{"ticker": "MQ", "overview": {"cik": "1522540", "ticker": "MQ", "name": "Marqeta, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001870987-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001030", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001863056-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002153127-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001864306-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001870987-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009564", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001870987-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001964406-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001913038-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001870987-26-000023", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0002153127-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008969", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001522540-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001864306-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001863056-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000577", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001522540-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001522540-26-000066", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001522540-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001522540-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001522540-26-000052", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-079218", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001863056-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000801", "price_sensitive": false}]}, "description": "Marqeta, Inc. trades as MQ on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 254 insider filings for the company, from June 2021 to October 2026. Across those, 12 insiders disclosed 6 open-market purchases totalling $9.68M against 39 sales totalling $92.98M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 9679995.9010382, "sell_n": 39, "sell_sum": 92982036.735, "net": -83302040.8339618, "insiders": 12, "first_date": "2021-06-11", "last_date": "2026-10-15"}, "metrics": {"ticker": "MQ", "has_prices": true, "as_of": "2026-08-07", "last": 15.96, "prev_close": 16.69, "change": -0.7300000000000004, "change_pct": -0.04373876572798085, "session_volume": 1309773.0, "vwap_5": 17.074697578654494, "vwap_20": 17.22862985616266, "vwap_60": 16.357282585354085, "vwap_250": 18.2108785810739, "high_52w": 20.32, "low_52w": 15.04, "avg_volume_20": 1214114.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001614", "src": "13DG", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Marqeta, Inc.", "who_key": "Marqeta, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Marqeta, Inc. takes a 5.15% passive stake in MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/0002100119-26-001614-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}, {"id": "0001870987-26-000029", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Crystal Sumner", "who_key": "Sumner Crystal", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 23448.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $23K of MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1870987/000187098726000029/0001870987-26-000029-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0001913038-26-000012", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Michael Milotich", "who_key": "Milotich Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 724981.9500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1913038/000191303826000012/0001913038-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0001964406-26-000014", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Todd Pollak", "who_key": "Pollak Todd", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 468153.8400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1964406/000196440626000014/0001964406-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0001870987-26-000025", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Crystal Sumner", "who_key": "Sumner Crystal", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 445483.50000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870987/000187098726000025/0001870987-26-000025-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0001870987-26-000023", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Crystal Sumner", "who_key": "Sumner Crystal", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 20337.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside MQ is selling \u2014 $20K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1870987/000187098726000023/0001870987-26-000023-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0001864306-26-000004", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Jason M. Gardner", "who_key": "Gardner Jason M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1864306/000186430626000004/0001864306-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "0001863056-26-000020", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Martha Cummings", "who_key": "Cummings Martha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11743.109999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $12K of MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1863056/000186305626000020/0001863056-26-000020-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0000080255-26-000577", "src": "13DG", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Marqeta, Inc.", "who_key": "Marqeta, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Marqeta, Inc. moves to a 11.6% passive stake in MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/0000080255-26-000577-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "0001522540-26-000052", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "R. Mark Graf", "who_key": "Graf R. Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000152254026000052/0001522540-26-000052-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152142}, {"id": "0001863056-26-000018", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Martha Cummings", "who_key": "Cummings Martha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11564.859999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims MQ: $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305626000018/0001863056-26-000018-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159342}, {"id": "0001964406-26-000012", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Todd Pollak", "who_key": "Pollak Todd", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 316447.49999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims MQ: $316K", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000196440626000012/0001964406-26-000012-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179502}, {"id": "0001904069-26-000010", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Elaine Paul", "who_key": "Paul Elaine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000190406926000010/0001904069-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001522540-26-000050", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "R. Mark Graf", "who_key": "Graf R. Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000152254026000050/0001522540-26-000050-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001932895-26-000008", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Najuma Atkinson", "who_key": "Atkinson Najuma", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000193289526000008/0001932895-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0002023326-26-000007", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Alpesh Chokshi", "who_key": "CHOKSHI ALPESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000202332626000007/0002023326-26-000007-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001863056-26-000016", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Martha Cummings", "who_key": "Cummings Martha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305626000016/0001863056-26-000016-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001405459-26-000013", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Judson C. Linville", "who_key": "Linville Judson C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000140545926000013/0001405459-26-000013-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001946358-26-000005", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Srikiran Prasad", "who_key": "Prasad Srikiran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000194635826000005/0001946358-26-000005-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001809969-26-000006", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Wendy Thomas", "who_key": "Thomas Wendy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000180996926000006/0001809969-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001913038-26-000010", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Michael