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202178626000011/0002021786-26-000011-index.htm"}, {"action": "SELL", "amount": 10069852.1, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202178626000009/0002021786-26-000009-index.htm"}, {"action": "SELL", "amount": 7067280.0, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202178626000004/0002021786-26-000004-index.htm"}, {"action": "SELL", "amount": 12658097.1385, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202178626000002/0002021786-26-000002-index.htm"}, {"action": "SELL", "amount": 14992025.3567, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312526037906/0001193125-26-037906-index.htm"}, {"action": "SELL", "amount": 10247603.25, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312526011966/0001193125-26-011966-index.htm"}, {"action": "SELL", "amount": 32481835.5762, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312526009196/0001193125-26-009196-index.htm"}, {"action": "SELL", "amount": 18058200.0, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312526004991/0001193125-26-004991-index.htm"}, {"action": "SELL", "amount": 69150555.08919999, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312525331312/0001193125-25-331312-index.htm"}, {"action": "SELL", "amount": 67358095.7646, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312525228703/0001193125-25-228703-index.htm"}, {"action": "SELL", "amount": 33118357.3883, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465925065327/0001104659-25-065327-index.htm"}, {"action": "SELL", "amount": 4978265.4057, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465925030066/0001104659-25-030066-index.htm"}, {"action": "SELL", "amount": 4983531.2828, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465924131323/0001104659-24-131323-index.htm"}], "latest": {"action": "SELL", "amount": 4904395.8, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202178626000017/0002021786-26-000017-index.htm"}}, {"who": "Richard Craig Bealmear", "who_key": "Bealmear Richard Craig", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30817777.3031, "net": -30817777.3031, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 636826.7999999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855623/000185562326000019/0001855623-26-000019-index.htm"}, {"action": "SELL", "amount": 638337.6, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000185562326000017/0001855623-26-000017-index.htm"}, {"action": "SELL", "amount": 858974.2300000001, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000185562326000015/0001855623-26-000015-index.htm"}, {"action": "SELL", "amount": 5000411.0600000005, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000185562326000013/0001855623-26-000013-index.htm"}, {"action": "SELL", "amount": 1133822.72, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000185562326000011/0001855623-26-000011-index.htm"}, {"action": "SELL", "amount": 834749.36, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000185562326000009/0001855623-26-000009-index.htm"}, {"action": "SELL", "amount": 4325400.0, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000185562326000007/0001855623-26-000007-index.htm"}, {"action": "SELL", "amount": 361609.27, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000185562326000005/0001855623-26-000005-index.htm"}, {"action": "SELL", "amount": 975420.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000185562326000003/0001855623-26-000003-index.htm"}, {"action": "SELL", "amount": 748216.317, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312526037909/0001193125-26-037909-index.htm"}, {"action": "SELL", "amount": 5872622.630000001, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312525327252/0001193125-25-327252-index.htm"}, {"action": "SELL", "amount": 9431387.3161, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312525209382/0001193125-25-209382-index.htm"}], "latest": {"action": "SELL", "amount": 636826.7999999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855623/000185562326000019/0001855623-26-000019-index.htm"}}, {"who": "Michael Stuart Klein", "who_key": "Klein Michael Stuart", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 25194839.79, "net": -25194839.79, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6687912.0, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312525216154/0001193125-25-216154-index.htm"}, {"action": "SELL", "amount": 2742652.79, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465925062672/0001104659-25-062672-index.htm"}, {"action": "SELL", "amount": 15764275.0, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465925061762/0001104659-25-061762-index.htm"}], "latest": {"action": "SELL", "amount": 6687912.0, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312525216154/0001193125-25-216154-index.htm"}}, {"who": "William Carroll Murphy Goodwin", "who_key": "Goodwin William Carroll Murphy", "role": "Chief Legal & Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6468934.1403, "net": -6468934.1403, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 461013.84, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080717/000208071726000011/0002080717-26-000011-index.htm"}, {"action": "SELL", "amount": 612205.92, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000208071726000007/0002080717-26-000007-index.htm"}, {"action": "SELL", "amount": 600890.72, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000208071726000005/0002080717-26-000005-index.htm"}, {"action": "SELL", "amount": 159865.8, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000208071726000003/0002080717-26-000003-index.htm"}, {"action": "SELL", "amount": 518517.74960000004, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312525305561/0001193125-25-305561-index.htm"}, {"action": "SELL", "amount": 1215538.368, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000119312525290105/0001193125-25-290105-index.htm"}, {"action": "SELL", "amount": 2900901.7427000003, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465925088717/0001104659-25-088717-index.htm"}], "latest": {"action": "SELL", "amount": 461013.84, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080717/000208071726000011/0002080717-26-000011-index.htm"}}, {"who": "John M. Jansen", "who_key": "Jansen John M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 147411.6, "sold": 540960.0, "net": -393548.4, "trades": 2, "top_score": 41.1, "lean": "selling", "history": [{"action": "SELL", "amount": 540960.0, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202177426000007/0002021774-26-000007-index.htm"}, {"action": "BUY", "amount": 147411.6, "date": "2025-03-27", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465925030072/0001104659-25-030072-index.htm"}], "latest": {"action": "SELL", "amount": 540960.0, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000202177426000007/0002021774-26-000007-index.htm"}}, {"who": "Patrick Joseph Schweiger", "who_key": "Schweiger Patrick Joseph", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 314085.27999999997, "net": -314085.27999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 314085.27999999997, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000208099726000004/0002080997-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 314085.27999999997, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000208099726000004/0002080997-26-000004-index.htm"}}, {"who": "Richard Kinzley", "who_key": "Kinzley Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99750.0, "sold": 208360.0, "net": -108610.0, "trades": 2, "top_score": 39.0, "lean": "selling", "history": [{"action": "SELL", "amount": 208360.0, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000144563726000006/0001445637-26-000006-index.htm"}, {"action": "BUY", "amount": 99750.0, "date": "2024-12-23", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000110465924132159/0001104659-24-132159-index.htm"}], "latest": {"action": "SELL", "amount": 208360.0, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849056/000144563726000006/0001445637-26-000006-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -634411.04}, {"date": "2026-08-25", "net": -9098.4}, {"date": "2026-09-01", "net": -5342192.8}, {"date": "2026-09-04", "net": -21455.440000000002}, {"date": "2026-09-08", "net": -10010.28}, {"date": "2026-09-09", "net": -15808.150000000001}, {"date": "2026-10-09", "net": -12627.16}, {"date": "2026-10-14", "net": -21156.0}, {"date": "2026-10-19", "net": -65179.17}, {"date": "2026-10-20", "net": -27056.5}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0002146790-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0002146790-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007425", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001959173-26-007417", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002146828-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002147680-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007371", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002146790-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001959173-26-007323", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0002146790-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002146790-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007279", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002021786-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002021433-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001849056-26-000052", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007265", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007166", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0002146828-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0002147680-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0002080717-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007128", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007127", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007125", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002147680-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0002147680-26-000008", "price_sensitive": false}], "performance": {"ticker": "OKLO", "has_prices": true, "summary": {"n": 2, "avg": 0.5106189244035078, "win_rate": 1.0, "best": 0.5699364214350591, "worst": 0.45130142737195633, "as_of": "2026-10-08"}, "buys": [{"who": "Jansen John M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147411.6, "date": "2025-03-27", "score": 41.1, "ref_price": 23.82, "return": 0.45130142737195633}, {"who": "Kinzley Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99750.0, "date": "2024-12-23", "score": 39.0, "ref_price": 22.02, "return": 0.5699364214350591}]}, "price_series": [{"date": "2021-07-08", "close": 9.98, "volume": 15054510.0}, {"date": "2021-07-09", "close": 10.05, "volume": 1529356.0}, {"date": "2021-07-12", "close": 10.05, "volume": 1030741.0}, {"date": "2021-07-13", "close": 10.01, "volume": 137732.0}, {"date": "2021-07-14", "close": 9.97, "volume": 129348.0}, {"date": "2021-07-15", "close": 9.99, "volume": 51822.0}, {"date": "2021-07-16", "close": 9.97, "volume": 158617.0}, {"date": "2021-07-19", "close": 9.86, "volume": 