Milotich", "who_key": "Milotich Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000191303826000010/0001913038-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001964406-26-000011", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Todd Pollak", "who_key": "Pollak Todd", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000196440626000011/0001964406-26-000011-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001870987-26-000021", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Crystal Sumner", "who_key": "Sumner Crystal", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000187098726000021/0001870987-26-000021-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0002134816-26-000006", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Lukasz Strozek", "who_key": "Strozek Lukasz", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000213481626000006/0002134816-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001864306-26-000002", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Jason M. Gardner", "who_key": "Gardner Jason M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186430626000002/0001864306-26-000002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0002111579-26-000007", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Patti Kangwankij", "who_key": "Kangwankij Patti", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000211157926000007/0002111579-26-000007-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001895086-26-000008", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Sarah Barkema", "who_key": "Barkema Sarah", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000189508626000008/0001895086-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001213900-26-079218", "src": "13DG", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Jason M. Gardner", "who_key": "Gardner Jason M.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Gardner Jason M. moves to a 11.51% passive stake in MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1864306/0001213900-26-079218-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000354204-26-000801", "src": "13DG", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 8% passive stake in MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000801-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001870987-26-000019", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Crystal Sumner", "who_key": "Sumner Crystal", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19656.2112, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider trims $20K of MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000187098726000019/0001870987-26-000019-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}], "recent_buys": [{"id": "0001405459-26-000003", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Judson C. Linville", "who_key": "Linville Judson C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100382.706, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs MQ with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000140545926000003/0001405459-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358062}, {"id": "0001405459-23-000009", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Judson C. Linville", "who_key": "Linville Judson C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199393.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board insider adds $199K of MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000140545923000009/0001405459-23-000009-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692942}, {"id": "0001628280-23-029880", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Godfrey Sullivan", "who_key": "SULLIVAN GODFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1176000.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member backs up the truck on MQ: $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000162828023029880/0001628280-23-029880-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692942}, {"id": "0001628280-23-019612", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Najuma Atkinson", "who_key": "Atkinson Najuma", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4999.8950382, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MQ draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000162828023019612/0001628280-23-019612-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815342}, {"id": "0001405459-23-000002", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Judson C. Linville", "who_key": "Linville Judson C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199228.3, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders pile into MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000140545923000002/0001405459-23-000002-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822542}, {"id": "0000899243-21-023891", "src": "INSIDERS", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Iconiq Strategic Partners III, L.P.", "who_key": "ICONIQ Strategic Partners III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7999992.0, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000089924321023891/0000899243-21-023891-index.htm", "trade_date": "2021-06-11", "timestamp": "2021-06-11", "mins": 2837742}], "institutional": [{"id": "13DG-0002100119-26-001614", "src": "13DG", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Marqeta, Inc.", "who_key": "Marqeta, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Marqeta, Inc. takes a 5.15% passive stake in MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/0002100119-26-001614-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}, {"id": "13DG-0000080255-26-000577", "src": "13DG", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Marqeta, Inc.", "who_key": "Marqeta, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Marqeta, Inc. moves to a 11.6% passive stake in MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/0000080255-26-000577-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001213900-26-079218", "src": "13DG", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Jason M. Gardner", "who_key": "Gardner Jason M.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Gardner Jason M. moves to a 11.51% passive stake in MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1864306/0001213900-26-079218-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000354204-26-000801", "src": "13DG", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 8% passive stake in MQ", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000801-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0000102909-26-001765", "src": "13DG", "ticker": "MQ", "cik": "1522540", "company": "Marqeta, Inc.", "company_raw": "Marqeta, Inc.", "who": "Marqeta, Inc.", "who_key": "Marqeta, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Marqeta, Inc. adjusts its stake in MQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/0000102909-26-001765-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Marqeta, Inc. - Class A Common Stock", "new_value": "Marqeta, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001522540", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001522540", "applied": 1, "detected_at": "2026-10-26T02:17:35.394994"}]}, "key_people": [{"who": "83North II Limited Partnership", "who_key": "83North II Limited Partnership", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 69797337.1284, "net": -69797337.1284, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69797337.1284, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000089924321045061/0000899243-21-045061-index.htm"}], "latest": {"action": "SELL", "amount": 69797337.1284, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000089924321045061/0000899243-21-045061-index.htm"}}, {"who": "Jason M. Gardner", "who_key": "Gardner Jason M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16509508.3386, "net": -16509508.3386, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1092774.0131, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186430625000019/0001864306-25-000019-index.htm"}, {"action": "SELL", "amount": 290785.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186430625000017/0001864306-25-000017-index.htm"}, {"action": "SELL", "amount": 197874.3255, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186430625000011/0001864306-25-000011-index.htm"}, {"action": "SELL", "amount": 14928075.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186430625000007/0001864306-25-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1092774.0131, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186430625000019/0001864306-25-000019-index.htm"}}, {"who": "Iconiq Strategic Partners III, L.P.", "who_key": "ICONIQ Strategic Partners III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7999992.0, "sold": 0, "net": 7999992.0, "trades": 1, "top_score": 59.3, "lean": "buying", "history": [{"action": "BUY", "amount": 7999992.0, "date": "2021-06-11", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000089924321023891/0000899243-21-023891-index.htm"}], "latest": {"action": "BUY", "amount": 7999992.0, "date": "2021-06-11", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000089924321023891/0000899243-21-023891-index.htm"}}, {"who": "Seth R. Weissman", "who_key": "Weissman Seth R", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2387097.7715, "net": -2387097.7715, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 950000.0, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000162828022017448/0001628280-22-017448-index.htm"}, {"action": "SELL", "amount": 1437097.7715, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000162828021024328/0001628280-21-024328-index.htm"}], "latest": {"action": "SELL", "amount": 950000.0, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000162828022017448/0001628280-22-017448-index.htm"}}, {"who": "Randall F. Kern", "who_key": "Kern Randall F.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1927489.6654, "net": -1927489.6654, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 332670.8368, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186511223000013/0001865112-23-000013-index.htm"}, {"action": "SELL", "amount": 1594818.8286000001, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186511223000011/0001865112-23-000011-index.htm"}], "latest": {"action": "SELL", "amount": 332670.8368, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186511223000013/0001865112-23-000013-index.htm"}}, {"who": "Godfrey Sullivan", "who_key": "SULLIVAN GODFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1176000.0, "sold": 0, "net": 1176000.0, "trades": 1, "top_score": 51.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1176000.0, "date": "2023-08-15", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000162828023029880/0001628280-23-029880-index.htm"}], "latest": {"action": "BUY", "amount": 1176000.0, "date": "2023-08-15", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000162828023029880/0001628280-23-029880-index.htm"}}, {"who": "Todd Pollak", "who_key": "Pollak Todd", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1037376.0798, "net": -1037376.0798, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 316447.49999999994, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000196440626000012/0001964406-26-000012-index.htm"}, {"action": "SELL", "amount": 720928.5798000001, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000196440625000009/0001964406-25-000009-index.htm"}], "latest": {"action": "SELL", "amount": 316447.49999999994, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000196440626000012/0001964406-26-000012-index.htm"}}, {"who": "Martha Cummings", "who_key": "Cummings Martha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 530895.4044, "net": -530895.4044, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11743.109999999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863056/000186305626000020/0001863056-26-000020-index.htm"}, {"action": "SELL", "amount": 11564.859999999999, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305626000018/0001863056-26-000018-index.htm"}, {"action": "SELL", "amount": 56332.5873, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305626000014/0001863056-26-000014-index.htm"}, {"action": "SELL", "amount": 10980.9117, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305626000010/0001863056-26-000010-index.htm"}, {"action": "SELL", "amount": 11751.2217, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305626000008/0001863056-26-000008-index.htm"}, {"action": "SELL", "amount": 11356.937100000001, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305626000006/0001863056-26-000006-index.htm"}, {"action": "SELL", "amount": 11410.0029, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305626000004/0001863056-26-000004-index.htm"}, {"action": "SELL", "amount": 12589.1478, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305626000002/0001863056-26-000002-index.htm"}, {"action": "SELL", "amount": 62902.7896, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305625000006/0001863056-25-000006-index.htm"}, {"action": "SELL", "amount": 219921.08909999998, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305624000004/0001863056-24-000004-index.htm"}, {"action": "SELL", "amount": 110342.7472, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1522540/000186305623000002/0001863056-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 11743.109999999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863056/000186305626000020/0001863056-26-000020-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -11743.109999999999}, {"date": "2026-09-01", "net": -20337.5}, {"date": "2026-10-15", "net": -23448.75}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001870987-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001030", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001863056-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002153127-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001864306-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001870987-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009564", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001870987-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001964406-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001913038-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001870987-26-000023", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0002153127-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008969", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001522540-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001864306-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001863056-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000577", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001522540-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001522540-26-000066", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001522540-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001522540-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001522540-26-000052", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-079218", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001863056-26-000018", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000801", "price_sensitive": false}], "performance": {"ticker": "MQ", "has_prices": true, "summary": {"n": 6, "avg": -0.2805147535315194, "win_rate": 0.16666666666666666, "best": 0.0390625000000001, "worst": -0.8733333333333333, "as_of": "2026-08-07"}, "buys": [{"who": "Linville Judson C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100382.706, "date": "2026-02-27", "score": 43.9, "ref_price": 15.36, "return": 0.0390625000000001}, {"who": "Linville Judson C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199393.0, "date": "2023-08-15", "score": 54.0, "ref_price": 23.52, "return": -0.3214285714285714}, {"who": "SULLIVAN GODFREY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1176000.0, "date": "2023-08-15", "score": 51.8, "ref_price": 23.52, "return": -0.3214285714285714}, {"who": "Atkinson Najuma", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.8950382, "date": "2023-05-22", "score": 24.3, "ref_price": 18.96, "return": -0.1582278481012658}, {"who": "Linville Judson C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199228.3, "date": "2023-05-17", "score": 42.6, "ref_price": 16.76, "return": -0.04773269689737474}, {"who": "ICONIQ Strategic Partners III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7999992.0, "date": "2021-06-11", "score": 59.3, "ref_price": 126.0, "return": -0.8733333333333333}]}, "price_series": [{"date": "2021-06-09", "close": 122.08, "volume": 7373830.0}, {"date": "2021-06-10", "close": 119.6, "volume": 1598828.0}, {"date": "2021-06-11", "close": 126.0, "volume": 889657.0}, {"date": "2021-06-14", "close": 128.0, "volume": 729190.0}, {"date": "2021-06-15", "close": 127.96, "volume": 1343129.0}, {"date": "2021-06-16", "close": 119.88, "volume": 393368.0}, {"date": "2021-06-17", "close": 118.8, "volume": 380381.0}, {"date": "2021-06-18", "close": 120.8, "volume": 283404.0}, {"date": "2021-06-21", "close": 120.0, "volume": 380150.0}, {"date": "2021-06-22", "close": 116.8, "volume": 234202.0}, {"date": "2021-06-23", "close": 117.0, "volume": 139351.0}, {"date": "2021-06-24", "close": 120.32, "volume": 558159.0}, {"date": "2021-06-25", "close": 114.0, "volume": 363457.0}, {"date": "2021-06-28", "close": 112.48, "volume": 298291.0}, {"date": "2021-06-29", "close": 112.6, "volume": 266932.0}, {"date": "2021-06-30", "close": 112.28, "volume": 409523.0}, {"date": "2021-07-01", "close": 112.4, "volume": 627049.0}, {"date": "2021-07-02", "close": 118.76, "volume": 306159.0}, {"date": "2021-07-06", "close": 114.8, "volume": 278643.0}, {"date": "2021-07-07", "close": 111.64, "volume": 222791.0}, {"date": "2021-07-08", "close": 108.12, "volume": 634064.0}, {"date": "2021-07-09", "close": 107.12, "volume": 353508.0}, {"date": "2021-07-12", "close": 102.56, "volume": 304994.0}, {"date": "2021-07-13", "close": 105.56, "volume": 907271.0}, {"date": "2021-07-14", "close": 100.36, "volume": 535739.0}, {"date": "2021-07-15", "close": 103.76, "volume": 330847.0}, {"date": "2021-07-16", "close": 106.12, "volume": 158369.0}, {"date": "2021-07-19", "close": 104.72, "volume": 172970.0}, {"date": "2021-07-20", "close": 