1049551.0}, {"date": "2021-07-20", "close": 9.85, "volume": 1085276.0}, {"date": "2021-07-21", "close": 9.8792, "volume": 17201.0}, {"date": "2021-07-22", "close": 9.87, "volume": 3707.0}, {"date": "2021-07-23", "close": 9.8788, "volume": 8365.0}, {"date": "2021-07-26", "close": 9.85, "volume": 9518.0}, {"date": "2021-07-27", "close": 9.85, "volume": 23168.0}, {"date": "2021-07-28", "close": 9.85, "volume": 13920.0}, {"date": "2021-07-29", "close": 9.85, "volume": 3715.0}, {"date": "2021-07-30", "close": 9.85, "volume": 8034.0}, {"date": "2021-08-02", "close": 9.89, "volume": 7405.0}, {"date": "2021-08-03", "close": 9.88, "volume": 12136.0}, {"date": "2021-08-04", "close": 9.88, "volume": 32791.0}, {"date": "2021-08-05", "close": 9.95, "volume": 646508.0}, {"date": "2021-08-06", "close": 9.91, "volume": 31798.0}, {"date": "2021-08-09", "close": 9.89, "volume": 1157.0}, {"date": "2021-08-10", "close": 9.95, "volume": 4462.0}, {"date": "2021-08-11", "close": 9.95, "volume": 12674.0}, {"date": "2021-08-12", "close": 9.85, "volume": 1760060.0}, {"date": "2021-08-13", "close": 9.87, "volume": 1886.0}, {"date": "2021-08-16", "close": 9.84, "volume": 22096.0}, {"date": "2021-08-17", "close": 9.84, "volume": 1305.0}, {"date": "2021-08-18", "close": 9.84, "volume": 14601.0}, {"date": "2021-08-19", "close": 9.86, "volume": 106.0}, {"date": "2021-08-20", "close": 9.83, "volume": 4093.0}, {"date": "2021-08-23", "close": 9.83, "volume": 3147.0}, {"date": "2021-08-24", "close": 9.75, "volume": 8161.0}, {"date": "2021-08-25", "close": 9.78, "volume": 9065.0}, {"date": "2021-08-26", "close": 9.77, "volume": 860.0}, {"date": "2021-08-27", "close": 9.84, "volume": 7781.0}, {"date": "2021-08-30", "close": 9.83, "volume": 2102.0}, {"date": "2021-08-31", "close": 9.83, "volume": null}, {"date": "2021-09-01", "close": 9.83, "volume": null}, {"date": "2021-09-02", "close": 9.845, "volume": 3346.0}, {"date": "2021-09-03", "close": 9.89, "volume": 12648.0}, {"date": "2021-09-07", "close": 9.9, "volume": 5275.0}, {"date": "2021-09-08", "close": 9.85, "volume": 8068.0}, {"date": "2021-09-09", "close": 9.84, "volume": 8554.0}, {"date": "2021-09-10", "close": 9.84, "volume": null}, {"date": "2021-09-13", "close": 9.77, "volume": 449.0}, {"date": "2021-09-14", "close": 9.83, "volume": 18645.0}, {"date": "2021-09-15", "close": 9.83, "volume": 6774.0}, {"date": "2021-09-16", "close": 9.83, "volume": 32691.0}, {"date": "2021-09-17", "close": 9.83, "volume": 21090.0}, {"date": "2021-09-20", "close": 9.82, "volume": 5762.0}, {"date": "2021-09-21", "close": 9.83, "volume": 1558.0}, {"date": "2021-09-22", "close": 9.83, "volume": 24740.0}, {"date": "2021-09-23", "close": 9.83, "volume": 23738.0}, {"date": "2021-09-24", "close": 9.77, "volume": 304.0}, {"date": "2021-09-27", "close": 9.8, "volume": 604.0}, {"date": "2021-09-28", "close": 9.81, "volume": 34579.0}, {"date": "2021-09-29", "close": 9.83, "volume": 28667.0}, {"date": "2021-09-30", "close": 9.83, "volume": null}, {"date": "2021-10-01", "close": 9.84, "volume": 75030.0}, {"date": "2021-10-04", "close": 9.82, "volume": 4219.0}, {"date": "2021-10-05", "close": 9.8, "volume": 43460.0}, {"date": "2021-10-06", "close": 9.79, "volume": 10727.0}, {"date": "2021-10-07", "close": 9.81, "volume": 4299.0}, {"date": "2021-10-08", "close": 9.79, "volume": 700.0}, {"date": "2021-10-11", "close": 9.79, "volume": 578556.0}, {"date": "2021-10-12", "close": 9.79, "volume": 11833.0}, {"date": "2021-10-13", "close": 9.79, "volume": null}, {"date": "2021-10-14", "close": 9.8, "volume": 17888.0}, {"date": "2021-10-15", "close": 9.79, "volume": 506.0}, {"date": "2021-10-18", "close": 9.8, "volume": 18181.0}, {"date": "2021-10-19", "close": 9.8, "volume": 348.0}, {"date": "2021-10-20", "close": 9.77, "volume": 762.0}, {"date": "2021-10-21", "close": 9.77, "volume": null}, {"date": "2021-10-22", "close": 9.84, "volume": 17969.0}, {"date": "2021-10-25", "close": 9.83, "volume": 2856.0}, {"date": "2021-10-26", "close": 9.89, "volume": 55676.0}, {"date": "2021-10-27", "close": 9.91, "volume": 31503.0}, {"date": "2021-10-28", "close": 9.8554, "volume": 2103.0}, {"date": "2021-10-29", "close": 10.16, "volume": 38186.0}, {"date": "2021-11-01", "close": 9.85, "volume": 28370.0}, {"date": "2021-11-02", "close": 9.9, "volume": 208.0}, {"date": "2021-11-03", "close": 9.86, "volume": 17007.0}, {"date": "2021-11-04", "close": 9.82, "volume": 105441.0}, {"date": "2021-11-05", "close": 9.85, "volume": 90743.0}, {"date": "2021-11-08", "close": 9.88, "volume": 191503.0}, {"date": "2021-11-09", "close": 9.85, "volume": 1321.0}, {"date": "2021-11-10", "close": 9.85, "volume": 4715.0}, {"date": "2021-11-11", "close": 9.84, "volume": 45427.0}, {"date": "2021-11-12", "close": 9.85, "volume": 16268.0}, {"date": "2021-11-15", "close": 9.91, "volume": 7020.0}, {"date": "2021-11-16", "close": 9.92, "volume": 1903.0}, {"date": "2021-11-17", "close": 9.89, "volume": 1051.0}, {"date": "2021-11-18", "close": 9.915, "volume": 10588.0}, {"date": "2021-11-19", "close": 9.89, "volume": 84545.0}, {"date": "2021-11-22", "close": 9.94, "volume": 33091.0}, {"date": "2021-11-23", "close": 9.95, "volume": 10370.0}, {"date": "2021-11-24", "close": 9.895, "volume": 707.0}, {"date": "2021-11-26", "close": 9.85, "volume": 2497.0}, {"date": "2021-11-29", "close": 10.0, "volume": 10756.0}, {"date": "2021-11-30", "close": 9.95, "volume": 4216.0}, {"date": "2021-12-01", "close": 9.88, "volume": 18844.0}, {"date": "2021-12-02", "close": 9.89, "volume": 14125.0}, {"date": "2021-12-03", "close": 9.85, "volume": 1603.0}, {"date": "2021-12-06", "close": 9.9115, "volume": 5520.0}, {"date": "2021-12-07", "close": 9.91, "volume": 1018230.0}, {"date": "2021-12-08", "close": 9.975, "volume": 932031.0}, {"date": "2021-12-09", "close": 9.9, "volume": 477899.0}, {"date": "2021-12-10", "close": 9.9, "volume": 35148.0}, {"date": "2021-12-13", "close": 9.89, "volume": 6657.0}, {"date": "2021-12-14", "close": 9.88, "volume": 26231.0}, {"date": "2021-12-15", "close": 9.8, "volume": 16382.0}, {"date": "2021-12-16", "close": 9.8, "volume": 1617.0}, {"date": "2021-12-17", "close": 9.8, "volume": 167226.0}, {"date": "2021-12-20", "close": 9.78, "volume": 16092.0}, {"date": "2021-12-21", "close": 9.81, "volume": 2404.0}, {"date": "2021-12-22", "close": 9.8, "volume": 57044.0}, {"date": "2021-12-23", "close": 9.79, "volume": 14931.0}, {"date": "2021-12-27", "close": 9.77, "volume": 8441.0}, {"date": "2021-12-28", "close": 9.79, "volume": 7291.0}, {"date": "2021-12-29", "close": 9.77, "volume": 4844.0}, {"date": "2021-12-30", "close": 9.82, "volume": 11292.0}, {"date": "2021-12-31", "close": 9.85, "volume": 52652.0}, {"date": "2022-01-03", "close": 9.86, "volume": 8786.0}, {"date": "2022-01-04", "close": 9.85, "volume": 1242.0}, {"date": "2022-01-05", "close": 9.9, "volume": 20827.0}, {"date": "2022-01-06", "close": 9.88, "volume": 554.0}, {"date": "2022-01-07", "close": 9.88, "volume": 16924.0}, {"date": "2022-01-10", "close": 9.8122, "volume": 2003.0}, {"date": "2022-01-11", "close": 9.89, "volume": 24780.0}, {"date": "2022-01-12", "close": 9.89, "volume": null}, {"date": "2022-01-13", "close": 9.825, "volume": 8435.0}, {"date": "2022-01-14", "close": 9.825, "volume": null}, {"date": "2022-01-18", "close": 9.87, "volume": 3842.0}, {"date": "2022-01-19", "close": 9.81, "volume": 2355.0}, {"date": "2022-01-20", "close": 9.78, "volume": 3469.0}, {"date": "2022-01-21", "close": 9.69, "volume": 446834.0}, {"date": "2022-01-24", "close": 9.68, "volume": 8791.0}, {"date": "2022-01-25", "close": 9.78, "volume": 6202.0}, {"date": "2022-01-26", "close": 9.74, "volume": 732.0}, {"date": "2022-01-27", "close": 9.73, "volume": 19884.0}, {"date": "2022-01-28", "close": 9.7, "volume": 73149.0}, {"date": "2022-01-31", "close": 9.67, "volume": 37724.0}, {"date": "2022-02-01", "close": 9.83, "volume": 14469.0}, {"date": "2022-02-02", "close": 9.78, "volume": 2516.0}, {"date": "2022-02-03", "close": 9.75, "volume": 1520.0}, {"date": "2022-02-04", "close": 9.75, "volume": 1120.0}, {"date": "2022-02-07", "close": 9.8, "volume": 10640.0}, {"date": "2022-02-08", "close": 9.77, "volume": 100073.0}, {"date": "2022-02-09", "close": 9.7, "volume": 7200.0}, {"date": "2022-02-10", "close": 9.725, "volume": 523.0}, {"date": "2022-02-11", "close": 9.67, "volume": 2868.0}, {"date": "2022-02-14", "close": 9.655, "volume": 6227.0}, {"date": "2022-02-15", "close": 9.68, "volume": 2492.0}, {"date": "2022-02-16", "close": 9.68, "volume": 1282.0}, {"date": "2022-02-17", "close": 9.7, "volume": 634.0}, {"date": "2022-02-18", "close": 9.68, "volume": 1406.0}, {"date": "2022-02-22", "close": 9.7001, "volume": 439.0}, {"date": "2022-02-23", "close": 9.69, "volume": 865147.0}, {"date": "2022-02-24", "close": 9.69, "volume": 39187.0}, {"date": "2022-02-25", "close": 9.71, "volume": 35094.0}, {"date": "2022-02-28", "close": 9.71, "volume": 3235.0}, {"date": "2022-03-01", "close": 9.71, "volume": 90553.0}, {"date": "2022-03-02", "close": 9.71, "volume": 67542.0}, {"date": "2022-03-03", "close": 9.72, "volume": 301041.0}, {"date": "2022-03-04", "close": 9.72, "volume": 3933.0}, {"date": "2022-03-07", "close": 9.71, "volume": 19450.0}, {"date": "2022-03-08", "close": 9.75, "volume": 318517.0}, {"date": "2022-03-09", "close": 9.75, "volume": 106.0}, {"date": "2022-03-10", "close": 9.74, "volume": 402.0}, {"date": "2022-03-11", "close": 9.72, "volume": 433.0}, {"date": "2022-03-14", "close": 9.71, "volume": 54873.0}, {"date": "2022-03-15", "close": 9.72, "volume": 328.0}, {"date": "2022-03-16", "close": 9.7013, "volume": 246.0}, {"date": "2022-03-17", "close": 9.73, "volume": 2104.0}, {"date": "2022-03-18", "close": 9.7513, "volume": 2883878.0}, {"date": "2022-03-21", "close": 9.74, "volume": 501650.0}, {"date": "2022-03-22", "close": 9.73, "volume": 519.0}, {"date": "2022-03-23", "close": 9.73, "volume": null}, {"date": "2022-03-24", "close": 9.76, "volume": 54960.0}, {"date": "2022-03-25", "close": 9.79, "volume": 1980.0}, {"date": "2022-03-28", "close": 9.79, "volume": 1910.0}, {"date": "2022-03-29", "close": 9.76, "volume": 620.0}, {"date": "2022-03-30", "close": 9.745, "volume": 77138.0}, {"date": "2022-03-31", "close": 9.76, "volume": 5435.0}, {"date": "2022-04-01", "close": 9.76, "volume": null}, {"date": "2022-04-04", "close": 9.76, "volume": 5662.0}, {"date": "2022-04-05", "close": 9.75, "volume": 30348.0}, {"date": "2022-04-06", "close": 9.76, "volume": 23994.0}, {"date": "2022-04-07", "close": 9.77, "volume": 12673.0}, {"date": "2022-04-08", "close": 9.75, "volume": 2531.0}, {"date": "2022-04-11", "close": 9.75, "volume": 7232.0}, {"date": "2022-04-12", "close": 9.7503, "volume": 32202.0}, {"date": "2022-04-13", "close": 9.76, "volume": 44310.0}, {"date": "2022-04-14", "close": 9.75, "volume": 806089.0}, {"date": "2022-04-18", "close": 9.75, "volume": 1314.0}, {"date": "2022-04-19", "close": 9.7634, "volume": 1536.0}, {"date": "2022-04-20", "close": 9.77, "volume": 13309.0}, {"date": "2022-04-21", "close": 9.74, "volume": 2309.0}, {"date": "2022-04-22", "close": 9.73, "volume": 780270.0}, {"date": "2022-04-25", "close": 9.75, "volume": 100226.0}, {"date": "2022-04-26", "close": 9.76, "volume": 