104.28, "volume": 196652.0}, {"date": "2021-07-21", "close": 106.4, "volume": 99127.0}, {"date": "2021-07-22", "close": 107.16, "volume": 113127.0}, {"date": "2021-07-23", "close": 107.08, "volume": 122828.0}, {"date": "2021-07-26", "close": 104.0, "volume": 100143.0}, {"date": "2021-07-27", "close": 106.24, "volume": 304736.0}, {"date": "2021-07-28", "close": 108.76, "volume": 250564.0}, {"date": "2021-07-29", "close": 110.72, "volume": 243638.0}, {"date": "2021-07-30", "close": 107.32, "volume": 479630.0}, {"date": "2021-08-02", "close": 108.72, "volume": 356767.0}, {"date": "2021-08-03", "close": 106.4, "volume": 353546.0}, {"date": "2021-08-04", "close": 111.36, "volume": 240946.0}, {"date": "2021-08-05", "close": 110.16, "volume": 65211.0}, {"date": "2021-08-06", "close": 109.12, "volume": 59512.0}, {"date": "2021-08-09", "close": 120.68, "volume": 408553.0}, {"date": "2021-08-10", "close": 120.44, "volume": 205352.0}, {"date": "2021-08-11", "close": 120.28, "volume": 432157.0}, {"date": "2021-08-12", "close": 110.04, "volume": 1787777.0}, {"date": "2021-08-13", "close": 106.44, "volume": 503313.0}, {"date": "2021-08-16", "close": 99.28, "volume": 397954.0}, {"date": "2021-08-17", "close": 100.64, "volume": 290171.0}, {"date": "2021-08-18", "close": 101.4, "volume": 212263.0}, {"date": "2021-08-19", "close": 97.2, "volume": 329421.0}, {"date": "2021-08-20", "close": 98.84, "volume": 156314.0}, {"date": "2021-08-23", "close": 99.52, "volume": 150179.0}, {"date": "2021-08-24", "close": 103.48, "volume": 145404.0}, {"date": "2021-08-25", "close": 103.76, "volume": 96263.0}, {"date": "2021-08-26", "close": 98.04, "volume": 318490.0}, {"date": "2021-08-27", "close": 103.28, "volume": 190020.0}, {"date": "2021-08-30", "close": 108.04, "volume": 981861.0}, {"date": "2021-08-31", "close": 116.16, "volume": 584835.0}, {"date": "2021-09-01", "close": 116.88, "volume": 417060.0}, {"date": "2021-09-02", "close": 111.4, "volume": 680981.0}, {"date": "2021-09-03", "close": 107.84, "volume": 515910.0}, {"date": "2021-09-07", "close": 106.12, "volume": 363652.0}, {"date": "2021-09-08", "close": 104.28, "volume": 369162.0}, {"date": "2021-09-09", "close": 108.0, "volume": 344526.0}, {"date": "2021-09-10", "close": 107.48, "volume": 512467.0}, {"date": "2021-09-13", "close": 109.6, "volume": 525607.0}, {"date": "2021-09-14", "close": 110.2, "volume": 394778.0}, {"date": "2021-09-15", "close": 113.64, "volume": 296794.0}, {"date": "2021-09-16", "close": 117.88, "volume": 510912.0}, {"date": "2021-09-17", "close": 112.8, "volume": 1715795.0}, {"date": "2021-09-20", "close": 103.54, "volume": 625770.0}, {"date": "2021-09-21", "close": 103.88, "volume": 435460.0}, {"date": "2021-09-22", "close": 103.88, "volume": 280417.0}, {"date": "2021-09-23", "close": 108.48, "volume": 255755.0}, {"date": "2021-09-24", "close": 107.52, "volume": 192877.0}, {"date": "2021-09-27", "close": 104.04, "volume": 334647.0}, {"date": "2021-09-28", "close": 96.88, "volume": 531808.0}, {"date": "2021-09-29", "close": 91.88, "volume": 955298.0}, {"date": "2021-09-30", "close": 88.48, "volume": 692474.0}, {"date": "2021-10-01", "close": 87.56, "volume": 593970.0}, {"date": "2021-10-04", "close": 83.36, "volume": 758156.0}, {"date": "2021-10-05", "close": 83.48, "volume": 525463.0}, {"date": "2021-10-06", "close": 86.92, "volume": 509408.0}, {"date": "2021-10-07", "close": 88.6, "volume": 660366.0}, {"date": "2021-10-08", "close": 87.36, "volume": 711219.0}, {"date": "2021-10-11", "close": 79.36, "volume": 509456.0}, {"date": "2021-10-12", "close": 82.68, "volume": 497831.0}, {"date": "2021-10-13", "close": 89.84, "volume": 621402.0}, {"date": "2021-10-14", "close": 90.88, "volume": 714420.0}, {"date": "2021-10-15", "close": 90.04, "volume": 557142.0}, {"date": "2021-10-18", "close": 91.96, "volume": 1771970.0}, {"date": "2021-10-19", "close": 98.52, "volume": 1300021.0}, {"date": "2021-10-20", "close": 109.92, "volume": 1513707.0}, {"date": "2021-10-21", "close": 109.88, "volume": 766674.0}, {"date": "2021-10-22", "close": 101.64, "volume": 1110914.0}, {"date": "2021-10-25", "close": 113.12, "volume": 1980842.0}, {"date": "2021-10-26", "close": 128.4, "volume": 3287018.0}, {"date": "2021-10-27", "close": 129.44, "volume": 4237493.0}, {"date": "2021-10-28", "close": 124.76, "volume": 2578450.0}, {"date": "2021-10-29", "close": 122.4, "volume": 985632.0}, {"date": "2021-11-01", "close": 133.0, "volume": 1382448.0}, {"date": "2021-11-02", "close": 130.12, "volume": 1181014.0}, {"date": "2021-11-03", "close": 123.24, "volume": 1484402.0}, {"date": "2021-11-04", "close": 112.92, "volume": 1915830.0}, {"date": "2021-11-05", "close": 109.12, "volume": 1818556.0}, {"date": "2021-11-08", "close": 112.4, "volume": 1149446.0}, {"date": "2021-11-09", "close": 106.0, "volume": 1116835.0}, {"date": "2021-11-10", "close": 100.44, "volume": 1673564.0}, {"date": "2021-11-11", "close": 95.0, "volume": 6574135.0}, {"date": "2021-11-12", "close": 97.16, "volume": 14432995.0}, {"date": "2021-11-15", "close": 97.88, "volume": 3997470.0}, {"date": "2021-11-16", "close": 93.6, "volume": 3687820.0}, {"date": "2021-11-17", "close": 96.72, "volume": 4078290.0}, {"date": "2021-11-18", "close": 95.8, "volume": 2204228.0}, {"date": "2021-11-19", "close": 95.52, "volume": 2089946.0}, {"date": "2021-11-22", "close": 85.52, "volume": 3648370.0}, {"date": "2021-11-23", "close": 81.88, "volume": 1788625.0}, {"date": "2021-11-24", "close": 89.96, "volume": 1701662.0}, {"date": "2021-11-26", "close": 88.2, "volume": 736662.0}, {"date": "2021-11-29", "close": 82.04, "volume": 2465452.0}, {"date": "2021-11-30", "close": 78.64, "volume": 2313490.0}, {"date": "2021-12-01", "close": 74.16, "volume": 2355597.0}, {"date": "2021-12-02", "close": 77.04, "volume": 2339168.0}, {"date": "2021-12-03", "close": 71.56, "volume": 2450742.0}, {"date": "2021-12-06", "close": 70.8, "volume": 2001583.0}, {"date": "2021-12-07", "close": 77.12, "volume": 2534565.0}, {"date": "2021-12-08", "close": 76.44, "volume": 1800447.0}, {"date": "2021-12-09", "close": 71.24, "volume": 1790582.0}, {"date": "2021-12-10", "close": 70.96, "volume": 1224805.0}, {"date": "2021-12-13", "close": 68.04, "volume": 1869699.0}, {"date": "2021-12-14", "close": 67.92, "volume": 1510063.0}, {"date": "2021-12-15", "close": 68.4, "volume": 2221304.0}, {"date": "2021-12-16", "close": 63.04, "volume": 2850998.0}, {"date": "2021-12-17", "close": 67.52, "volume": 5117695.0}, {"date": "2021-12-20", "close": 66.12, "volume": 1539978.0}, {"date": "2021-12-21", "close": 70.08, "volume": 1553617.0}, {"date": "2021-12-22", "close": 69.6, "volume": 820965.0}, {"date": "2021-12-23", "close": 69.76, "volume": 756408.0}, {"date": "2021-12-27", "close": 68.36, "volume": 800617.0}, {"date": "2021-12-28", "close": 67.68, "volume": 754648.0}, {"date": "2021-12-29", "close": 67.32, "volume": 990686.0}, {"date": "2021-12-30", "close": 69.56, "volume": 987147.0}, {"date": "2021-12-31", "close": 68.68, "volume": 718529.0}, {"date": "2022-01-03", "close": 72.0, "volume": 1093481.0}, {"date": "2022-01-04", "close": 68.88, "volume": 1699677.0}, {"date": "2022-01-05", "close": 62.52, "volume": 2493461.0}, {"date": "2022-01-06", "close": 61.36, "volume": 1890452.0}, {"date": "2022-01-07", "close": 62.28, "volume": 1419896.0}, {"date": "2022-01-10", "close": 58.84, "volume": 1789512.0}, {"date": "2022-01-11", "close": 63.12, "volume": 1326769.0}, {"date": "2022-01-12", "close": 60.64, "volume": 1469626.0}, {"date": "2022-01-13", "close": 57.92, "volume": 1461933.0}, {"date": "2022-01-14", "close": 54.84, "volume": 1864615.0}, {"date": "2022-01-18", "close": 50.72, "volume": 1997260.0}, {"date": "2022-01-19", "close": 50.16, "volume": 960675.0}, {"date": "2022-01-20", "close": 50.12, "volume": 1112659.0}, {"date": "2022-01-21", "close": 47.24, "volume": 1215928.0}, {"date": "2022-01-24", "close": 45.8, "volume": 2591795.0}, {"date": "2022-01-25", "close": 44.8, "volume": 1857435.0}, {"date": "2022-01-26", "close": 42.96, "volume": 1827352.0}, {"date": "2022-01-27", "close": 41.12, "volume": 1774909.0}, {"date": "2022-01-28", "close": 42.12, "volume": 2521413.0}, {"date": "2022-01-31", "close": 47.2, "volume": 2626515.0}, {"date": "2022-02-01", "close": 49.72, "volume": 2051355.0}, {"date": "2022-02-02", "close": 44.52, "volume": 1679973.0}, {"date": "2022-02-03", "close": 39.28, "volume": 1831761.0}, {"date": "2022-02-04", "close": 40.6, "volume": 2225529.0}, {"date": "2022-02-07", "close": 40.72, "volume": 1248170.0}, {"date": "2022-02-08", "close": 41.92, "volume": 2348596.0}, {"date": "2022-02-09", "close": 44.48, "volume": 1693164.0}, {"date": "2022-02-10", "close": 44.12, "volume": 5572488.0}, {"date": "2022-02-11", "close": 44.04, "volume": 2405946.0}, {"date": "2022-02-14", "close": 43.96, "volume": 858695.0}, {"date": "2022-02-15", "close": 47.84, "volume": 1655977.0}, {"date": "2022-02-16", "close": 45.96, "volume": 1147442.0}, {"date": "2022-02-17", "close": 41.72, "volume": 1356542.0}, {"date": "2022-02-18", "close": 39.88, "volume": 1370141.0}, {"date": "2022-02-22", "close": 37.08, "volume": 2117248.0}, {"date": "2022-02-23", "close": 