17048.0}, {"date": "2022-04-27", "close": 9.76, "volume": 133.0}, {"date": "2022-04-28", "close": 9.74, "volume": 10431.0}, {"date": "2022-04-29", "close": 9.74, "volume": 11048.0}, {"date": "2022-05-02", "close": 9.74, "volume": 7992.0}, {"date": "2022-05-03", "close": 9.74, "volume": 3612.0}, {"date": "2022-05-04", "close": 9.77, "volume": 1264.0}, {"date": "2022-05-05", "close": 9.75, "volume": 15615.0}, {"date": "2022-05-06", "close": 9.76, "volume": 28251.0}, {"date": "2022-05-09", "close": 9.75, "volume": 24666.0}, {"date": "2022-05-10", "close": 9.7, "volume": 257.0}, {"date": "2022-05-11", "close": 9.71, "volume": 9574.0}, {"date": "2022-05-12", "close": 9.6901, "volume": 4094.0}, {"date": "2022-05-13", "close": 9.68, "volume": 1002.0}, {"date": "2022-05-16", "close": 9.68, "volume": null}, {"date": "2022-05-17", "close": 9.68, "volume": null}, {"date": "2022-05-18", "close": 9.67, "volume": 227.0}, {"date": "2022-05-19", "close": 9.66, "volume": 820.0}, {"date": "2022-05-20", "close": 9.66, "volume": 696.0}, {"date": "2022-05-23", "close": 9.68, "volume": 2066.0}, {"date": "2022-05-24", "close": 9.67, "volume": 52714.0}, {"date": "2022-05-25", "close": 9.66, "volume": 2900.0}, {"date": "2022-05-26", "close": 9.66, "volume": 100112.0}, {"date": "2022-05-27", "close": 9.67, "volume": 277495.0}, {"date": "2022-05-31", "close": 9.66, "volume": 118817.0}, {"date": "2022-06-01", "close": 9.65, "volume": 1091.0}, {"date": "2022-06-02", "close": 9.66, "volume": 26186.0}, {"date": "2022-06-03", "close": 9.66, "volume": 21510.0}, {"date": "2022-06-06", "close": 9.66, "volume": 156811.0}, {"date": "2022-06-07", "close": 9.67, "volume": 19874.0}, {"date": "2022-06-08", "close": 9.69, "volume": 43841.0}, {"date": "2022-06-09", "close": 9.69, "volume": 1646.0}, {"date": "2022-06-10", "close": 9.68, "volume": 2299.0}, {"date": "2022-06-13", "close": 9.71, "volume": 107.0}, {"date": "2022-06-14", "close": 9.69, "volume": 55660.0}, {"date": "2022-06-15", "close": 9.7, "volume": 132271.0}, {"date": "2022-06-16", "close": 9.69, "volume": 9901.0}, {"date": "2022-06-17", "close": 9.69, "volume": 14701.0}, {"date": "2022-06-21", "close": 9.69, "volume": 202.0}, {"date": "2022-06-22", "close": 9.69, "volume": 388.0}, {"date": "2022-06-23", "close": 9.69, "volume": null}, {"date": "2022-06-24", "close": 9.68, "volume": 29850.0}, {"date": "2022-06-27", "close": 9.65, "volume": 4557.0}, {"date": "2022-06-28", "close": 9.65, "volume": 94979.0}, {"date": "2022-06-29", "close": 9.67, "volume": 575.0}, {"date": "2022-06-30", "close": 9.65, "volume": 3650.0}, {"date": "2022-07-01", "close": 9.68, "volume": 1948.0}, {"date": "2022-07-05", "close": 9.67, "volume": 228669.0}, {"date": "2022-07-06", "close": 9.68, "volume": 500.0}, {"date": "2022-07-07", "close": 9.67, "volume": 25295.0}, {"date": "2022-07-08", "close": 9.69, "volume": 4894.0}, {"date": "2022-07-11", "close": 9.69, "volume": 1094.0}, {"date": "2022-07-12", "close": 9.7, "volume": 3539.0}, {"date": "2022-07-13", "close": 9.7, "volume": 324339.0}, {"date": "2022-07-14", "close": 9.7, "volume": null}, {"date": "2022-07-15", "close": 9.7, "volume": null}, {"date": "2022-07-18", "close": 9.71, "volume": 5982.0}, {"date": "2022-07-19", "close": 9.6701, "volume": 2947.0}, {"date": "2022-07-20", "close": 9.7, "volume": 504940.0}, {"date": "2022-07-21", "close": 9.7001, "volume": 1800.0}, {"date": "2022-07-22", "close": 9.7001, "volume": null}, {"date": "2022-07-25", "close": 9.75, "volume": 2487.0}, {"date": "2022-07-26", "close": 9.71, "volume": 510.0}, {"date": "2022-07-27", "close": 9.72, "volume": 67857.0}, {"date": "2022-07-28", "close": 9.72, "volume": 3886.0}, {"date": "2022-07-29", "close": 9.7, "volume": 27518.0}, {"date": "2022-08-01", "close": 9.71, "volume": 6128.0}, {"date": "2022-08-02", "close": 9.72, "volume": 8172.0}, {"date": "2022-08-03", "close": 9.72, "volume": 7954.0}, {"date": "2022-08-04", "close": 9.7201, "volume": 28253.0}, {"date": "2022-08-05", "close": 9.72, "volume": 2139.0}, {"date": "2022-08-08", "close": 9.72, "volume": 655.0}, {"date": "2022-08-09", "close": 9.79, "volume": 49704.0}, {"date": "2022-08-10", "close": 9.73, "volume": 1880.0}, {"date": "2022-08-11", "close": 9.72, "volume": 2678.0}, {"date": "2022-08-12", "close": 9.76, "volume": 7376.0}, {"date": "2022-08-15", "close": 9.76, "volume": 10129.0}, {"date": "2022-08-16", "close": 9.77, "volume": 1042.0}, {"date": "2022-08-17", "close": 9.73, "volume": 12334.0}, {"date": "2022-08-18", "close": 9.74, "volume": 12236.0}, {"date": "2022-08-19", "close": 9.75, "volume": 921862.0}, {"date": "2022-08-22", "close": 9.72, "volume": 820.0}, {"date": "2022-08-23", "close": 9.735, "volume": 1944.0}, {"date": "2022-08-24", "close": 9.73, "volume": 1800.0}, {"date": "2022-08-25", "close": 9.73, "volume": 850.0}, {"date": "2022-08-26", "close": 9.73, "volume": 500.0}, {"date": "2022-08-29", "close": 9.72, "volume": 931.0}, {"date": "2022-08-30", "close": 9.7225, "volume": 1011.0}, {"date": "2022-08-31", "close": 9.7225, "volume": null}, {"date": "2022-09-01", "close": 9.7225, "volume": null}, {"date": "2022-09-02", "close": 9.7225, "volume": null}, {"date": "2022-09-06", "close": 9.735, "volume": 140839.0}, {"date": "2022-09-07", "close": 9.72, "volume": 600.0}, {"date": "2022-09-08", "close": 9.72, "volume": null}, {"date": "2022-09-09", "close": 9.72, "volume": null}, {"date": "2022-09-12", "close": 9.74, "volume": 1650.0}, {"date": "2022-09-13", "close": 9.74, "volume": 580.0}, {"date": "2022-09-14", "close": 9.75, "volume": 4194.0}, {"date": "2022-09-15", "close": 9.745, "volume": 1401.0}, {"date": "2022-09-16", "close": 9.72, "volume": 2207.0}, {"date": "2022-09-19", "close": 9.735, "volume": 1707.0}, {"date": "2022-09-20", "close": 9.73, "volume": 75045.0}, {"date": "2022-09-21", "close": 9.74, "volume": 100736.0}, {"date": "2022-09-22", "close": 9.74, "volume": 161803.0}, {"date": "2022-09-23", "close": 9.725, "volume": 4727.0}, {"date": "2022-09-26", "close": 9.74, "volume": 14139.0}, {"date": "2022-09-27", "close": 9.72, "volume": 254496.0}, {"date": "2022-09-28", "close": 9.75, "volume": 175426.0}, {"date": "2022-09-29", "close": 9.7, "volume": 4155.0}, {"date": "2022-09-30", "close": 9.76, "volume": 612.0}, {"date": "2022-10-03", "close": 9.74, "volume": 1835.0}, {"date": "2022-10-04", "close": 9.74, "volume": 2219.0}, {"date": "2022-10-05", "close": 9.73, "volume": 6021.0}, {"date": "2022-10-06", "close": 9.7301, "volume": 1178.0}, {"date": "2022-10-07", "close": 9.75, "volume": 5201.0}, {"date": "2022-10-10", "close": 9.75, "volume": 230.0}, {"date": "2022-10-11", "close": 9.74, "volume": 6030.0}, {"date": "2022-10-12", "close": 9.75, "volume": 3110.0}, {"date": "2022-10-13", "close": 9.7301, "volume": 2595.0}, {"date": "2022-10-14", "close": 9.77, "volume": 6725.0}, {"date": "2022-10-17", "close": 9.76, "volume": 664.0}, {"date": "2022-10-18", "close": 9.78, "volume": 4077.0}, {"date": "2022-10-19", "close": 9.78, "volume": null}, {"date": "2022-10-20", "close": 9.78, "volume": null}, {"date": "2022-10-21", "close": 9.8, "volume": 9866.0}, {"date": "2022-10-24", "close": 9.83, "volume": 73912.0}, {"date": "2022-10-25", "close": 9.8, "volume": 4102.0}, {"date": "2022-10-26", "close": 9.8001, "volume": 1995.0}, {"date": "2022-10-27", "close": 9.82, "volume": 600.0}, {"date": "2022-10-28", "close": 9.84, "volume": 282570.0}, {"date": "2022-10-31", "close": 9.84, "volume": 694.0}, {"date": "2022-11-01", "close": 9.83, "volume": 73338.0}, {"date": "2022-11-02", "close": 9.82, "volume": 1470.0}, {"date": "2022-11-03", "close": 9.82, "volume": 2039001.0}, {"date": "2022-11-04", "close": 9.83, "volume": 460.0}, {"date": "2022-11-07", "close": 9.85, "volume": 15439.0}, {"date": "2022-11-08", "close": 9.84, "volume": 187307.0}, {"date": "2022-11-09", "close": 9.83, "volume": 179377.0}, {"date": "2022-11-10", "close": 9.87, "volume": 133.0}, {"date": "2022-11-11", "close": 9.87, "volume": null}, {"date": "2022-11-14", "close": 9.82, "volume": 37669.0}, {"date": "2022-11-15", "close": 9.83, "volume": 93243.0}, {"date": "2022-11-16", "close": 9.85, "volume": 108780.0}, {"date": "2022-11-17", "close": 9.86, "volume": 65690.0}, {"date": "2022-11-18", "close": 9.86, "volume": 313.0}, {"date": "2022-11-21", "close": 9.84, "volume": 1344.0}, {"date": "2022-11-22", "close": 9.84, "volume": null}, {"date": "2022-11-23", "close": 9.84, "volume": null}, {"date": "2022-11-25", "close": 9.87, "volume": 1008.0}, {"date": "2022-11-28", "close": 9.85, "volume": 3822.0}, {"date": "2022-11-29", "close": 9.85, "volume": null}, {"date": "2022-11-30", "close": 9.86, "volume": 23251.0}, {"date": "2022-12-01", "close": 9.88, "volume": 5148.0}, {"date": "2022-12-02", "close": 9.88, "volume": null}, {"date": "2022-12-05", "close": 9.86, "volume": 360003.0}, {"date": "2022-12-06", "close": 9.93, "volume": 55127.0}, {"date": "2022-12-07", "close": 9.89, "volume": 6497.0}, {"date": "2022-12-08", "close": 9.89, "volume": 2051771.0}, {"date": "2022-12-09", "close": 9.87, "volume": 352.0}, {"date": "2022-12-12", "close": 9.8899, "volume": 15801.0}, {"date": "2022-12-13", "close": 9.89, "volume": 6908.0}, {"date": "2022-12-14", "close": 9.88, "volume": 213300.0}, {"date": "2022-12-15", "close": 9.8799, "volume": 2317557.0}, {"date": "2022-12-16", "close": 9.86, "volume": 26603.0}, {"date": "2022-12-19", "close": 9.87, "volume": 2240245.0}, {"date": "2022-12-20", "close": 9.87, "volume": 1526975.0}, {"date": "2022-12-21", "close": 9.88, "volume": 237576.0}, {"date": "2022-12-22", "close": 9.89, "volume": 205.0}, {"date": "2022-12-23", "close": 9.88, "volume": 1032.0}, {"date": "2022-12-27", "close": 9.88, "volume": 3627.0}, {"date": "2022-12-28", "close": 9.92, "volume": 133025.0}, {"date": "2022-12-29", "close": 9.92, "volume": 12886.0}, {"date": "2022-12-30", "close": 9.92, "volume": 2074.0}, {"date": "2023-01-03", "close": 9.96, "volume": 148564.0}, {"date": "2023-01-04", "close": 9.965, "volume": 1789480.0}, {"date": "2023-01-05", "close": 9.98, "volume": 27620.0}, {"date": "2023-01-06", "close": 9.99, "volume": 1866.0}, {"date": "2023-01-09", "close": 10.01, "volume": 16446.0}, {"date": "2023-01-10", "close": 10.0, "volume": 833550.0}, {"date": "2023-01-11", "close": 9.99, "volume": 224967.0}, {"date": "2023-01-12", "close": 10.02, "volume": 3026.0}, {"date": "2023-01-13", "close": 9.99, "volume": 789949.0}, {"date": "2023-01-17", "close": 9.98, "volume": 531899.0}, {"date": "2023-01-18", "close": 10.0, "volume": 1539.0}, {"date": "2023-01-19", "close": 10.0, "volume": 38127.0}, {"date": "2023-01-20", "close": 10.0, "volume": 92659.0}, {"date": "2023-01-23", "close": 10.0, "volume": 7243.0}, {"date": "2023-01-24", "close": 9.99, "volume": 33858.0}, {"date": "2023-01-25", "close": 10.01, "volume": 17585.0}, {"date": "2023-01-26", "close": 10.0, "volume": 1290632.0}, {"date": "2023-01-27", "close": 10.01, "volume": 11800.0}, {"date": "2023-01-30", "close": 10.02, "volume": 6261.0}, {"date": "2023-01-31", "close": 10.02, "volume": 7923.0}, {"date": "2023-02-01", "close": 10.05, "volume": 4150.0}, {"date": "2023-02-02", "close": 10.04, "volume": 3747.0}, {"date": "2023-02-03", "close": 10.0499, "volume": 