35.88, "volume": 1424497.0}, {"date": "2022-02-24", "close": 40.12, "volume": 2248602.0}, {"date": "2022-02-25", "close": 44.44, "volume": 2939523.0}, {"date": "2022-02-28", "close": 46.92, "volume": 2095398.0}, {"date": "2022-03-01", "close": 46.24, "volume": 1353203.0}, {"date": "2022-03-02", "close": 46.32, "volume": 1824331.0}, {"date": "2022-03-03", "close": 42.64, "volume": 1046274.0}, {"date": "2022-03-04", "close": 38.0, "volume": 2132556.0}, {"date": "2022-03-07", "close": 37.08, "volume": 1819822.0}, {"date": "2022-03-08", "close": 38.92, "volume": 1955039.0}, {"date": "2022-03-09", "close": 42.84, "volume": 3057680.0}, {"date": "2022-03-10", "close": 40.88, "volume": 5648383.0}, {"date": "2022-03-11", "close": 40.04, "volume": 2935455.0}, {"date": "2022-03-14", "close": 34.08, "volume": 3452483.0}, {"date": "2022-03-15", "close": 34.88, "volume": 3067480.0}, {"date": "2022-03-16", "close": 41.0, "volume": 4485453.0}, {"date": "2022-03-17", "close": 43.52, "volume": 3969363.0}, {"date": "2022-03-18", "close": 46.44, "volume": 2691810.0}, {"date": "2022-03-21", "close": 44.12, "volume": 2357452.0}, {"date": "2022-03-22", "close": 45.44, "volume": 3101555.0}, {"date": "2022-03-23", "close": 44.8, "volume": 1949168.0}, {"date": "2022-03-24", "close": 48.4, "volume": 4122515.0}, {"date": "2022-03-25", "close": 44.08, "volume": 3435353.0}, {"date": "2022-03-28", "close": 44.56, "volume": 1809522.0}, {"date": "2022-03-29", "close": 46.92, "volume": 3996970.0}, {"date": "2022-03-30", "close": 45.08, "volume": 2295225.0}, {"date": "2022-03-31", "close": 44.16, "volume": 1463504.0}, {"date": "2022-04-01", "close": 44.4, "volume": 1387183.0}, {"date": "2022-04-04", "close": 46.2, "volume": 1543689.0}, {"date": "2022-04-05", "close": 45.72, "volume": 1990602.0}, {"date": "2022-04-06", "close": 44.08, "volume": 2074049.0}, {"date": "2022-04-07", "close": 43.64, "volume": 2180359.0}, {"date": "2022-04-08", "close": 43.12, "volume": 1355436.0}, {"date": "2022-04-11", "close": 43.8, "volume": 1323057.0}, {"date": "2022-04-12", "close": 43.96, "volume": 1530511.0}, {"date": "2022-04-13", "close": 46.08, "volume": 3570370.0}, {"date": "2022-04-14", "close": 44.88, "volume": 2060708.0}, {"date": "2022-04-18", "close": 42.96, "volume": 1471966.0}, {"date": "2022-04-19", "close": 46.04, "volume": 1536927.0}, {"date": "2022-04-20", "close": 43.48, "volume": 1683047.0}, {"date": "2022-04-21", "close": 38.68, "volume": 2365603.0}, {"date": "2022-04-22", "close": 37.32, "volume": 1528578.0}, {"date": "2022-04-25", "close": 39.04, "volume": 1708454.0}, {"date": "2022-04-26", "close": 37.04, "volume": 1742061.0}, {"date": "2022-04-27", "close": 37.12, "volume": 1894723.0}, {"date": "2022-04-28", "close": 39.32, "volume": 1410229.0}, {"date": "2022-04-29", "close": 37.2, "volume": 1039764.0}, {"date": "2022-05-02", "close": 39.0, "volume": 1548505.0}, {"date": "2022-05-03", "close": 37.16, "volume": 1269533.0}, {"date": "2022-05-04", "close": 38.64, "volume": 2457536.0}, {"date": "2022-05-05", "close": 36.12, "volume": 1723188.0}, {"date": "2022-05-06", "close": 31.32, "volume": 2874928.0}, {"date": "2022-05-09", "close": 28.84, "volume": 3054643.0}, {"date": "2022-05-10", "close": 28.12, "volume": 3052350.0}, {"date": "2022-05-11", "close": 26.52, "volume": 4548293.0}, {"date": "2022-05-12", "close": 31.52, "volume": 6742010.0}, {"date": "2022-05-13", "close": 35.4, "volume": 3533530.0}, {"date": "2022-05-16", "close": 34.84, "volume": 2143639.0}, {"date": "2022-05-17", "close": 36.88, "volume": 2330568.0}, {"date": "2022-05-18", "close": 36.4, "volume": 2633368.0}, {"date": "2022-05-19", "close": 39.36, "volume": 2603578.0}, {"date": "2022-05-20", "close": 39.36, "volume": 2062498.0}, {"date": "2022-05-23", "close": 38.92, "volume": 2129964.0}, {"date": "2022-05-24", "close": 37.56, "volume": 2254875.0}, {"date": "2022-05-25", "close": 39.6, "volume": 1875329.0}, {"date": "2022-05-26", "close": 44.16, "volume": 2904910.0}, {"date": "2022-05-27", "close": 44.0, "volume": 2779570.0}, {"date": "2022-05-31", "close": 41.88, "volume": 5499770.0}, {"date": "2022-06-01", "close": 41.72, "volume": 2430425.0}, {"date": "2022-06-02", "close": 44.32, "volume": 2340805.0}, {"date": "2022-06-03", "close": 43.92, "volume": 1941838.0}, {"date": "2022-06-06", "close": 46.28, "volume": 3644658.0}, {"date": "2022-06-07", "close": 45.68, "volume": 3353048.0}, {"date": "2022-06-08", "close": 46.48, "volume": 1857883.0}, {"date": "2022-06-09", "close": 40.0, "volume": 3115033.0}, {"date": "2022-06-10", "close": 38.36, "volume": 3087470.0}, {"date": "2022-06-13", "close": 34.92, "volume": 2699515.0}, {"date": "2022-06-14", "close": 35.28, "volume": 1853988.0}, {"date": "2022-06-15", "close": 37.8, "volume": 3640915.0}, {"date": "2022-06-16", "close": 35.0, "volume": 3260865.0}, {"date": "2022-06-17", "close": 37.36, "volume": 5830460.0}, {"date": "2022-06-21", "close": 38.48, "volume": 3579738.0}, {"date": "2022-06-22", "close": 38.44, "volume": 3267833.0}, {"date": "2022-06-23", "close": 41.0, "volume": 2100464.0}, {"date": "2022-06-24", "close": 40.44, "volume": 16281470.0}, {"date": "2022-06-27", "close": 39.0, "volume": 2351528.0}, {"date": "2022-06-28", "close": 36.64, "volume": 1687651.0}, {"date": "2022-06-29", "close": 34.32, "volume": 4290695.0}, {"date": "2022-06-30", "close": 32.44, "volume": 2520295.0}, {"date": "2022-07-01", "close": 33.72, "volume": 1729772.0}, {"date": "2022-07-05", "close": 35.6, "volume": 1777275.0}, {"date": "2022-07-06", "close": 34.64, "volume": 1969177.0}, {"date": "2022-07-07", "close": 36.68, "volume": 1838310.0}, {"date": "2022-07-08", "close": 35.4, "volume": 1059506.0}, {"date": "2022-07-11", "close": 34.4, "volume": 1119761.0}, {"date": "2022-07-12", "close": 32.92, "volume": 2287082.0}, {"date": "2022-07-13", "close": 32.12, "volume": 2641393.0}, {"date": "2022-07-14", "close": 31.12, "volume": 2342659.0}, {"date": "2022-07-15", "close": 34.0, "volume": 1763948.0}, {"date": "2022-07-18", "close": 34.6, "volume": 1502137.0}, {"date": "2022-07-19", "close": 35.68, "volume": 1067303.0}, {"date": "2022-07-20", "close": 37.4, "volume": 1617547.0}, {"date": "2022-07-21", "close": 37.24, "volume": 962989.0}, {"date": "2022-07-22", "close": 35.84, "volume": 1152243.0}, {"date": "2022-07-25", "close": 35.6, "volume": 2251561.0}, {"date": "2022-07-26", "close": 34.84, "volume": 1093493.0}, {"date": "2022-07-27", "close": 37.4, "volume": 1119600.0}, {"date": "2022-07-28", "close": 38.2, "volume": 1406123.0}, {"date": "2022-07-29", "close": 38.36, "volume": 1214094.0}, {"date": "2022-08-01", "close": 40.16, "volume": 1742879.0}, {"date": "2022-08-02", "close": 42.72, "volume": 1923739.0}, {"date": "2022-08-03", "close": 44.84, "volume": 1940661.0}, {"date": "2022-08-04", "close": 43.84, "volume": 6863770.0}, {"date": "2022-08-05", "close": 42.28, "volume": 1990448.0}, {"date": "2022-08-08", "close": 43.64, "volume": 1438266.0}, {"date": "2022-08-09", "close": 41.52, "volume": 1547427.0}, {"date": "2022-08-10", "close": 44.2, "volume": 1946682.0}, {"date": "2022-08-11", "close": 33.36, "volume": 8719105.0}, {"date": "2022-08-12", "close": 34.02, "volume": 2743088.0}, {"date": "2022-08-15", "close": 34.28, "volume": 1947000.0}, {"date": "2022-08-16", "close": 32.8, "volume": 3818735.0}, {"date": "2022-08-17", "close": 31.16, "volume": 3028510.0}, {"date": "2022-08-18", "close": 32.32, "volume": 2109027.0}, {"date": "2022-08-19", "close": 30.24, "volume": 2112187.0}, {"date": "2022-08-22", "close": 29.88, "volume": 1492713.0}, {"date": "2022-08-23", "close": 29.4, "volume": 1338700.0}, {"date": "2022-08-24", "close": 30.96, "volume": 2709965.0}, {"date": "2022-08-25", "close": 30.52, "volume": 2102573.0}, {"date": "2022-08-26", "close": 29.24, "volume": 1359798.0}, {"date": "2022-08-29", "close": 29.64, "volume": 1385899.0}, {"date": "2022-08-30", "close": 30.52, "volume": 1341837.0}, {"date": "2022-08-31", "close": 31.16, "volume": 2187588.0}, {"date": "2022-09-01", "close": 29.36, "volume": 1603576.0}, {"date": "2022-09-02", "close": 28.64, "volume": 1191530.0}, {"date": "2022-09-06", "close": 28.84, "volume": 1246892.0}, {"date": "2022-09-07", "close": 30.04, "volume": 1073501.0}, {"date": "2022-09-08", "close": 29.52, "volume": 1708105.0}, {"date": "2022-09-09", "close": 31.4, "volume": 1730814.0}, {"date": "2022-09-12", "close": 31.84, "volume": 1219418.0}, {"date": "2022-09-13", "close": 30.52, "volume": 1731359.0}, {"date": "2022-09-14", "close": 31.44, "volume": 1447485.0}, {"date": "2022-09-15", "close": 31.4, "volume": 2497199.0}, {"date": "2022-09-16", "close": 29.04, "volume": 2752978.0}, {"date": "2022-09-19", "close": 29.16, "volume": 1594365.0}, {"date": "2022-09-20", "close": 28.44, "volume": 1750216.0}, {"date": "2022-09-21", "close": 28.48, "volume": 1078504.0}, {"date": "2022-09-22", "close": 26.92, "volume": 1617104.0}, {"date": "2022-09-23", "close": 26.96, "volume": 1091204.0}, {"date": "2022-09-26", "close": 26.64, "volume": 2108221.0}, {"date": "2022-09-27", "close": 26.84, "volume": 2213313.0}, {"date": "2022-09-28", "close": 29.48, "volume": 