48317.0}, {"date": "2023-02-06", "close": 10.09, "volume": 1795893.0}, {"date": "2023-02-07", "close": 10.1, "volume": 640024.0}, {"date": "2023-02-08", "close": 10.1, "volume": 411524.0}, {"date": "2023-02-09", "close": 10.11, "volume": 72341.0}, {"date": "2023-02-10", "close": 10.11, "volume": 73644.0}, {"date": "2023-02-13", "close": 10.12, "volume": 50297.0}, {"date": "2023-02-14", "close": 10.09, "volume": 160495.0}, {"date": "2023-02-15", "close": 10.1, "volume": 54321.0}, {"date": "2023-02-16", "close": 10.1, "volume": 811.0}, {"date": "2023-02-17", "close": 10.1, "volume": 3690.0}, {"date": "2023-02-21", "close": 10.09, "volume": 16527.0}, {"date": "2023-02-22", "close": 10.1, "volume": 155250.0}, {"date": "2023-02-23", "close": 10.1, "volume": 57887.0}, {"date": "2023-02-24", "close": 10.1, "volume": 114506.0}, {"date": "2023-02-27", "close": 10.11, "volume": 38205.0}, {"date": "2023-02-28", "close": 10.11, "volume": 3894.0}, {"date": "2023-03-01", "close": 10.11, "volume": 502615.0}, {"date": "2023-03-02", "close": 10.1, "volume": 8883.0}, {"date": "2023-03-03", "close": 10.0852, "volume": 416.0}, {"date": "2023-03-06", "close": 10.11, "volume": 424174.0}, {"date": "2023-03-07", "close": 10.11, "volume": 1192496.0}, {"date": "2023-03-08", "close": 10.11, "volume": 628924.0}, {"date": "2023-03-09", "close": 10.11, "volume": 254745.0}, {"date": "2023-03-10", "close": 10.1, "volume": 133628.0}, {"date": "2023-03-13", "close": 10.1, "volume": 34742.0}, {"date": "2023-03-14", "close": 10.1, "volume": 9887.0}, {"date": "2023-03-15", "close": 10.1, "volume": 131134.0}, {"date": "2023-03-16", "close": 10.11, "volume": 51035.0}, {"date": "2023-03-17", "close": 10.11, "volume": 238.0}, {"date": "2023-03-20", "close": 10.1, "volume": 42214.0}, {"date": "2023-03-21", "close": 10.11, "volume": 27937.0}, {"date": "2023-03-22", "close": 10.12, "volume": 20140.0}, {"date": "2023-03-23", "close": 10.1315, "volume": 41541.0}, {"date": "2023-03-24", "close": 10.14, "volume": 103573.0}, {"date": "2023-03-27", "close": 10.12, "volume": 882.0}, {"date": "2023-03-28", "close": 10.13, "volume": 42127.0}, {"date": "2023-03-29", "close": 10.15, "volume": 686637.0}, {"date": "2023-03-30", "close": 10.145, "volume": 3465.0}, {"date": "2023-03-31", "close": 10.15, "volume": 248653.0}, {"date": "2023-04-03", "close": 10.17, "volume": 59872.0}, {"date": "2023-04-04", "close": 10.14, "volume": 109.0}, {"date": "2023-04-05", "close": 10.15, "volume": 54759.0}, {"date": "2023-04-06", "close": 10.17, "volume": 52939.0}, {"date": "2023-04-10", "close": 10.15, "volume": 11200.0}, {"date": "2023-04-11", "close": 10.14, "volume": 89164.0}, {"date": "2023-04-12", "close": 10.14, "volume": 274780.0}, {"date": "2023-04-13", "close": 10.14, "volume": 124765.0}, {"date": "2023-04-14", "close": 10.115, "volume": 28874.0}, {"date": "2023-04-17", "close": 10.125, "volume": 235534.0}, {"date": "2023-04-18", "close": 10.13, "volume": 15181.0}, {"date": "2023-04-19", "close": 10.12, "volume": 113351.0}, {"date": "2023-04-20", "close": 10.24, "volume": 6524418.0}, {"date": "2023-04-21", "close": 10.27, "volume": 950408.0}, {"date": "2023-04-24", "close": 10.29, "volume": 374013.0}, {"date": "2023-04-25", "close": 10.28, "volume": 144067.0}, {"date": "2023-04-26", "close": 10.28, "volume": 180490.0}, {"date": "2023-04-27", "close": 10.295, "volume": 103849.0}, {"date": "2023-04-28", "close": 10.28, "volume": 231974.0}, {"date": "2023-05-01", "close": 10.27, "volume": 364042.0}, {"date": "2023-05-02", "close": 10.26, "volume": 65871.0}, {"date": "2023-05-03", "close": 10.255, "volume": 31879.0}, {"date": "2023-05-04", "close": 10.26, "volume": 197963.0}, {"date": "2023-05-05", "close": 10.29, "volume": 198446.0}, {"date": "2023-05-08", "close": 10.33, "volume": 105331.0}, {"date": "2023-05-09", "close": 10.35, "volume": 254584.0}, {"date": "2023-05-10", "close": 10.44, "volume": 848635.0}, {"date": "2023-05-11", "close": 10.44, "volume": 386703.0}, {"date": "2023-05-12", "close": 10.435, "volume": 75681.0}, {"date": "2023-05-15", "close": 10.445, "volume": 80952.0}, {"date": "2023-05-16", "close": 10.48, "volume": 269593.0}, {"date": "2023-05-17", "close": 10.48, "volume": 169099.0}, {"date": "2023-05-18", "close": 10.53, "volume": 354712.0}, {"date": "2023-05-19", "close": 10.57, "volume": 358218.0}, {"date": "2023-05-22", "close": 10.58, "volume": 300889.0}, {"date": "2023-05-23", "close": 10.585, "volume": 214737.0}, {"date": "2023-05-24", "close": 10.585, "volume": 129606.0}, {"date": "2023-05-25", "close": 10.63, "volume": 901686.0}, {"date": "2023-05-26", "close": 10.65, "volume": 215420.0}, {"date": "2023-05-30", "close": 10.7, "volume": 527818.0}, {"date": "2023-05-31", "close": 10.695, "volume": 119276.0}, {"date": "2023-06-01", "close": 10.69, "volume": 110840.0}, {"date": "2023-06-02", "close": 10.675, "volume": 205750.0}, {"date": "2023-06-05", "close": 10.65, "volume": 94007.0}, {"date": "2023-06-06", "close": 10.38, "volume": 332060.0}, {"date": "2023-06-07", "close": 10.57, "volume": 612877.0}, {"date": "2023-06-08", "close": 10.55, "volume": 115969.0}, {"date": "2023-06-09", "close": 10.54, "volume": 87304.0}, {"date": "2023-06-12", "close": 10.565, "volume": 508044.0}, {"date": "2023-06-13", "close": 10.61, "volume": 200939.0}, {"date": "2023-06-14", "close": 10.64, "volume": 249218.0}, {"date": "2023-06-15", "close": 10.61, "volume": 227589.0}, {"date": "2023-06-16", "close": 10.605, "volume": 101256.0}, {"date": "2023-06-20", "close": 10.6, "volume": 293193.0}, {"date": "2023-06-21", "close": 10.57, "volume": 339065.0}, {"date": "2023-06-22", "close": 10.605, "volume": 380752.0}, {"date": "2023-06-23", "close": 10.5982, "volume": 151861.0}, {"date": "2023-06-26", "close": 10.57, "volume": 73783.0}, {"date": "2023-06-27", "close": 10.54, "volume": 83724.0}, {"date": "2023-06-28", "close": 10.42, "volume": 477185.0}, {"date": "2023-06-29", "close": 10.44, "volume": 287517.0}, {"date": "2023-06-30", "close": 10.43, "volume": 208181.0}, {"date": "2023-07-03", "close": 10.42, "volume": 157973.0}, {"date": "2023-07-05", "close": 10.49, "volume": 398146.0}, {"date": "2023-07-06", "close": 10.48, "volume": 305053.0}, {"date": "2023-07-07", "close": 10.5, "volume": 179484.0}, {"date": "2023-07-10", "close": 10.53, "volume": 1778886.0}, {"date": "2023-07-11", "close": 10.38, "volume": 6259002.0}, {"date": "2023-07-12", "close": 10.38, "volume": 2035239.0}, {"date": "2023-07-13", "close": 10.36, "volume": 936892.0}, {"date": "2023-07-14", "close": 10.37, "volume": 273667.0}, {"date": "2023-07-17", "close": 10.35, "volume": 506743.0}, {"date": "2023-07-18", "close": 10.35, "volume": 1739344.0}, {"date": "2023-07-19", "close": 10.35, "volume": 2382602.0}, {"date": "2023-07-20", "close": 10.34, "volume": 487109.0}, {"date": "2023-07-21", "close": 10.36, "volume": 1295371.0}, {"date": "2023-07-24", "close": 10.32, "volume": 332183.0}, {"date": "2023-07-25", "close": 10.32, "volume": 2192720.0}, {"date": "2023-07-26", "close": 10.34, "volume": 1425019.0}, {"date": "2023-07-27", "close": 10.34, "volume": 444179.0}, {"date": "2023-07-28", "close": 10.33, "volume": 259798.0}, {"date": "2023-07-31", "close": 10.33, "volume": 300540.0}, {"date": "2023-08-01", "close": 10.33, "volume": 2213689.0}, {"date": "2023-08-02", "close": 10.35, "volume": 2734673.0}, {"date": "2023-08-03", "close": 10.35, "volume": 429627.0}, {"date": "2023-08-04", "close": 10.34, "volume": 855411.0}, {"date": "2023-08-07", "close": 10.35, "volume": 57529.0}, {"date": "2023-08-08", "close": 10.33, "volume": 756548.0}, {"date": "2023-08-09", "close": 10.33, "volume": 184962.0}, {"date": "2023-08-10", "close": 10.34, "volume": 431753.0}, {"date": "2023-08-11", "close": 10.35, "volume": 377791.0}, {"date": "2023-08-14", "close": 10.33, "volume": 167592.0}, {"date": "2023-08-15", "close": 10.33, "volume": 214805.0}, {"date": "2023-08-16", "close": 10.33, "volume": 77816.0}, {"date": "2023-08-17", "close": 10.33, "volume": 62347.0}, {"date": "2023-08-18", "close": 10.33, "volume": 182294.0}, {"date": "2023-08-21", "close": 10.34, "volume": 66700.0}, {"date": "2023-08-22", "close": 10.33, "volume": 173540.0}, {"date": "2023-08-23", "close": 10.35, "volume": 24618.0}, {"date": "2023-08-24", "close": 10.36, "volume": 73408.0}, {"date": "2023-08-25", "close": 10.34, "volume": 171814.0}, {"date": "2023-08-28", "close": 10.35, "volume": 206196.0}, {"date": "2023-08-29", "close": 10.35, "volume": 84916.0}, {"date": "2023-08-30", "close": 10.36, "volume": 569768.0}, {"date": "2023-08-31", "close": 10.36, "volume": 471759.0}, {"date": "2023-09-01", "close": 10.34, "volume": 589086.0}, {"date": "2023-09-05", "close": 10.33, "volume": 185629.0}, {"date": "2023-09-06", "close": 10.36, "volume": 178922.0}, {"date": "2023-09-07", "close": 10.33, "volume": 119575.0}, {"date": "2023-09-08", "close": 10.36, "volume": 128948.0}, {"date": "2023-09-11", "close": 10.36, "volume": 249444.0}, {"date": "2023-09-12", "close": 10.38, "volume": 425433.0}, {"date": "2023-09-13", "close": 10.38, "volume": 1024623.0}, {"date": "2023-09-14", "close": 10.36, "volume": 11793.0}, {"date": "2023-09-15", "close": 10.33, "volume": 794753.0}, {"date": "2023-09-18", "close": 10.35, "volume": 84169.0}, {"date": "2023-09-19", "close": 10.34, "volume": 450817.0}, {"date": "2023-09-20", "close": 10.35, "volume": 52890.0}, {"date": "2023-09-21", "close": 10.35, "volume": 4260914.0}, {"date": "2023-09-22", "close": 10.35, "volume": 1743532.0}, {"date": "2023-09-25", "close": 10.35, "volume": 2984574.0}, {"date": "2023-09-26", "close": 10.37, "volume": 5563164.0}, {"date": "2023-09-27", "close": 10.36, "volume": 485538.0}, {"date": "2023-09-28", "close": 10.37, "volume": 38884.0}, {"date": "2023-09-29", "close": 10.35, "volume": 981828.0}, {"date": "2023-10-02", "close": 10.33, "volume": 903467.0}, {"date": "2023-10-03", "close": 10.33, "volume": 91907.0}, {"date": "2023-10-04", "close": 10.32, "volume": 26798.0}, {"date": "2023-10-05", "close": 10.32, "volume": 7199.0}, {"date": "2023-10-06", "close": 10.32, "volume": 25401.0}, {"date": "2023-10-09", "close": 10.3, "volume": 28077.0}, {"date": "2023-10-10", "close": 10.33, "volume": 11984.0}, {"date": "2023-10-11", "close": 10.33, "volume": 225883.0}, {"date": "2023-10-12", "close": 10.33, "volume": 149538.0}, {"date": "2023-10-13", "close": 10.3, "volume": 1035128.0}, {"date": "2023-10-16", "close": 10.3, "volume": 19825.0}, {"date": "2023-10-17", "close": 10.31, "volume": 108101.0}, {"date": "2023-10-18", "close": 10.32, "volume": 36563.0}, {"date": "2023-10-19", "close": 10.3, "volume": 7870.0}, {"date": "2023-10-20", "close": 10.32, "volume": 38359.0}, {"date": "2023-10-23", "close": 10.32, "volume": 41447.0}, {"date": "2023-10-24", "close": 10.31, "volume": 18784.0}, {"date": "2023-10-25", "close": 10.31, "volume": 7885.0}, {"date": "2023-10-26", "close": 10.32, "volume": 97115.0}, {"date": "2023-10-27", "close": 10.29, "volume": 129197.0}, {"date": "2023-10-30", "close": 10.295, "volume": 35911.0}, {"date": "2023-10-31", "close": 10.32, "volume": 30834.0}, {"date": "2023-11-01", "close": 10.31, "volume": 224420.0}, {"date": "2023-11-02", "close": 10.3, "volume": 