1990393.0}, {"date": "2022-09-29", "close": 28.32, "volume": 1731902.0}, {"date": "2022-09-30", "close": 28.48, "volume": 1078677.0}, {"date": "2022-10-03", "close": 29.28, "volume": 1143319.0}, {"date": "2022-10-04", "close": 30.92, "volume": 1355115.0}, {"date": "2022-10-05", "close": 29.96, "volume": 715981.0}, {"date": "2022-10-06", "close": 29.76, "volume": 882392.0}, {"date": "2022-10-07", "close": 28.76, "volume": 963421.0}, {"date": "2022-10-10", "close": 28.24, "volume": 874785.0}, {"date": "2022-10-11", "close": 27.84, "volume": 1030715.0}, {"date": "2022-10-12", "close": 28.28, "volume": 770947.0}, {"date": "2022-10-13", "close": 27.4, "volume": 1385710.0}, {"date": "2022-10-14", "close": 26.0, "volume": 967902.0}, {"date": "2022-10-17", "close": 27.68, "volume": 1332902.0}, {"date": "2022-10-18", "close": 29.36, "volume": 1096997.0}, {"date": "2022-10-19", "close": 27.28, "volume": 1400815.0}, {"date": "2022-10-20", "close": 29.04, "volume": 3004163.0}, {"date": "2022-10-21", "close": 29.92, "volume": 1478559.0}, {"date": "2022-10-24", "close": 28.48, "volume": 2369808.0}, {"date": "2022-10-25", "close": 30.84, "volume": 1902843.0}, {"date": "2022-10-26", "close": 31.2, "volume": 1166527.0}, {"date": "2022-10-27", "close": 30.64, "volume": 889428.0}, {"date": "2022-10-28", "close": 31.2, "volume": 871246.0}, {"date": "2022-10-31", "close": 31.52, "volume": 911370.0}, {"date": "2022-11-01", "close": 31.12, "volume": 958401.0}, {"date": "2022-11-02", "close": 28.8, "volume": 1074362.0}, {"date": "2022-11-03", "close": 27.64, "volume": 986780.0}, {"date": "2022-11-04", "close": 27.88, "volume": 2012824.0}, {"date": "2022-11-07", "close": 27.36, "volume": 1246183.0}, {"date": "2022-11-08", "close": 27.28, "volume": 2410028.0}, {"date": "2022-11-09", "close": 24.96, "volume": 2765708.0}, {"date": "2022-11-10", "close": 28.68, "volume": 3690480.0}, {"date": "2022-11-11", "close": 30.12, "volume": 2605918.0}, {"date": "2022-11-14", "close": 28.8, "volume": 1214739.0}, {"date": "2022-11-15", "close": 29.72, "volume": 1658760.0}, {"date": "2022-11-16", "close": 26.84, "volume": 2080389.0}, {"date": "2022-11-17", "close": 26.0, "volume": 1404041.0}, {"date": "2022-11-18", "close": 26.6, "volume": 1103410.0}, {"date": "2022-11-21", "close": 25.56, "volume": 921125.0}, {"date": "2022-11-22", "close": 25.76, "volume": 691206.0}, {"date": "2022-11-23", "close": 26.24, "volume": 620449.0}, {"date": "2022-11-25", "close": 26.04, "volume": 395161.0}, {"date": "2022-11-28", "close": 25.56, "volume": 634929.0}, {"date": "2022-11-29", "close": 25.68, "volume": 647409.0}, {"date": "2022-11-30", "close": 26.76, "volume": 1780121.0}, {"date": "2022-12-01", "close": 26.68, "volume": 1416084.0}, {"date": "2022-12-02", "close": 27.04, "volume": 916855.0}, {"date": "2022-12-05", "close": 25.76, "volume": 886753.0}, {"date": "2022-12-06", "close": 24.88, "volume": 1182046.0}, {"date": "2022-12-07", "close": 24.64, "volume": 914685.0}, {"date": "2022-12-08", "close": 26.0, "volume": 1069500.0}, {"date": "2022-12-09", "close": 26.56, "volume": 1610128.0}, {"date": "2022-12-12", "close": 26.96, "volume": 1066030.0}, {"date": "2022-12-13", "close": 28.04, "volume": 1400187.0}, {"date": "2022-12-14", "close": 27.72, "volume": 1324757.0}, {"date": "2022-12-15", "close": 26.12, "volume": 959379.0}, {"date": "2022-12-16", "close": 26.04, "volume": 1956669.0}, {"date": "2022-12-19", "close": 24.68, "volume": 1046078.0}, {"date": "2022-12-20", "close": 24.4, "volume": 1160732.0}, {"date": "2022-12-21", "close": 24.68, "volume": 743075.0}, {"date": "2022-12-22", "close": 24.12, "volume": 850905.0}, {"date": "2022-12-23", "close": 24.04, "volume": 445425.0}, {"date": "2022-12-27", "close": 23.24, "volume": 596492.0}, {"date": "2022-12-28", "close": 22.8, "volume": 739069.0}, {"date": "2022-12-29", "close": 24.08, "volume": 858200.0}, {"date": "2022-12-30", "close": 24.44, "volume": 600930.0}, {"date": "2023-01-03", "close": 23.48, "volume": 873348.0}, {"date": "2023-01-04", "close": 24.84, "volume": 819711.0}, {"date": "2023-01-05", "close": 23.52, "volume": 695689.0}, {"date": "2023-01-06", "close": 24.36, "volume": 834844.0}, {"date": "2023-01-09", "close": 25.2, "volume": 1416369.0}, {"date": "2023-01-10", "close": 25.92, "volume": 1431825.0}, {"date": "2023-01-11", "close": 26.88, "volume": 1238151.0}, {"date": "2023-01-12", "close": 27.16, "volume": 1216408.0}, {"date": "2023-01-13", "close": 26.36, "volume": 1522002.0}, {"date": "2023-01-17", "close": 26.16, "volume": 2157372.0}, {"date": "2023-01-18", "close": 25.92, "volume": 1648996.0}, {"date": "2023-01-19", "close": 25.36, "volume": 1154930.0}, {"date": "2023-01-20", "close": 25.88, "volume": 1900805.0}, {"date": "2023-01-23", "close": 27.64, "volume": 1623695.0}, {"date": "2023-01-24", "close": 27.04, "volume": 726003.0}, {"date": "2023-01-25", "close": 27.32, "volume": 664302.0}, {"date": "2023-01-26", "close": 28.16, "volume": 862250.0}, {"date": "2023-01-27", "close": 27.04, "volume": 2871808.0}, {"date": "2023-01-30", "close": 25.76, "volume": 1530947.0}, {"date": "2023-01-31", "close": 26.52, "volume": 1468957.0}, {"date": "2023-02-01", "close": 27.84, "volume": 1467864.0}, {"date": "2023-02-02", "close": 29.2, "volume": 1384908.0}, {"date": "2023-02-03", "close": 27.0, "volume": 912363.0}, {"date": "2023-02-06", "close": 26.6, "volume": 882637.0}, {"date": "2023-02-07", "close": 26.16, "volume": 1131778.0}, {"date": "2023-02-08", "close": 25.8, "volume": 1641296.0}, {"date": "2023-02-09", "close": 25.16, "volume": 1477074.0}, {"date": "2023-02-10", "close": 23.84, "volume": 1769732.0}, {"date": "2023-02-13", "close": 23.6, "volume": 1046643.0}, {"date": "2023-02-14", "close": 24.36, "volume": 1242321.0}, {"date": "2023-02-15", "close": 25.52, "volume": 1654682.0}, {"date": "2023-02-16", "close": 24.08, "volume": 1051016.0}, {"date": "2023-02-17", "close": 23.76, "volume": 1572739.0}, {"date": "2023-02-21", "close": 23.28, "volume": 1391053.0}, {"date": "2023-02-22", "close": 23.72, "volume": 1239793.0}, {"date": "2023-02-23", "close": 23.96, "volume": 917143.0}, {"date": "2023-02-24", "close": 23.4, "volume": 1612569.0}, {"date": "2023-02-27", "close": 22.76, "volume": 1199591.0}, {"date": "2023-02-28", "close": 23.2, "volume": 2774043.0}, {"date": "2023-03-01", "close": 18.0, "volume": 8796108.0}, {"date": "2023-03-02", "close": 18.2, "volume": 4035945.0}, {"date": "2023-03-03", "close": 19.84, "volume": 2980183.0}, {"date": "2023-03-06", "close": 20.16, "volume": 1649730.0}, {"date": "2023-03-07", "close": 19.0, "volume": 1521182.0}, {"date": "2023-03-08", "close": 18.68, "volume": 979947.0}, {"date": "2023-03-09", "close": 17.96, "volume": 1426339.0}, {"date": "2023-03-10", "close": 17.64, "volume": 1377984.0}, {"date": "2023-03-13", "close": 16.84, "volume": 2882213.0}, {"date": "2023-03-14", "close": 16.6, "volume": 2185878.0}, {"date": "2023-03-15", "close": 16.28, "volume": 2162025.0}, {"date": "2023-03-16", "close": 16.24, "volume": 1310556.0}, {"date": "2023-03-17", "close": 16.04, "volume": 1587956.0}, {"date": "2023-03-20", "close": 15.96, "volume": 1231180.0}, {"date": "2023-03-21", "close": 16.16, "volume": 3740383.0}, {"date": "2023-03-22", "close": 15.4, "volume": 2797138.0}, {"date": "2023-03-23", "close": 14.48, "volume": 3624950.0}, {"date": "2023-03-24", "close": 14.28, "volume": 2431220.0}, {"date": "2023-03-27", "close": 15.56, "volume": 3389198.0}, {"date": "2023-03-28", "close": 15.6, "volume": 2227341.0}, {"date": "2023-03-29", "close": 15.88, "volume": 3018735.0}, {"date": "2023-03-30", "close": 16.64, "volume": 2598668.0}, {"date": "2023-03-31", "close": 18.28, "volume": 3927673.0}, {"date": "2023-04-03", "close": 17.72, "volume": 2246544.0}, {"date": "2023-04-04", "close": 17.64, "volume": 1157581.0}, {"date": "2023-04-05", "close": 17.12, "volume": 1135787.0}, {"date": "2023-04-06", "close": 17.28, "volume": 1170366.0}, {"date": "2023-04-10", "close": 17.72, "volume": 1148577.0}, {"date": "2023-04-11", "close": 17.4, "volume": 776119.0}, {"date": "2023-04-12", "close": 17.08, "volume": 1393544.0}, {"date": "2023-04-13", "close": 17.84, "volume": 1946670.0}, {"date": "2023-04-14", "close": 17.64, "volume": 1023944.0}, {"date": "2023-04-17", "close": 17.28, "volume": 923834.0}, {"date": "2023-04-18", "close": 17.2, "volume": 622793.0}, {"date": "2023-04-19", "close": 17.0, "volume": 798529.0}, {"date": "2023-04-20", "close": 16.6, "volume": 917519.0}, {"date": "2023-04-21", "close": 17.12, "volume": 649333.0}, {"date": "2023-04-24", "close": 16.6, "volume": 628472.0}, {"date": "2023-04-25", "close": 16.24, "volume": 703128.0}, {"date": "2023-04-26", "close": 16.2, "volume": 992733.0}, {"date": "2023-04-27", "close": 16.24, "volume": 700440.0}, {"date": "2023-04-28", "close": 16.2, "volume": 971596.0}, {"date": "2023-05-01", "close": 16.04, "volume": 723074.0}, {"date": "2023-05-02", "close": 15.72, "volume": 1796079.0}, {"date": "2023-05-03", "close": 16.24, "volume": 1145947.0}, {"date": "2023-05-04", "close": 16.56, "volume": 746983.0}, {"date": "2023-05-05", "close": 17.24, "volume": 854096.0}, {"date": "2023-05-08", "close": 17.84, "volume": 1197429.0}, {"date": "2023-05-09", "close": 17.72, "volume": 980260.0}, {"date": "2023-05-10", "close": 16.92, "volume": 1582847.0}, {"date": "2023-05-11", "close": 18.4, "volume": 2281562.0}, {"date": "2023-05-12", "close": 17.8, "volume": 1433405.0}, {"date": "2023-05-15", "close": 18.72, "volume": 1056470.0}, {"date": "2023-05-16", "close": 17.56, "volume": 1093568.0}, {"date": "2023-05-17", "close": 16.76, "volume": 2656975.0}, {"date": "2023-05-18", "close": 17.68, "volume": 1261677.0}, {"date": "2023-05-19", "close": 17.92, "volume": 1345095.0}, {"date": "2023-05-22", "close": 18.96, "volume": 1486157.0}, {"date": "2023-05-23", "close": 18.6, "volume": 878347.0}, {"date": "2023-05-24", "close": 19.04, "volume": 1303714.0}, {"date": "2023-05-25", "close": 18.76, "volume": 1377270.0}, {"date": "2023-05-26", "close": 18.96, "volume": 922871.0}, {"date": "2023-05-30", "close": 18.96, "volume": 1092600.0}, {"date": "2023-05-31", "close": 19.16, "volume": 1675330.0}, {"date": "2023-06-01", "close": 19.12, "volume": 795676.0}, {"date": "2023-06-02", "close": 19.36, "volume": 911332.0}, {"date": "2023-06-05", "close": 18.88, "volume": 706699.0}, {"date": "2023-06-06", "close": 19.48, "volume": 908721.0}, {"date": "2023-06-07", "close": 19.2, "volume": 866470.0}, {"date": "2023-06-08", "close": 19.2, "volume": 760710.0}, {"date": "2023-06-09", "close": 18.92, "volume": 684616.0}, {"date": "2023-06-12", "close": 19.56, "volume": 754325.0}, {"date": "2023-06-13", "close": 20.24, "volume": 1222131.0}, {"date": "2023-06-14", "close": 19.48, "volume": 1013882.0}, {"date": "2023-06-15", "close": 19.72, "volume": 755911.0}, {"date": "2023-06-16", "close": 19.64, "volume": 2166304.0}, {"date": "2023-06-20", "close": 21.12, "volume": 1647860.0}, {"date": "2023-06-21", "close": 20.28, "volume": 1112370.0}, {"date": "2023-06-22", "close": 19.88, "volume": 1009269.0}, {"date": "2023-06-23", "close": 19.44, "volume": 5674338.0}, {"date": "2023-06-26", "close": 18.8, "volume": 934240.0}, {"date": "2023-06-27", "close": 18.96, "volume": 1053639.0}, {"date": "2023-06-28", "close": 19.2, "volume": 1790184.0}, {"date": "2023-06-29", "close": 19.04, "volume": 1084497.0}, {"date": "2023-06-30", "close": 19.48, "volume": 1233441.0}, {"date": "2023-07-03", "close": 19.48, "volume": 333807.0}, {"date": "2023-07-05", "close": 19.52, "volume": 1177001.0}, {"date": "2023-07-06", "close": 19.12, "volume": 1131005.0}, {"date": "2023-07-07", "close": 19.96, "volume": 1508443.0}, {"date": "2023-07-10", "close": 20.16, "volume": 970627.0}, {"date": "2023-07-11", "close": 20.68, "volume": 901116.0}, {"date": "2023-07-12", "close": 20.88, "volume": 975030.0}, {"date": "2023-07-13", "close": 21.32, "volume": 1132773.0}, {"date": "2023-07-14", "close": 20.56, "volume": 1160407.0}, {"date": "2023-07-17", "close": 20.52, "volume": 1861146.0}, {"date": "2023-07-18", "close": 20.76, "volume": 1013831.0}, {"date": "2023-07-19", "close": 20.44, "volume": 1575297.0}, {"date": "2023-07-20", "close": 20.52, "volume": 805174.0}, {"date": "2023-07-21", "close": 21.12, "volume": 1729077.0}, {"date": "2023-07-24", "close": 21.68, "volume": 1176943.0}, {"date": "2023-07-25", "close": 21.56, "volume": 753928.0}, {"date": "2023-07-26", "close": 21.76, "volume": 761278.0}, {"date": "2023-07-27", "close": 21.12, "volume": 738330.0}, {"date": "2023-07-28", "close": 21.72, "volume": 569076.0}, {"date": "2023-07-31", "close": 22.32, "volume": 1034869.0}, {"date": "2023-08-01", "close": 22.36, "volume": 601066.0}, {"date": "2023-08-02", "close": 21.16, "volume": 719896.0}, {"date": "2023-08-03", "close": 20.72, "volume": 857480.0}, {"date": "2023-08-04", "close": 20.2, "volume": 1041117.0}, {"date": "2023-08-07", "close": 20.04, "volume": 1212413.0}, {"date": "2023-08-08", "close": 19.84, "volume": 1727710.0}, {"date": "2023-08-09", "close": 22.16, "volume": 5521678.0}, {"date": "2023-08-10", "close": 21.04, "volume": 2819258.0}, {"date": "2023-08-11", "close": 22.68, "volume": 2864140.0}, {"date": "2023-08-14", "close": 22.64, "volume": 1482209.0}, {"date": "2023-08-15", "close": 23.52, "volume": 2277797.0}, {"date": "2023-08-16", "close": 23.16, "volume": 3135955.0}, {"date": "2023-08-17", "close": 22.8, "volume": 1625739.0}, {"date": "2023-08-18", "close": 22.88, "volume": 1487401.0}, {"date": "2023-08-21", "close": 22.92, "volume": 895593.0}, {"date": "2023-08-22", "close": 22.88, "volume": 1045123.0}, {"date": "2023-08-23", "close": 23.16, "volume": 981537.0}, {"date": "2023-08-24", "close": 21.92, "volume": 1057329.0}, {"date": "2023-08-25", "close": 22.68, "volume": 681999.0}, {"date": "2023-08-28", "close": 22.88, "volume": 831564.0}, {"date": "2023-08-29", "close": 23.88, "volume": 1179112.0}, {"date": "2023-08-30", "close": 24.0, "volume": 656892.0}, {"date": "2023-08-31", "close": 24.6, "volume": 1193645.0}, {"date": "2023-09-01", "close": 25.04, "volume": 1049705.0}, {"date": "2023-09-05", "close": 25.36, "volume": 836605.0}, {"date": "2023-09-06", "close": 25.76, "volume": 1435924.0}, {"date": "2023-09-07", "close": 25.76, "volume": 958519.0}, {"date": "2023-09-08", "close": 25.76, "volume": 809986.0}, {"date": "2023-09-11", "close": 25.96, "volume": 692539.0}, {"date": "2023-09-12", "close": 26.48, "volume": 1413008.0}, {"date": "2023-09-13", "close": 26.48, "volume": 1248065.0}, {"date": "2023-09-14", "close": 26.16, "volume": 1415564.0}, {"date": "2023-09-15", "close": 25.76, "volume": 1515256.0}, {"date": "2023-09-18", "close": 25.16, "volume": 1286268.0}, {"date": "2023-09-19", "close": 24.88, "volume": 711380.0}, {"date": "2023-09-20", "close": 24.16, "volume": 621538.0}, {"date": "2023-09-21", "close": 24.44, "volume": 1322049.0}, {"date": "2023-09-22", "close": 23.96, "volume": 809361.0}, {"date": "2023-09-25", "close": 23.8, "volume": 982853.0}, {"date": "2023-09-26", "close": 23.48, "volume": 1024005.0}, {"date": "2023-09-27", "close": 23.52, "volume": 650686.0}, {"date": "2023-09-28", "close": 23.88, "volume": 743256.0}, {"date": "2023-09-29", "close": 23.92, "volume": 695715.0}, {"date": "2023-10-02", "close": 23.64, "volume": 1230429.0}, {"date": "2023-10-03", "close": 22.64, "volume": 1008078.0}, {"date": "2023-10-04", "close": 22.68, "volume": 953523.0}, {"date": "2023-10-05", "close": 22.52, "volume": 955853.0}, {"date": "2023-10-06", "close": 23.0, "volume": 760361.0}, {"date": "2023-10-09", "close": 23.08, "volume": 648664.0}, {"date": "2023-10-10", "close": 23.48, "volume": 931020.0}, {"date": "2023-10-11", "close": 23.44, "volume": 970020.0}, {"date": "2023-10-12", "close": 22.96, "volume": 894553.0}, {"date": "2023-10-13", "close": 22.52, "volume": 481935.0}, {"date": "2023-10-16", "close": 22.72, "volume": 1640149.0}, {"date": "2023-10-17", "close": 22.92, "volume": 1144441.0}, {"date": "2023-10-18", "close": 21.8, "volume": 959333.0}, {"date": "2023-10-19", "close": 21.52, "volume": 1051276.0}, {"date": "2023-10-20", "close": 21.36, "volume": 835097.0}, {"date": "2023-10-23", "close": 21.28, "volume": 1056084.0}, {"date": "2023-10-24", "close": 21.56, "volume": 1557111.0}, {"date": "2023-10-25", "close": 20.2, "volume": 2004797.0}, {"date": "2023-10-26", "close": 20.12, "volume": 1345577.0}, {"date": "2023-10-27", "close": 20.12, "volume": 1456056.0}, {"date": "2023-10-30", "close": 20.16, "volume": 886112.0}, {"date": "2023-10-31", "close": 20.68, "volume": 844610.0}, {"date": "2023-11-01", "close": 20.56, "volume": 931712.0}, {"date": "2023-11-02", "close": 21.84, "volume": 1599205.0}, {"date": "2023-11-03", "close": 21.24, "volume": 2749658.0}, {"date": "2023-11-06", "close": 20.72, "volume": 2043187.0}, {"date": "2023-11-07", "close": 21.4, "volume": 3744270.0}, {"date": "2023-11-08", "close": 25.4, "volume": 4955538.0}, {"date": "2023-11-09", "close": 24.48, "volume": 2314813.0}, {"date": "2023-11-10", "close": 23.48, "volume": 2481920.0}, {"date": "2023-11-13", "close": 23.48, "volume": 1194474.0}, {"date": "2023-11-14", "close": 25.12, "volume": 1666874.0}, {"date": "2023-11-15", "close": 24.08, "volume": 2044251.0}, {"date": "2023-11-16", "close": 23.48, "volume": 1223660.0}, {"date": "2023-11-17", "close": 23.6, "volume": 1250466.0}, {"date": "2023-11-20", "close": 24.12, "volume": 1291121.0}, {"date": "2023-11-21", "close": 24.56, "volume": 1468400.0}, {"date": "2023-11-22", "close": 24.88, "volume": 980689.0}, {"date": "2023-11-24", "close": 25.4, "volume": 512158.0}, {"date": "2023-11-27", "close": 24.56, "volume": 730321.0}, {"date": "2023-11-28", "close": 25.44, "volume": 801446.0}, {"date": "2023-11-29", "close": 25.76, "volume": 1358921.0}, {"date": "2023-11-30", "close": 25.4, "volume": 1018012.0}, {"date": "2023-12-01", "close": 25.48, "volume": 909808.0}, {"date": "2023-12-04", "close": 25.12, "volume": 1149128.0}, {"date": "2023-12-05", "close": 24.6, "volume": 1035082.0}, {"date": "2023-12-06", "close": 25.12, "volume": 1350273.0}, {"date": "2023-12-07", "close": 24.68, "volume": 817502.0}, {"date": "2023-12-08", "close": 25.2, "volume": 1309974.0}, {"date": "2023-12-11", "close": 24.8, "volume": 784701.0}, {"date": "2023-12-12", "close": 24.72, "volume": 