221340.0}, {"date": "2023-11-03", "close": 10.3, "volume": 34217.0}, {"date": "2023-11-06", "close": 10.31, "volume": 15670.0}, {"date": "2023-11-07", "close": 10.3, "volume": 10369.0}, {"date": "2023-11-08", "close": 10.29, "volume": 10970.0}, {"date": "2023-11-09", "close": 10.29, "volume": 96976.0}, {"date": "2023-11-10", "close": 10.3, "volume": 280203.0}, {"date": "2023-11-13", "close": 10.29, "volume": 42491.0}, {"date": "2023-11-14", "close": 10.3, "volume": 7383.0}, {"date": "2023-11-15", "close": 10.33, "volume": 135584.0}, {"date": "2023-11-16", "close": 10.32, "volume": 7298.0}, {"date": "2023-11-17", "close": 10.31, "volume": 21144.0}, {"date": "2023-11-20", "close": 10.32, "volume": 65566.0}, {"date": "2023-11-21", "close": 10.33, "volume": 57293.0}, {"date": "2023-11-22", "close": 10.345, "volume": 22082.0}, {"date": "2023-11-24", "close": 10.34, "volume": 3213.0}, {"date": "2023-11-27", "close": 10.33, "volume": 17637.0}, {"date": "2023-11-28", "close": 10.33, "volume": 10421.0}, {"date": "2023-11-29", "close": 10.35, "volume": 72187.0}, {"date": "2023-11-30", "close": 10.35, "volume": 13004.0}, {"date": "2023-12-01", "close": 10.38, "volume": 38848.0}, {"date": "2023-12-04", "close": 10.35, "volume": 18436.0}, {"date": "2023-12-05", "close": 10.34, "volume": 7943.0}, {"date": "2023-12-06", "close": 10.36, "volume": 7943.0}, {"date": "2023-12-07", "close": 10.37, "volume": 8937.0}, {"date": "2023-12-08", "close": 10.36, "volume": 2009.0}, {"date": "2023-12-11", "close": 10.38, "volume": 5713.0}, {"date": "2023-12-12", "close": 10.47, "volume": 1222529.0}, {"date": "2023-12-13", "close": 10.6, "volume": 3143276.0}, {"date": "2023-12-14", "close": 10.58, "volume": 194697.0}, {"date": "2023-12-15", "close": 10.38, "volume": 495027.0}, {"date": "2023-12-18", "close": 10.63, "volume": 784353.0}, {"date": "2023-12-19", "close": 10.64, "volume": 164231.0}, {"date": "2023-12-20", "close": 10.63, "volume": 87327.0}, {"date": "2023-12-21", "close": 10.64, "volume": 144366.0}, {"date": "2023-12-22", "close": 10.6, "volume": 46361.0}, {"date": "2023-12-26", "close": 10.63, "volume": 69707.0}, {"date": "2023-12-27", "close": 10.63, "volume": 72661.0}, {"date": "2023-12-28", "close": 10.54, "volume": 72398.0}, {"date": "2023-12-29", "close": 10.56, "volume": 29285.0}, {"date": "2024-01-02", "close": 10.6, "volume": 207765.0}, {"date": "2024-01-03", "close": 10.65, "volume": 129467.0}, {"date": "2024-01-04", "close": 10.65, "volume": 4882.0}, {"date": "2024-01-05", "close": 10.66, "volume": 16523.0}, {"date": "2024-01-08", "close": 10.64, "volume": 32386.0}, {"date": "2024-01-09", "close": 10.645, "volume": 77703.0}, {"date": "2024-01-10", "close": 10.62, "volume": 150760.0}, {"date": "2024-01-11", "close": 10.64, "volume": 4651.0}, {"date": "2024-01-12", "close": 10.64, "volume": 20741.0}, {"date": "2024-01-16", "close": 10.62, "volume": 31248.0}, {"date": "2024-01-17", "close": 10.62, "volume": 37203.0}, {"date": "2024-01-18", "close": 10.635, "volume": 16164.0}, {"date": "2024-01-19", "close": 10.63, "volume": 65961.0}, {"date": "2024-01-22", "close": 10.65, "volume": 18975.0}, {"date": "2024-01-23", "close": 10.78, "volume": 78301.0}, {"date": "2024-01-24", "close": 10.79, "volume": 86798.0}, {"date": "2024-01-25", "close": 10.78, "volume": 37888.0}, {"date": "2024-01-26", "close": 10.75, "volume": 39362.0}, {"date": "2024-01-29", "close": 11.26, "volume": 991528.0}, {"date": "2024-01-30", "close": 11.22, "volume": 494034.0}, {"date": "2024-01-31", "close": 11.12, "volume": 231353.0}, {"date": "2024-02-01", "close": 11.15, "volume": 194092.0}, {"date": "2024-02-02", "close": 10.63, "volume": 864565.0}, {"date": "2024-02-05", "close": 10.64, "volume": 210524.0}, {"date": "2024-02-06", "close": 10.66, "volume": 513596.0}, {"date": "2024-02-07", "close": 10.63, "volume": 148166.0}, {"date": "2024-02-08", "close": 10.61, "volume": 44835.0}, {"date": "2024-02-09", "close": 10.61, "volume": 34509.0}, {"date": "2024-02-12", "close": 10.66, "volume": 119658.0}, {"date": "2024-02-13", "close": 10.63, "volume": 288168.0}, {"date": "2024-02-14", "close": 10.63, "volume": 24880.0}, {"date": "2024-02-15", "close": 10.66, "volume": 91266.0}, {"date": "2024-02-16", "close": 10.63, "volume": 264474.0}, {"date": "2024-02-20", "close": 10.63, "volume": 112597.0}, {"date": "2024-02-21", "close": 10.64, "volume": 35971.0}, {"date": "2024-02-22", "close": 10.62, "volume": 43501.0}, {"date": "2024-02-23", "close": 10.64, "volume": 311694.0}, {"date": "2024-02-26", "close": 10.64, "volume": 34412.0}, {"date": "2024-02-27", "close": 10.64, "volume": 134200.0}, {"date": "2024-02-28", "close": 10.65, "volume": 131222.0}, {"date": "2024-02-29", "close": 10.64, "volume": 88621.0}, {"date": "2024-03-01", "close": 10.63, "volume": 134271.0}, {"date": "2024-03-04", "close": 10.65, "volume": 196619.0}, {"date": "2024-03-05", "close": 10.68, "volume": 58458.0}, {"date": "2024-03-06", "close": 10.73, "volume": 227408.0}, {"date": "2024-03-07", "close": 10.74, "volume": 38474.0}, {"date": "2024-03-08", "close": 10.76, "volume": 68716.0}, {"date": "2024-03-11", "close": 10.8, "volume": 75328.0}, {"date": "2024-03-12", "close": 10.79, "volume": 144261.0}, {"date": "2024-03-13", "close": 10.79, "volume": 74317.0}, {"date": "2024-03-14", "close": 10.8, "volume": 79925.0}, {"date": "2024-03-15", "close": 10.74, "volume": 131336.0}, {"date": "2024-03-18", "close": 10.89, "volume": 803232.0}, {"date": "2024-03-19", "close": 10.85, "volume": 132383.0}, {"date": "2024-03-20", "close": 10.83, "volume": 53509.0}, {"date": "2024-03-21", "close": 10.74, "volume": 100891.0}, {"date": "2024-03-22", "close": 10.8, "volume": 77755.0}, {"date": "2024-03-25", "close": 10.85, "volume": 397341.0}, {"date": "2024-03-26", "close": 11.05, "volume": 966899.0}, {"date": "2024-03-27", "close": 11.15, "volume": 465006.0}, {"date": "2024-03-28", "close": 11.42, "volume": 618336.0}, {"date": "2024-04-01", "close": 12.18, "volume": 1625020.0}, {"date": "2024-04-02", "close": 12.6, "volume": 1002867.0}, {"date": "2024-04-03", "close": 12.87, "volume": 1833235.0}, {"date": "2024-04-04", "close": 12.9, "volume": 1957545.0}, {"date": "2024-04-05", "close": 13.1, "volume": 712163.0}, {"date": "2024-04-08", "close": 16.05, "volume": 6920373.0}, {"date": "2024-04-09", "close": 14.16, "volume": 3694489.0}, {"date": "2024-04-10", "close": 13.17, "volume": 1760187.0}, {"date": "2024-04-11", "close": 13.41, "volume": 1264824.0}, {"date": "2024-04-12", "close": 12.76, "volume": 1369105.0}, {"date": "2024-04-15", "close": 12.5, "volume": 723174.0}, {"date": "2024-04-16", "close": 12.72, "volume": 445008.0}, {"date": "2024-04-17", "close": 12.7, "volume": 490578.0}, {"date": "2024-04-18", "close": 12.67, "volume": 569506.0}, {"date": "2024-04-19", "close": 12.5, "volume": 607672.0}, {"date": "2024-04-22", "close": 12.58, "volume": 395162.0}, {"date": "2024-04-23", "close": 13.0, "volume": 910005.0}, {"date": "2024-04-24", "close": 13.4, "volume": 661236.0}, {"date": "2024-04-25", "close": 13.0, "volume": 421145.0}, {"date": "2024-04-26", "close": 12.81, "volume": 1592525.0}, {"date": "2024-04-29", "close": 14.42, "volume": 2841093.0}, {"date": "2024-04-30", "close": 13.74, "volume": 1543887.0}, {"date": "2024-05-01", "close": 13.94, "volume": 1412137.0}, {"date": "2024-05-02", "close": 12.81, "volume": 2240436.0}, {"date": "2024-05-03", "close": 14.83, "volume": 2202264.0}, {"date": "2024-05-06", "close": 14.95, "volume": 3147359.0}, {"date": "2024-05-07", "close": 14.34, "volume": 3172771.0}, {"date": "2024-05-08", "close": 15.17, "volume": 3024945.0}, {"date": "2024-05-09", "close": 18.23, "volume": 5260056.0}, {"date": "2024-05-10", "close": 8.45, "volume": 25611900.0}, {"date": "2024-05-13", "close": 9.77, "volume": 12579140.0}, {"date": "2024-05-14", "close": 11.17, "volume": 6670594.0}, {"date": "2024-05-15", "close": 10.27, "volume": 5041659.0}, {"date": "2024-05-16", "close": 9.64, "volume": 2993261.0}, {"date": "2024-05-17", "close": 9.01, "volume": 3650811.0}, {"date": "2024-05-20", "close": 7.76, "volume": 5590798.0}, {"date": "2024-05-21", "close": 7.44, "volume": 4647662.0}, {"date": "2024-05-22", "close": 7.16, "volume": 2648455.0}, {"date": "2024-05-23", "close": 7.59, "volume": 3848146.0}, {"date": "2024-05-24", "close": 10.15, "volume": 12863810.0}, {"date": "2024-05-28", "close": 10.79, "volume": 13093320.0}, {"date": "2024-05-29", "close": 11.03, "volume": 4999062.0}, {"date": "2024-05-30", "close": 10.28, "volume": 3195023.0}, {"date": "2024-05-31", "close": 10.07, "volume": 2949457.0}, {"date": "2024-06-03", "close": 9.29, "volume": 4330393.0}, {"date": "2024-06-04", "close": 8.57, "volume": 2941556.0}, {"date": "2024-06-05", "close": 9.09, "volume": 2664120.0}, {"date": "2024-06-06", "close": 8.48, "volume": 2802664.0}, {"date": "2024-06-07", "close": 8.35, "volume": 2442508.0}, {"date": "2024-06-10", "close": 9.05, "volume": 3144938.0}, {"date": "2024-06-11", "close": 9.45, "volume": 2678928.0}, {"date": "2024-06-12", "close": 10.2, "volume": 3935060.0}, {"date": "2024-06-13", "close": 10.21, "volume": 2621313.0}, {"date": "2024-06-14", "close": 9.46, "volume": 2366092.0}, {"date": "2024-06-17", "close": 9.4, "volume": 1883390.0}, {"date": "2024-06-18", "close": 9.89, "volume": 2387445.0}, {"date": "2024-06-20", "close": 9.34, "volume": 3190689.0}, {"date": "2024-06-21", "close": 9.02, "volume": 7357887.0}, {"date": "2024-06-24", "close": 9.52, "volume": 3328950.0}, {"date": "2024-06-25", "close": 9.41, "volume": 3588760.0}, {"date": "2024-06-26", "close": 8.94, "volume": 3001871.0}, {"date": "2024-06-27", "close": 8.56, "volume": 3357713.0}, {"date": "2024-06-28", "close": 8.47, "volume": 2141671.0}, {"date": "2024-07-01", "close": 8.0, "volume": 3585342.0}, {"date": "2024-07-02", "close": 8.03, "volume": 1854002.0}, {"date": "2024-07-03", "close": 8.25, "volume": 1753295.0}, {"date": "2024-07-05", "close": 7.65, "volume": 3477982.0}, {"date": "2024-07-08", "close": 7.42, "volume": 3836254.0}, {"date": "2024-07-09", "close": 7.68, "volume": 2518519.0}, {"date": "2024-07-10", "close": 7.78, "volume": 3559428.0}, {"date": "2024-07-11", "close": 7.51, "volume": 2969934.0}, {"date": "2024-07-12", "close": 8.61, "volume": 8104265.0}, {"date": "2024-07-15", "close": 8.72, "volume": 5167629.0}, {"date": "2024-07-16", "close": 8.81, "volume": 5376732.0}, {"date": "2024-07-17", "close": 8.88, "volume": 6043014.0}, {"date": "2024-07-18", "close": 8.47, "volume": 3085021.0}, {"date": "2024-07-19", "close": 8.61, "volume": 1981120.0}, {"date": "2024-07-22", "close": 9.01, "volume": 2965681.0}, {"date": "2024-07-23", "close": 9.24, "volume": 2985169.0}, {"date": "2024-07-24", "close": 8.67, "volume": 2103841.0}, {"date": "2024-07-25", "close": 8.41, "volume": 2485855.0}, {"date": "2024-07-26", "close": 9.2, "volume": 4390516.0}, {"date": "2024-07-29", "close": 8.79, "volume": 2423392.0}, {"date": "2024-07-30", "close": 8.86, "volume": 2569399.0}, {"date": "2024-07-31", "close": 9.1, "volume": 9140069.0}, {"date": "2024-08-01", "close": 8.38, "volume": 3837238.0}, {"date": "2024-08-02", "close": 8.19, "volume": 3071049.0}, {"date": "2024-08-05", "close": 7.64, "volume": 3359017.0}, {"date": "2024-08-06", "close": 7.88, "volume": 1831068.0}, {"date": "2024-08-07", "close": 7.46, "volume": 1896322.0}, {"date": "2024-08-08", "close": 7.28, "volume": 2321229.0}, {"date": "2024-08-09", "close": 7.49, "volume": 1580954.0}, {"date": "2024-08-12", "close": 7.05, "volume": 2873829.0}, {"date": "2024-08-13", "close": 7.42, "volume": 2568547.0}, {"date": "2024-08-14", "close": 7.61, "volume": 3209333.0}, {"date": "2024-08-15", "close": 7.47, "volume": 2182577.0}, {"date": "2024-08-16", "close": 7.51, "volume": 1561899.0}, {"date": "2024-08-19", "close": 7.27, "volume": 2418923.0}, {"date": "2024-08-20", "close": 6.92, "volume": 3366282.0}, {"date": "2024-08-21", "close": 7.09, "volume": 1677043.0}, {"date": "2024-08-22", "close": 6.77, "volume": 1762698.0}, {"date": "2024-08-23", "close": 7.05, "volume": 1607147.0}, {"date": "2024-08-26", "close": 6.95, "volume": 1425695.0}, {"date": "2024-08-27", "close": 6.91, "volume": 989602.0}, {"date": "2024-08-28", "close": 6.39, "volume": 2742022.0}, {"date": "2024-08-29", "close": 6.44, "volume": 784349.0}, {"date": "2024-08-30", "close": 5.97, "volume": 3126364.0}, {"date": "2024-09-03", "close": 5.59, "volume": 2123350.0}, {"date": "2024-09-04", "close": 5.82, "volume": 1505077.0}, {"date": "2024-09-05", "close": 5.82, "volume": 967281.0}, {"date": "2024-09-06", "close": 5.59, "volume": 1614069.0}, {"date": "2024-09-09", "close": 5.65, "volume": 1849542.0}, {"date": "2024-09-10", "close": 6.09, "volume": 2856239.0}, {"date": "2024-09-11", "close": 6.1, "volume": 1811218.0}, {"date": "2024-09-12", "close": 6.23, "volume": 1498685.0}, {"date": "2024-09-13", "close": 6.31, "volume": 1616262.0}, {"date": "2024-09-16", "close": 6.21, "volume": 1035320.0}, {"date": "2024-09-17", "close": 6.3, "volume": 1171944.0}, {"date": "2024-09-18", "close": 6.22, "volume": 1476284.0}, {"date": "2024-09-19", "close": 6.61, "volume": 2286235.0}, {"date": "2024-09-20", "close": 8.41, "volume": 15079160.0}, {"date": "2024-09-23", "close": 8.31, "volume": 5365295.0}, {"date": "2024-09-24", "close": 8.31, "volume": 7171396.0}, {"date": "2024-09-25", "close": 8.23, "volume": 4065360.0}, {"date": "2024-09-26", "close": 8.58, "volume": 4109986.0}, {"date": "2024-09-27", "close": 8.84, "volume": 2514029.0}, {"date": "2024-09-30", "close": 8.09, "volume": 2898579.0}, {"date": "2024-10-01", "close": 8.6, "volume": 2623047.0}, {"date": "2024-10-02", "close": 9.5, "volume": 7684125.0}, {"date": "2024-10-03", "close": 9.41, "volume": 5425590.0}, {"date": "2024-10-04", "close": 11.19, "volume": 7249588.0}, {"date": "2024-10-07", "close": 10.54, "volume": 4965918.0}, {"date": "2024-10-08", "close": 10.0, "volume": 4362407.0}, {"date": "2024-10-09", "close": 9.6, "volume": 2838514.0}, {"date": "2024-10-10", "close": 9.81, "volume": 2606521.0}, {"date": "2024-10-11", "close": 9.15, "volume": 3704421.0}, {"date": "2024-10-14", "close": 10.04, "volume": 10855230.0}, {"date": "2024-10-15", "close": 11.65, "volume": 37138690.0}, {"date": "2024-10-16", "close": 16.54, "volume": 54401050.0}, {"date": "2024-10-17", "close": 15.73, "volume": 28610800.0}, {"date": "2024-10-18", "close": 18.23, "volume": 49587670.0}, {"date": "2024-10-21", "close": 22.31, "volume": 55878480.0}, {"date": "2024-10-22", "close": 20.83, "volume": 48975220.0}, {"date": "2024-10-23", "close": 18.3, "volume": 35377130.0}, {"date": "2024-10-24", "close": 18.06, "volume": 21673460.0}, {"date": "2024-10-25", "close": 19.11, "volume": 22632080.0}, {"date": "2024-10-28", "close": 24.5, "volume": 45075600.0}, {"date": "2024-10-29", "close": 24.84, "volume": 26677720.0}, {"date": "2024-10-30", "close": 22.89, "volume": 30078080.0}, {"date": "2024-10-31", "close": 22.46, "volume": 14574050.0}, {"date": "2024-11-01", "close": 21.67, "volume": 20004140.0}, {"date": "2024-11-04", "close": 21.05, "volume": 15049410.0}, {"date": "2024-11-05", "close": 20.58, "volume": 10478980.0}, {"date": "2024-11-06", "close": 21.72, "volume": 14887170.0}, {"date": "2024-11-07", "close": 26.56, "volume": 26205140.0}, {"date": "2024-11-08", "close": 24.47, "volume": 20247670.0}, {"date": "2024-11-11", "close": 24.06, "volume": 12427790.0}, {"date": "2024-11-12", "close": 22.59, "volume": 14811300.0}, {"date": "2024-11-13", "close": 23.08, "volume": 22046270.0}, {"date": "2024-11-14", "close": 23.88, "volume": 16928130.0}, {"date": "2024-11-15", "close": 18.0, "volume": 36342760.0}, {"date": "2024-11-18", "close": 20.67, "volume": 34042340.0}, {"date": "2024-11-19", "close": 21.8, "volume": 17211710.0}, {"date": "2024-11-20", "close": 20.95, "volume": 17352060.0}, {"date": "2024-11-21", "close": 25.23, "volume": 24754720.0}, {"date": "2024-11-22", "close": 25.2, "volume": 15343150.0}, {"date": "2024-11-25", "close": 22.91, "volume": 18595560.0}, {"date": "2024-11-26", "close": 22.04, "volume": 9133361.0}, {"date": "2024-11-27", "close": 21.95, "volume": 7799538.0}, {"date": "2024-11-29", "close": 23.54, "volume": 8951054.0}, {"date": "2024-12-02", "close": 22.23, "volume": 8530340.0}, {"date": "2024-12-03", "close": 20.13, "volume": 13083690.0}, {"date": "2024-12-04", "close": 20.34, "volume": 8652006.0}, {"date": "2024-12-05", "close": 20.08, "volume": 7355383.0}, {"date": "2024-12-06", "close": 21.91, "volume": 11000900.0}, {"date": "2024-12-09", "close": 20.09, "volume": 8924682.0}, {"date": "2024-12-10", "close": 18.42, "volume": 10791100.0}, {"date": "2024-12-11", "close": 19.27, "volume": 8678780.0}, {"date": "2024-12-12", "close": 18.37, "volume": 7009831.0}, {"date": "2024-12-13", "close": 18.53, "volume": 5308304.0}, {"date": "2024-12-16", "close": 18.48, "volume": 7936929.0}, {"date": "2024-12-17", "close": 19.1, "volume": 7785388.0}, {"date": "2024-12-18", "close": 18.38, "volume": 50038710.0}, {"date": "2024-12-19", "close": 20.96, "volume": 33848380.0}, {"date": "2024-12-20", "close": 21.52, "volume": 19738240.0}, {"date": "2024-12-23", "close": 22.02, "volume": 16889300.0}, {"date": "2024-12-24", "close": 23.61, "volume": 11124300.0}, {"date": "2024-12-26", "close": 24.04, "volume": 12408890.0}, {"date": "2024-12-27", "close": 22.78, "volume": 10185660.0}, {"date": "2024-12-30", "close": 23.65, "volume": 9861112.0}, {"date": "2024-12-31", "close": 21.23, "volume": 15636350.0}, {"date": "2025-01-02", "close": 21.85, "volume": 9357663.0}, {"date": "2025-01-03", "close": 27.25, "volume": 23875600.0}, {"date": "2025-01-06", "close": 30.0, "volume": 26852240.0}, {"date": "2025-01-07", "close": 29.5, "volume": 15551420.0}, {"date": "2025-01-08", "close": 26.12, "volume": 15796510.0}, {"date": "2025-01-10", "close": 25.24, "volume": 8870803.0}, {"date": "2025-01-13", "close": 22.88, "volume": 10626210.0}, {"date": "2025-01-14", "close": 22.81, "volume": 9930822.0}, {"date": "2025-01-15", "close": 24.17, "volume": 13590610.0}, {"date": "2025-01-16", "close": 24.23, "volume": 9635760.0}, {"date": "2025-01-17", "close": 26.05, "volume": 12852920.0}, {"date": "2025-01-21", "close": 31.25, "volume": 22472440.0}, {"date": "2025-01-22", "close": 34.17, "volume": 23525010.0}, {"date": "2025-01-23", "close": 38.78, "volume": 34230720.0}, {"date": "2025-01-24", "close": 41.82, "volume": 36783240.0}, {"date": "2025-01-27", "close": 31.11, "volume": 43302600.0}, {"date": "2025-01-28", "close": 34.12, "volume": 28477380.0}, {"date": "2025-01-29", "close": 35.3, "volume": 32089430.0}, {"date": "2025-01-30", "close": 41.91, "volume": 34330210.0}, {"date": "2025-01-31", "close": 41.61, "volume": 26950800.0}, {"date": "2025-02-03", "close": 45.93, "volume": 32623820.0}, {"date": "2025-02-04", "close": 46.89, "volume": 20934640.0}, {"date": "2025-02-05", "close": 50.5, "volume": 26730430.0}, {"date": "2025-02-06", "close": 47.76, "volume": 19884040.0}, {"date": "2025-02-07", "close": 55.49, "volume": 37705300.0}, {"date": "2025-02-10", "close": 53.73, "volume": 17091360.0}, {"date": "2025-02-11", "close": 50.08, "volume": 14446810.0}, {"date": "2025-02-12", "close": 54.38, "volume": 18768310.0}, {"date": "2025-02-13", "close": 55.03, "volume": 12778870.0}, {"date": "2025-02-14", "close": 52.62, "volume": 14232190.0}, {"date": "2025-02-18", "close": 50.19, "volume": 12388850.0}, {"date": "2025-02-19", "close": 45.12, "volume": 14986820.0}, {"date": "2025-02-20", "close": 42.66, "volume": 12387720.0}, {"date": "2025-02-21", "close": 38.79, "volume": 13961810.0}, {"date": "2025-02-24", "close": 34.08, "volume": 14554600.0}, {"date": "2025-02-25", "close": 32.07, "volume": 16463060.0}, {"date": "2025-02-26", "close": 35.19, "volume": 18781030.0}, {"date": "2025-02-27", "close": 32.39, "volume": 17631470.0}, {"date": "2025-02-28", "close": 33.39, "volume": 13403050.0}, {"date": "2025-03-03", "close": 29.38, "volume": 11978030.0}, {"date": "2025-03-04", "close": 30.92, "volume": 14577140.0}, {"date": "2025-03-05", "close": 30.29, "volume": 11297460.0}, {"date": "2025-03-06", "close": 25.97, "volume": 13001620.0}, {"date": "2025-03-07", "close": 26.27, "volume": 12029690.0}, {"date": "2025-03-10", "close": 23.69, "volume": 11690280.0}, {"date": "2025-03-11", "close": 25.47, "volume": 13987190.0}, {"date": "2025-03-12", "close": 26.19, "volume": 15389410.0}, {"date": "2025-03-13", "close": 23.95, "volume": 8750554.0}, {"date": "2025-03-14", "close": 27.72, "volume": 13618760.0}, {"date": "2025-03-17", "close": 28.0, "volume": 15447640.0}, {"date": "2025-03-18", "close": 26.02, "volume": 8849739.0}, {"date": "2025-03-19", "close": 28.05, "volume": 9283187.0}, {"date": "2025-03-20", "close": 27.77, "volume": 13191670.0}, {"date": "2025-03-21", "close": 27.16, "volume": 8093336.0}, {"date": "2025-03-24", "close": 30.91, "volume": 21618970.0}, {"date": "2025-03-25", "close": 28.93, "volume": 19207510.0}, {"date": "2025-03-26", "close": 26.37, "volume": 16008680.0}, {"date": "2025-03-27", "close": 23.82, "volume": 13689360.0}, {"date": "2025-03-28", "close": 22.39, "volume": 9669658.0}, {"date": "2025-03-31", "close": 21.63, "volume": 10081950.0}, {"date": "2025-04-01", "close": 22.53, "volume": 12724150.0}, {"date": "2025-04-02", "close": 22.7, "volume": 10552680.0}, {"date": "2025-04-03", "close": 21.89, "volume": 10643950.0}, {"date": "2025-04-04", "close": 19.8, "volume": 17569920.0}, {"date": "2025-04-07", "close": 21.93, "volume": 20792770.0}, {"date": "2025-04-08", "close": 20.23, "volume": 15997500.0}, {"date": "2025-04-09", "close": 24.08, "volume": 18198070.0}, {"date": "2025-04-10", "close": 22.72, "volume": 10859870.0}, {"date": "2025-04-11", "close": 22.5, "volume": 7796537.0}, {"date": "2025-04-14", "close": 22.55, "volume": 8734024.0}, {"date": "2025-04-15", "close": 23.0, "volume": 6890477.0}, {"date": "2025-04-16", "close": 21.56, "volume": 6220586.0}, {"date": "2025-04-17", "close": 21.98, "volume": 4594402.0}, {"date": "2025-04-21", "close": 20.39, "volume": 7025769.0}, {"date": "2025-04-22", "close": 21.53, "volume": 9677814.0}, {"date": "2025-04-23", "close": 23.37, "volume": 16020520.0}, {"date": "2025-04-24", "close": 24.32, "volume": 10634860.0}, {"date": "2025-04-25", "close": 23.74, "volume": 6558914.0}, {"date": "2025-04-28", "close": 24.49, "volume": 6979534.0}, {"date": "2025-04-29", "close": 24.44, "volume": 5164234.0}, {"date": "2025-04-30", "close": 23.74, "volume": 6660117.0}, {"date": "2025-05-01", "close": 26.31, "volume": 13354030.0}, {"date": "2025-05-02", "close": 26.24, "volume": 11570520.0}, {"date": "2025-05-05", "close": 25.47, "volume": 5554045.0}, {"date": "2025-05-06", "close": 28.66, "volume": 18741450.0}, {"date": "2025-05-07", "close": 27.12, "volume": 16737990.0}, {"date": "2025-05-08", "close": 26.95, "volume": 10946640.0}, {"date": "2025-05-09", "close": 28.09, "volume": 16100120.0}, {"date": "2025-05-12", "close": 28.85, "volume": 15034200.0}, {"date": "2025-05-13", "close": 32.03, "volume": 23396850.0}, {"date": "2025-05-14", "close": 37.01, "volume": 39267340.0}, {"date": "2025-05-15", "close": 37.41, "volume": 17537890.0}, {"date": "2025-05-16", "close": 37.72, "volume": 18870150.0}, {"date": "2025-05-19", "close": 39.73, "volume": 19004430.0}, {"date": "2025-05-20", "close": 37.57, "volume": 16339820.0}, {"date": "2025-05-21", "close": 36.81, "volume": 15484920.0}, {"date": "2025-05-22", "close": 39.72, "volume": 19220420.0}, {"date": "2025-05-23", "close": 48.87, "volume": 92503110.0}, {"date": "2025-05-27", "close": 53.9, "volume": 45495530.0}, {"date": "2025-05-28", "close": 55.24, "volume": 34571970.0}, {"date": "2025-05-29", "close": 52.93, "volume": 21202500.0}, {"date": "2025-05-30", "close": 52.72, "volume": 23477970.0}, {"date": "2025-06-02", "close": 52.44, "volume": 15037070.0}, {"date": "2025-06-03", "close": 49.77, "volume": 31354870.0}, {"date": "2025-06-04", "close": 49.09, "volume": 19198970.0}, {"date": "2025-06-05", "close": 47.16, "volume": 13324770.0}, {"date": "2025-06-06", "close": 50.29, "volume": 13254600.0}, {"date": "2025-06-09", "close": 54.26, "volume": 15735210.0}, {"date": "2025-06-10", "close": 52.54, "volume": 14780160.0}, {"date": "2025-06-11", "close": 68.03, "volume": 55913500.0}, {"date": "2025-06-12", "close": 64.48, "volume": 38026510.0}, {"date": "2025-06-13", "close": 63.66, "volume": 31769000.0}, {"date": "2025-06-16", "close": 65.45, "volume": 29283430.0}, {"date": "2025-06-17", "close": 62.77, "volume": 24789620.0}, {"date": "2025-06-18", "close": 62.02, "volume": 14650030.0}, {"date": "2025-06-20", "close": 57.95, "volume": 15026110.0}, {"date": "2025-06-23", "close": 55.11, "volume": 19045030.0}, {"date": "2025-06-24", "close": 60.71, "volume": 18003710.0}, {"date": "2025-06-25", "close": 55.57, "volume": 17089040.0}, {"date": "2025-06-26", "close": 55.85, "volume": 9984580.0}, {"date": "2025-06-27", "close": 55.26, "volume": 45939910.0}, {"date": "2025-06-30", "close": 55.99, "volume": 13456700.0}, {"date": "2025-07-01", "close": 51.74, "volume": 13224940.0}, {"date": "2025-07-02", "close": 51.33, "volume": 10017990.0}, {"date": "2025-07-03", "close": 53.72, "volume": 8869152.0}, {"date": "2025-07-07", "close": 55.94, "volume": 11928590.0}, {"date": "2025-07-08", "close": 53.52, "volume": 15042310.0}, {"date": "2025-07-09", "close": 53.93, "volume": 10649910.0}, {"date": "2025-07-10", "close": 55.45, "volume": 11426310.0}, {"date": "2025-07-11", "close": 56.08, "volume": 15123430.0}, {"date": "2025-07-14", "close": 62.41, "volume": 25911750.0}, {"date": "2025-07-15", "close": 60.95, "volume": 21973700.0}, {"date": "2025-07-16", "close": 64.37, "volume": 21524260.0}, {"date": "2025-07-17", "close": 67.17, "volume": 20810380.0}, {"date": "2025-07-18", "close": 68.98, "volume": 15254980.0}, {"date": "2025-07-21", "close": 62.51, "volume": 19275350.0}, {"date": "2025-07-22", "close": 61.32, "volume": 15071050.0}, {"date": "2025-07-23", "close": 66.97, "volume": 33806900.0}, {"date": "2025-07-24", "close": 74.59, "volume": 40388000.0}, {"date": "2025-07-25", "close": 75.5, "volume": 18541260.0}, {"date": "2025-07-28", "close": 75.5, "volume": 17264410.0}, {"date": "2025-07-29", "close": 71.01, "volume": 15896410.0}, {"date": "2025-07-30", "close": 75.63, "volume": 22211130.0}, {"date": "2025-07-31", "close": 76.59, "volume": 23970920.0}, {"date": "2025-08-01", "close": 71.49, "volume": 19769720.0}, {"date": "2025-08-04", "close": 76.41, "volume": 16256920.0}, {"date": "2025-08-05", "close": 84.09, "volume": 23516810.0}, {"date": "2025-08-06", "close": 83.1, "volume": 13409120.0}, {"date": "2025-08-07", "close": 79.32, "volume": 14533160.0}, {"date": "2025-08-08", "close": 75.32, "volume": 13742590.0}, {"date": "2025-08-11", "close": 71.86, "volume": 16515510.0}, {"date": "2025-08-12", "close": 78.47, "volume": 26204490.0}, {"date": "2025-08-13", "close": 77.42, "volume": 18898350.0}, {"date": "2025-08-14", "close": 73.66, "volume": 12116080.0}, {"date": "2025-08-15", "close": 71.06, "volume": 10587430.0}, {"date": "2025-08-18", "close": 68.99, "volume": 7574315.0}, {"date": "2025-08-19", "close": 65.41, "volume": 11117570.0}, {"date": "2025-08-20", "close": 66.57, "volume": 13132060.0}, {"date": "2025-08-21", "close": 67.19, "volume": 12454930.0}, {"date": "2025-08-22", "close": 70.38, "volume": 14143740.0}, {"date": "2025-08-25", "close": 71.19, "volume": 8683599.0}, {"date": "2025-08-26", "close": 74.31, "volume": 24362550.0}, {"date": "2025-08-27", "close": 73.2, "volume": 12243850.0}, {"date": "2025-08-28", "close": 77.89, "volume": 17316210.0}, {"date": "2025-08-29", "close": 73.64, "volume": 13628850.0}, {"date": "2025-09-02", "close": 73.59, "volume": 11651600.0}, {"date": "2025-09-03", "close": 72.23, "volume": 10238430.0}, {"date": "2025-09-04", "close": 69.61, "volume": 9266087.0}, {"date": "2025-09-05", "close": 69.79, "volume": 12104450.0}, {"date": "2025-09-08", "close": 70.72, "volume": 7781805.0}, {"date": "2025-09-09", "close": 73.97, "volume": 12162850.0}, {"date": "2025-09-10", "close": 73.75, "volume": 10834260.0}, {"date": "2025-09-11", "close": 79.97, "volume": 19906190.0}, {"date": "2025-09-12", "close": 82.71, "volume": 12597040.0}, {"date": "2025-09-15", "close": 95.68, "volume": 28016880.0}, {"date": "2025-09-16", "close": 95.83, "volume": 20223070.0}, {"date": "2025-09-17", "close": 95.29, "volume": 13875870.0}, {"date": "2025-09-18", "close": 104.97, "volume": 27987220.0}, {"date": "2025-09-19", "close": 135.23, "volume": 63584000.0}, {"date": "2025-09-22", "close": 140.3, "volume": 37181220.0}, {"date": "2025-09-23", "close": 142.65, "volume": 30248650.0}, {"date": "2025-09-24", "close": 131.17, "volume": 25248540.0}, {"date": "2025-09-25", "close": 119.13, "volume": 45707590.0}, {"date": "2025-09-26", "close": 110.53, "volume": 24837100.0}, {"date": "2025-09-29", "close": 116.51, "volume": 25099950.0}, {"date": "2025-09-30", "close": 111.63, "volume": 25175440.0}, {"date": "2025-10-01", "close": 115.93, "volume": 18369900.0}, {"date": "2025-10-02", "close": 128.8, "volume": 28325950.0}, {"date": "2025-10-03", "close": 127.36, "volume": 17441430.0}, {"date": "2025-10-06", "close": 138.56, "volume": 25636370.0}, {"date": "2025-10-07", "close": 134.12, "volume": 18415870.0}, {"date": "2025-10-08", "close": 134.77, "volume": 15870940.0}, {"date": "2025-10-09", "close": 138.13, "volume": 17273230.0}, {"date": "2025-10-10", "close": 147.16, "volume": 39386570.0}, {"date": "2025-10-13", "close": 171.01, "volume": 28693820.0}, {"date": "2025-10-14", "close": 174.14, "volume": 26214830.0}, {"date": "2025-10-15", "close": 171.56, "volume": 33932350.0}, {"date": "2025-10-16", "close": 162.14, "volume": 23266850.0}, {"date": "2025-10-17", "close": 163.39, "volume": 20652780.0}, {"date": "2025-10-20", "close": 159.05, "volume": 16751800.0}, {"date": "2025-10-21", "close": 139.44, "volume": 22688910.0}, {"date": "2025-10-22", "close": 120.12, "volume": 34401170.0}, {"date": "2025-10-23", "close": 124.7, "volume": 18207730.0}, {"date": "2025-10-24", "close": 136.05, "volume": 18105000.0}, {"date": "2025-10-27", "close": 137.43, "volume": 16454000.0}, {"date": "2025-10-28", "close": 132.28, "volume": 14479570.0}, {"date": "2025-10-29", "close": 143.42, "volume": 18754520.0}, {"date": "2025-10-30", "close": 137.39, "volume": 12172000.0}, {"date": "2025-10-31", "close": 132.77, "volume": 11430660.0}, {"date": "2025-11-03", "close": 126.67, "volume": 10537400.0}, {"date": "2025-11-04", "close": 112.23, "volume": 12094970.0}, {"date": "2025-11-05", "close": 121.23, "volume": 12483330.0}, {"date": "2025-11-06", "close": 106.75, "volume": 15789580.0}, {"date": "2025-11-07", "close": 112.65, "volume": 16397460.0}, {"date": "2025-11-10", "close": 111.52, "volume": 12942670.0}, {"date": "2025-11-11", "close": 104.22, "volume": 11727570.0}, {"date": "2025-11-12", "close": 111.17, "volume": 19309480.0}, {"date": "2025-11-13", "close": 101.64, "volume": 12663830.0}, {"date": "2025-11-14", "close": 97.57, "volume": 15534240.0}, {"date": "2025-11-17", "close": 95.36, "volume": 10696970.0}, {"date": "2025-11-18", "close": 96.63, "volume": 11402430.0}, {"date": "2025-11-19", "close": 102.86, "volume": 15765210.0}, {"date": "2025-11-20", "close": 88.0, "volume": 20149230.0}, {"date": "2025-11-21", "close": 88.17, "volume": 21721940.0}, {"date": "2025-11-24", "close": 89.55, "volume": 24669570.0}, {"date": "2025-11-25", "close": 85.77, "volume": 12502880.0}, {"date": "2025-11-26", "close": 88.72, "volume": 8016281.0}, {"date": "2025-11-28", "close": 91.38, "volume": 5692883.0}, {"date": "2025-12-01", "close": 87.36, "volume": 6719904.0}, {"date": "2025-12-02", "close": 91.84, "volume": 10924070.0}, {"date": "2025-12-03", "close": 96.59, "volume": 7980992.0}, {"date": "2025-12-04", "close": 111.65, "volume": 21446870.0}, {"date": "2025-12-05", "close": 104.67, "volume": 14573820.0}, {"date": "2025-12-08", "close": 104.61, "volume": 9420731.0}, {"date": "2025-12-09", "close": 103.93, "volume": 6791972.0}, {"date": "2025-12-10", "close": 100.6, "volume": 9298347.0}, {"date": "2025-12-11", "close": 103.0, "volume": 8523475.0}, {"date": "2025-12-12", "close": 87.42, "volume": 15776200.0}, {"date": "2025-12-15", "close": 82.33, "volume": 9772428.0}, {"date": "2025-12-16", "close": 83.51, "volume": 7743388.0}, {"date": "2025-12-17", "close": 75.94, "volume": 10675570.0}, {"date": "2025-12-18", "close": 77.72, "volume": 9410224.0}, {"date": "2025-12-19", "close": 83.23, "volume": 11396330.0}, {"date": "2025-12-22", "close": 83.44, "volume": 11057590.0}, {"date": "2025-12-23", "close": 81.88, "volume": 6598108.0}, {"date": "2025-12-24", "close": 81.31, "volume": 5203726.0}, {"date": "2025-12-26", "close": 76.92, "volume": 7122962.0}, {"date": "2025-12-29", "close": 74.09, "volume": 8529172.0}, {"date": "2025-12-30", "close": 71.62, "volume": 8195845.0}, {"date": "2025-12-31", "close": 71.76, "volume": 6946607.0}, {"date": "2026-01-02", "close": 77.8, "volume": 10135520.0}, {"date": "2026-01-05", "close": 89.34, "volume": 19824420.0}, {"date": "2026-01-06", "close": 95.6, "volume": 20105840.0}, {"date": "2026-01-07", "close": 97.6, "volume": 13362340.0}, {"date": "2026-01-08", "close": 97.6, "volume": 9803723.0}, {"date": "2026-01-09", "close": 105.31, "volume": 33942750.0}, {"date": "2026-01-12", "close": 102.5, "volume": 12074890.0}, {"date": "2026-01-13", "close": 97.09, "volume": 11145230.0}, {"date": "2026-01-14", "close": 95.97, "volume": 11511180.0}, {"date": "2026-01-15", "close": 91.45, "volume": 11272210.0}, {"date": "2026-01-16", "close": 94.95, "volume": 15411290.0}, {"date": "2026-01-20", "close": 89.93, "volume": 12557750.0}, {"date": "2026-01-21", "close": 90.78, "volume": 24269700.0}, {"date": "2026-01-22", "close": 90.93, "volume": 10120770.0}, {"date": "2026-01-23", "close": 87.63, "volume": 9368050.0}, {"date": "2026-01-26", "close": 82.31, "volume": 8698057.0}, {"date": "2026-01-27", "close": 85.27, "volume": 10548990.0}, {"date": "2026-01-28", "close": 94.39, "volume": 16371950.0}, {"date": "2026-01-29", "close": 86.04, "volume": 14347340.0}, {"date": "2026-01-30", "close": 79.62, "volume": 10751840.0}, {"date": "2026-02-02", "close": 73.62, "volume": 11421900.0}, {"date": "2026-02-03", "close": 78.0, "volume": 10640110.0}, {"date": "2026-02-04", "close": 68.23, "volume": 19015110.0}, {"date": "2026-02-05", "close": 62.14, "volume": 11726120.0}, {"date": "2026-02-06", "close": 71.1, "volume": 12709740.0}, {"date": "2026-02-09", "close": 75.05, "volume": 8376071.0}, {"date": "2026-02-10", "close": 69.47, "volume": 8060263.0}, {"date": "2026-02-11", "close": 66.23, "volume": 8984475.0}, {"date": "2026-02-12", "close": 63.92, "volume": 7938479.0}, {"date": "2026-02-13", "close": 65.69, "volume": 6085807.0}, {"date": "2026-02-17", "close": 67.64, "volume": 6074399.0}, {"date": "2026-02-18", "close": 67.39, "volume": 5217014.0}, {"date": "2026-02-19", "close": 67.64, "volume": 5446632.0}, {"date": "2026-02-20", "close": 63.83, "volume": 7083082.0}, {"date": "2026-02-23", "close": 63.09, "volume": 6173606.0}, {"date": "2026-02-24", "close": 65.06, "volume": 6697997.0}, {"date": "2026-02-25", "close": 66.32, "volume": 6044277.0}, {"date": "2026-02-26", "close": 69.07, "volume": 8025947.0}, {"date": "2026-02-27", "close": 62.95, "volume": 8187084.0}, {"date": "2026-03-02", "close": 64.68, "volume": 7190571.0}, {"date": "2026-03-03", "close": 63.3, "volume": 5983547.0}, {"date": "2026-03-04", "close": 65.65, "volume": 6168960.0}, {"date": "2026-03-05", "close": 62.03, "volume": 9806842.0}, {"date": "2026-03-06", "close": 58.25, "volume": 8836851.0}, {"date": "2026-03-09", "close": 61.78, "volume": 8297548.0}, {"date": "2026-03-10", "close": 61.38, "volume": 6064594.0}, {"date": "2026-03-11", "close": 62.76, "volume": 6280488.0}, {"date": "2026-03-12", "close": 59.59, "volume": 7154187.0}, {"date": "2026-03-13", "close": 58.37, "volume": 5841009.0}, {"date": "2026-03-16", "close": 59.69, "volume": 6306437.0}, {"date": "2026-03-17", "close": 60.53, "volume": 19128900.0}, {"date": "2026-03-18", "close": 56.7, "volume": 11984810.0}, {"date": "2026-03-19", "close": 54.69, "volume": 9444902.0}, {"date": "2026-03-20", "close": 53.97, "volume": 12577720.0}, {"date": "2026-03-23", "close": 56.26, "volume": 9233206.0}, {"date": "2026-03-24", "close": 54.96, "volume": 7418550.0}, {"date": "2026-03-25", "close": 55.27, "volume": 6012039.0}, {"date": "2026-03-26", "close": 51.81, "volume": 7246325.0}, {"date": "2026-03-27", "close": 50.23, "volume": 6419401.0}, {"date": "2026-03-30", "close": 45.58, "volume": 10856100.0}, {"date": "2026-03-31", "close": 49.59, "volume": 9401210.0}, {"date": "2026-04-01", "close": 48.07, "volume": 8033125.0}, {"date": "2026-04-02", "close": 48.13, "volume": 5533365.0}, {"date": "2026-04-06", "close": 48.76, "volume": 4911162.0}, {"date": "2026-04-07", "close": 46.59, "volume": 6855147.0}, {"date": "2026-04-08", "close": 50.21, "volume": 8582363.0}, {"date": "2026-04-09", "close": 47.75, "volume": 5966079.0}, {"date": "2026-04-10", "close": 50.25, "volume": 7166936.0}, {"date": "2026-04-13", "close": 53.94, "volume": 8487341.0}, {"date": "2026-04-14", "close": 58.58, "volume": 18440870.0}, {"date": "2026-04-15", "close": 63.35, "volume": 21905540.0}, {"date": "2026-04-16", "close": 64.21, "volume": 18340950.0}, {"date": "2026-04-17", "close": 66.81, "volume": 24357200.0}, {"date": "2026-04-20", "close": 68.13, "volume": 12882960.0}, {"date": "2026-04-21", "close": 62.61, "volume": 15258400.0}, {"date": "2026-04-22", "close": 72.41, "volume": 18164380.0}, {"date": "2026-04-23", "close": 76.46, "volume": 31945460.0}, {"date": "2026-04-24", "close": 71.0, "volume": 23265290.0}, {"date": "2026-04-27", "close": 75.93, "volume": 18897070.0}, {"date": "2026-04-28", "close": 69.09, "volume": 14842380.0}, {"date": "2026-04-29", "close": 64.98, "volume": 16156520.0}, {"date": "2026-04-30", "close": 72.5, "volume": 14651900.0}, {"date": "2026-05-01", "close": 70.4, "volume": 10510640.0}, {"date": "2026-05-04", "close": 68.6, "volume": 8854527.0}, {"date": "2026-05-05", "close": 68.38, "volume": 8280364.0}, {"date": "2026-05-06", "close": 79.62, "volume": 23036780.0}, {"date": "2026-05-07", "close": 71.83, "volume": 14637250.0}, {"date": "2026-05-08", "close": 72.51, "volume": 10013600.0}, {"date": "2026-05-11", "close": 78.13, "volume": 17333300.0}, {"date": "2026-05-12", "close": 73.63, "volume": 15654930.0}, {"date": "2026-05-13", "close": 69.66, "volume": 14287260.0}, {"date": "2026-05-14", "close": 67.21, "volume": 14828080.0}, {"date": "2026-05-15", "close": 62.25, "volume": 11851940.0}, {"date": "2026-05-18", "close": 58.56, "volume": 14527880.0}, {"date": "2026-05-19", "close": 55.88, "volume": 11768830.0}, {"date": "2026-05-20", "close": 62.58, "volume": 13890220.0}, {"date": "2026-05-21", "close": 65.09, "volume": 10385900.0}, {"date": "2026-05-22", "close": 65.88, "volume": 11410670.0}, {"date": "2026-05-26", "close": 68.7, "volume": 18505650.0}, {"date": "2026-05-27", "close": 67.82, "volume": 10469930.0}, {"date": "2026-05-28", "close": 68.09, "volume": 12231100.0}, {"date": "2026-05-29", "close": 66.88, "volume": 27669420.0}, {"date": "2026-06-01", "close": 66.89, "volume": 18846350.0}, {"date": "2026-06-02", "close": 73.47, "volume": 24065060.0}, {"date": "2026-06-03", "close": 65.21, "volume": 22785220.0}, {"date": "2026-06-04", "close": 65.39, "volume": 11973860.0}, {"date": "2026-06-05", "close": 58.09, "volume": 18896460.0}, {"date": "2026-06-08", "close": 58.94, "volume": 8918034.0}, {"date": "2026-06-09", "close": 56.48, "volume": 12403290.0}, {"date": "2026-06-10", "close": 54.02, "volume": 8300423.0}, {"date": "2026-06-11", "close": 57.86, "volume": 10687840.0}, {"date": "2026-06-12", "close": 57.49, "volume": 8173141.0}, {"date": "2026-06-15", "close": 60.74, "volume": 9642949.0}, {"date": "2026-06-16", "close": 57.45, "volume": 8810862.0}, {"date": "2026-06-17", "close": 58.82, "volume": 10794570.0}, {"date": "2026-06-18", "close": 61.17, "volume": 14443990.0}, {"date": "2026-06-22", "close": 58.4, "volume": 8305080.0}, {"date": "2026-06-23", "close": 57.19, "volume": 9311751.0}, {"date": "2026-06-24", "close": 54.06, "volume": 9428992.0}, {"date": "2026-06-25", "close": 51.01, "volume": 9721837.0}, {"date": "2026-06-26", "close": 50.0, "volume": 22895970.0}, {"date": "2026-06-29", "close": 52.76, "volume": 9071059.0}, {"date": "2026-06-30", "close": 52.33, "volume": 7265483.0}, {"date": "2026-07-01", "close": 52.45, "volume": 9716938.0}, {"date": "2026-07-02", "close": 52.36, "volume": 9675586.0}, {"date": "2026-07-06", "close": 51.84, "volume": 8369724.0}, {"date": "2026-07-07", "close": 47.9, "volume": 11251500.0}, {"date": "2026-07-08", "close": 47.28, "volume": 7136721.0}, {"date": "2026-07-09", "close": 49.27, "volume": 7277223.0}, {"date": "2026-07-10", "close": 48.85, "volume": 6619400.0}, {"date": "2026-07-13", "close": 45.81, "volume": 10094470.0}, {"date": "2026-07-14", "close": 46.24, "volume": 6568276.0}, {"date": "2026-07-15", "close": 45.69, "volume": 6894968.0}, {"date": "2026-07-16", "close": 41.7, "volume": 11488140.0}, {"date": "2026-07-17", "close": 41.11, "volume": 9200961.0}, {"date": "2026-07-20", "close": 41.51, "volume": 6688228.0}, {"date": "2026-07-21", "close": 44.13, "volume": 9729730.0}, {"date": "2026-07-22", "close": 44.5, "volume": 10547470.0}, {"date": "2026-07-23", "close": 44.0, "volume": 8369818.0}, {"date": "2026-07-24", "close": 40.25, "volume": 10207340.0}, {"date": "2026-07-27", "close": 41.81, "volume": 7973402.0}, {"date": "2026-07-28", "close": 39.58, "volume": 8701117.0}, {"date": "2026-07-29", "close": 36.84, "volume": 8546049.0}, {"date": "2026-07-30", "close": 41.09, "volume": 10050480.0}, {"date": "2026-07-31", "close": 38.83, "volume": 8814178.0}, {"date": "2026-08-03", "close": 41.22, "volume": 8476740.0}, {"date": "2026-08-04", "close": 43.33, "volume": 8748129.0}, {"date": "2026-08-05", "close": 42.99, "volume": 5182834.0}, {"date": "2026-08-06", "close": 42.19, "volume": 10883500.0}, {"date": "2026-08-07", "close": 48.42, "volume": 22102720.0}, {"date": "2026-08-10", "close": 44.49, "volume": 14239370.0}, {"date": "2026-08-11", "close": 47.01, "volume": 10907600.0}, {"date": "2026-08-12", "close": 45.13, "volume": 8916254.0}, {"date": "2026-08-13", "close": 46.45, "volume": 9169084.0}, {"date": "2026-08-14", "close": 44.38, "volume": 8008228.0}, {"date": "2026-08-17", "close": 43.88, "volume": 6159437.0}, {"date": "2026-08-18", "close": 41.36, "volume": 7743764.0}, {"date": "2026-08-19", "close": 42.94, "volume": 7707778.0}, {"date": "2026-08-20", "close": 41.66, "volume": 6367798.0}, {"date": "2026-08-21", "close": 42.09, "volume": 6545244.0}, {"date": "2026-08-24", "close": 39.69, "volume": 7617028.0}, {"date": "2026-08-25", "close": 44.27, "volume": 14125190.0}, {"date": "2026-08-26", "close": 41.6, "volume": 18430450.0}, {"date": "2026-08-27", "close": 42.53, "volume": 9621427.0}, {"date": "2026-08-28", "close": 40.14, "volume": 11362450.0}, {"date": "2026-08-31", "close": 40.57, "volume": 6232221.0}, {"date": "2026-09-01", "close": 38.53, "volume": 7848516.0}, {"date": "2026-09-02", "close": 39.52, "volume": 6834245.0}, {"date": "2026-09-03", "close": 39.84, "volume": 6970317.0}, {"date": "2026-09-04", "close": 41.27, "volume": 8127435.0}, {"date": "2026-09-08", "close": 43.31, "volume": 14079210.0}, {"date": "2026-09-09", "close": 42.57, "volume": 7690043.0}, {"date": "2026-09-10", "close": 39.88, "volume": 10686280.0}, {"date": "2026-09-11", "close": 36.22, "volume": 22594900.0}, {"date": "2026-09-14", "close": 36.21, "volume": 11644710.0}, {"date": "2026-09-15", "close": 35.98, "volume": 7398753.0}, {"date": "2026-09-16", "close": 35.62, "volume": 7864423.0}, {"date": "2026-09-17", "close": 39.65, "volume": 17426510.0}, {"date": "2026-09-18", "close": 38.0, "volume": 13843910.0}, {"date": "2026-09-21", "close": 40.18, "volume": 11447560.0}, {"date": "2026-09-22", "close": 40.45, "volume": 8240462.0}, {"date": "2026-09-23", "close": 38.82, "volume": 7280010.0}, {"date": "2026-09-24", "close": 38.29, "volume": 7352288.0}, {"date": "2026-09-25", "close": 38.04, "volume": 6777972.0}, {"date": "2026-09-28", "close": 37.11, "volume": 6620036.0}, {"date": "2026-09-29", "close": 37.11, "volume": 7553700.0}, {"date": "2026-09-30", "close": 37.02, "volume": 8160472.0}, {"date": "2026-10-01", "close": 36.14, "volume": 8486686.0}, {"date": "2026-10-02", "close": 35.87, "volume": 9500202.0}, {"date": "2026-10-05", "close": 35.97, "volume": 7660160.0}, {"date": "2026-10-06", "close": 38.55, "volume": 16748380.0}, {"date": "2026-10-07", "close": 36.82, "volume": 11438680.0}, {"date": "2026-10-08", "close": 34.57, "volume": 16337770.0}], "refreshing": true}