592628.0}, {"date": "2023-12-13", "close": 25.4, "volume": 2003730.0}, {"date": "2023-12-14", "close": 25.92, "volume": 2223227.0}, {"date": "2023-12-15", "close": 25.52, "volume": 2295631.0}, {"date": "2023-12-18", "close": 26.44, "volume": 1513816.0}, {"date": "2023-12-19", "close": 28.24, "volume": 2919240.0}, {"date": "2023-12-20", "close": 27.08, "volume": 1250082.0}, {"date": "2023-12-21", "close": 27.68, "volume": 901026.0}, {"date": "2023-12-22", "close": 27.68, "volume": 701632.0}, {"date": "2023-12-26", "close": 27.68, "volume": 480847.0}, {"date": "2023-12-27", "close": 27.92, "volume": 640242.0}, {"date": "2023-12-28", "close": 28.56, "volume": 895904.0}, {"date": "2023-12-29", "close": 27.92, "volume": 1027949.0}, {"date": "2024-01-02", "close": 27.24, "volume": 1213092.0}, {"date": "2024-01-03", "close": 26.0, "volume": 751504.0}, {"date": "2024-01-04", "close": 25.92, "volume": 660007.0}, {"date": "2024-01-05", "close": 25.0, "volume": 2212117.0}, {"date": "2024-01-08", "close": 26.6, "volume": 1085543.0}, {"date": "2024-01-09", "close": 25.44, "volume": 1109231.0}, {"date": "2024-01-10", "close": 25.36, "volume": 1290867.0}, {"date": "2024-01-11", "close": 25.16, "volume": 1222504.0}, {"date": "2024-01-12", "close": 25.04, "volume": 603982.0}, {"date": "2024-01-16", "close": 24.32, "volume": 1415852.0}, {"date": "2024-01-17", "close": 23.64, "volume": 967770.0}, {"date": "2024-01-18", "close": 23.16, "volume": 1103637.0}, {"date": "2024-01-19", "close": 24.0, "volume": 1974607.0}, {"date": "2024-01-22", "close": 24.84, "volume": 1611826.0}, {"date": "2024-01-23", "close": 25.64, "volume": 2031003.0}, {"date": "2024-01-24", "close": 24.56, "volume": 1552185.0}, {"date": "2024-01-25", "close": 24.08, "volume": 1104700.0}, {"date": "2024-01-26", "close": 24.92, "volume": 935265.0}, {"date": "2024-01-29", "close": 26.48, "volume": 1075748.0}, {"date": "2024-01-30", "close": 24.96, "volume": 977226.0}, {"date": "2024-01-31", "close": 24.04, "volume": 1171510.0}, {"date": "2024-02-01", "close": 24.08, "volume": 880848.0}, {"date": "2024-02-02", "close": 24.2, "volume": 792211.0}, {"date": "2024-02-05", "close": 23.4, "volume": 911777.0}, {"date": "2024-02-06", "close": 23.68, "volume": 787322.0}, {"date": "2024-02-07", "close": 23.68, "volume": 740437.0}, {"date": "2024-02-08", "close": 23.16, "volume": 1206473.0}, {"date": "2024-02-09", "close": 23.08, "volume": 1032774.0}, {"date": "2024-02-12", "close": 24.4, "volume": 1728121.0}, {"date": "2024-02-13", "close": 22.6, "volume": 1408008.0}, {"date": "2024-02-14", "close": 24.28, "volume": 1149555.0}, {"date": "2024-02-15", "close": 26.04, "volume": 1703997.0}, {"date": "2024-02-16", "close": 26.08, "volume": 1703007.0}, {"date": "2024-02-20", "close": 26.0, "volume": 1370809.0}, {"date": "2024-02-21", "close": 24.6, "volume": 834332.0}, {"date": "2024-02-22", "close": 25.96, "volume": 1787234.0}, {"date": "2024-02-23", "close": 26.2, "volume": 1829074.0}, {"date": "2024-02-26", "close": 27.12, "volume": 1181770.0}, {"date": "2024-02-27", "close": 28.48, "volume": 1641909.0}, {"date": "2024-02-28", "close": 29.32, "volume": 2434359.0}, {"date": "2024-02-29", "close": 26.12, "volume": 3542730.0}, {"date": "2024-03-01", "close": 25.6, "volume": 2192950.0}, {"date": "2024-03-04", "close": 24.72, "volume": 2134976.0}, {"date": "2024-03-05", "close": 23.2, "volume": 2713203.0}, {"date": "2024-03-06", "close": 23.2, "volume": 1604403.0}, {"date": "2024-03-07", "close": 22.92, "volume": 1236959.0}, {"date": "2024-03-08", "close": 24.32, "volume": 1676646.0}, {"date": "2024-03-11", "close": 24.24, "volume": 1303668.0}, {"date": "2024-03-12", "close": 24.28, "volume": 871131.0}, {"date": "2024-03-13", "close": 24.2, "volume": 1209591.0}, {"date": "2024-03-14", "close": 23.84, "volume": 1784719.0}, {"date": "2024-03-15", "close": 23.76, "volume": 1373651.0}, {"date": "2024-03-18", "close": 24.08, "volume": 805233.0}, {"date": "2024-03-19", "close": 24.28, "volume": 1036132.0}, {"date": "2024-03-20", "close": 25.16, "volume": 962522.0}, {"date": "2024-03-21", "close": 25.12, "volume": 709694.0}, {"date": "2024-03-22", "close": 23.8, "volume": 726038.0}, {"date": "2024-03-25", "close": 23.6, "volume": 637722.0}, {"date": "2024-03-26", "close": 23.2, "volume": 983595.0}, {"date": "2024-03-27", "close": 23.2, "volume": 1192071.0}, {"date": "2024-03-28", "close": 23.84, "volume": 1184496.0}, {"date": "2024-04-01", "close": 22.84, "volume": 1052153.0}, {"date": "2024-04-02", "close": 24.16, "volume": 1526236.0}, {"date": "2024-04-03", "close": 24.08, "volume": 883033.0}, {"date": "2024-04-04", "close": 23.52, "volume": 2959263.0}, {"date": "2024-04-05", "close": 23.56, "volume": 764269.0}, {"date": "2024-04-08", "close": 23.92, "volume": 537902.0}, {"date": "2024-04-09", "close": 24.48, "volume": 732786.0}, {"date": "2024-04-10", "close": 23.36, "volume": 1055174.0}, {"date": "2024-04-11", "close": 23.16, "volume": 749741.0}, {"date": "2024-04-12", "close": 21.76, "volume": 1419422.0}, {"date": "2024-04-15", "close": 21.16, "volume": 1055617.0}, {"date": "2024-04-16", "close": 21.16, "volume": 1230412.0}, {"date": "2024-04-17", "close": 21.56, "volume": 1430851.0}, {"date": "2024-04-18", "close": 21.88, "volume": 1641154.0}, {"date": "2024-04-19", "close": 21.24, "volume": 883086.0}, {"date": "2024-04-22", "close": 21.72, "volume": 700499.0}, {"date": "2024-04-23", "close": 22.6, "volume": 1014776.0}, {"date": "2024-04-24", "close": 22.04, "volume": 706729.0}, {"date": "2024-04-25", "close": 21.44, "volume": 497221.0}, {"date": "2024-04-26", "close": 21.64, "volume": 604908.0}, {"date": "2024-04-29", "close": 22.28, "volume": 1123592.0}, {"date": "2024-04-30", "close": 22.2, "volume": 781505.0}, {"date": "2024-05-01", "close": 22.0, "volume": 1306712.0}, {"date": "2024-05-02", "close": 22.24, "volume": 985694.0}, {"date": "2024-05-03", "close": 22.04, "volume": 1950861.0}, {"date": "2024-05-06", "close": 22.96, "volume": 1155927.0}, {"date": "2024-05-07", "close": 23.32, "volume": 1379440.0}, {"date": "2024-05-08", "close": 23.36, "volume": 2839068.0}, {"date": "2024-05-09", "close": 23.6, "volume": 1704487.0}, {"date": "2024-05-10", "close": 22.04, "volume": 1405588.0}, {"date": "2024-05-13", "close": 22.44, "volume": 1060159.0}, {"date": "2024-05-14", "close": 22.36, "volume": 965918.0}, {"date": "2024-05-15", "close": 23.44, "volume": 1884754.0}, {"date": "2024-05-16", "close": 22.6, "volume": 781731.0}, {"date": "2024-05-17", "close": 22.52, "volume": 598319.0}, {"date": "2024-05-20", "close": 22.12, "volume": 925156.0}, {"date": "2024-05-21", "close": 21.64, "volume": 604426.0}, {"date": "2024-05-22", "close": 20.88, "volume": 898905.0}, {"date": "2024-05-23", "close": 20.76, "volume": 1039369.0}, {"date": "2024-05-24", "close": 21.52, "volume": 1605184.0}, {"date": "2024-05-28", "close": 22.16, "volume": 2031989.0}, {"date": "2024-05-29", "close": 21.48, "volume": 1458555.0}, {"date": "2024-05-30", "close": 21.48, "volume": 778980.0}, {"date": "2024-05-31", "close": 21.28, "volume": 1460264.0}, {"date": "2024-06-03", "close": 21.76, "volume": 1023137.0}, {"date": "2024-06-04", "close": 21.24, "volume": 1323642.0}, {"date": "2024-06-05", "close": 21.08, "volume": 810643.0}, {"date": "2024-06-06", "close": 21.32, "volume": 645081.0}, {"date": "2024-06-07", "close": 21.0, "volume": 561614.0}, {"date": "2024-06-10", "close": 21.28, "volume": 692822.0}, {"date": "2024-06-11", "close": 22.36, "volume": 1645042.0}, {"date": "2024-06-12", "close": 22.04, "volume": 1121296.0}, {"date": "2024-06-13", "close": 20.84, "volume": 1857812.0}, {"date": "2024-06-14", "close": 20.44, "volume": 863645.0}, {"date": "2024-06-17", "close": 20.68, "volume": 921940.0}, {"date": "2024-06-18", "close": 20.36, "volume": 882424.0}, {"date": "2024-06-20", "close": 20.24, "volume": 848373.0}, {"date": "2024-06-21", "close": 21.08, "volume": 3004975.0}, {"date": "2024-06-24", "close": 21.2, "volume": 1062299.0}, {"date": "2024-06-25", "close": 21.64, "volume": 1901743.0}, {"date": "2024-06-26", "close": 21.48, "volume": 1844963.0}, {"date": "2024-06-27", "close": 21.56, "volume": 713808.0}, {"date": "2024-06-28", "close": 21.92, "volume": 5554165.0}, {"date": "2024-07-01", "close": 22.2, "volume": 1055899.0}, {"date": "2024-07-02", "close": 22.44, "volume": 724722.0}, {"date": "2024-07-03", "close": 22.16, "volume": 252252.0}, {"date": "2024-07-05", "close": 21.92, "volume": 478099.0}, {"date": "2024-07-08", "close": 21.72, "volume": 811545.0}, {"date": "2024-07-09", "close": 21.8, "volume": 807277.0}, {"date": "2024-07-10", "close": 21.4, "volume": 878004.0}, {"date": "2024-07-11", "close": 21.64, "volume": 1265050.0}, {"date": "2024-07-12", "close": 21.48, "volume": 1034159.0}, {"date": "2024-07-15", "close": 21.84, "volume": 1228352.0}, {"date": "2024-07-16", "close": 22.2, "volume": 1239547.0}, {"date": "2024-07-17", "close": 22.32, "volume": 1057190.0}, {"date": "2024-07-18", "close": 21.08, "volume": 1179498.0}, {"date": "2024-07-19", "close": 20.68, "volume": 743306.0}, {"date": "2024-07-22", "close": 20.96, "volume": 865576.0}, {"date": "2024-07-23", "close": 21.4, "volume": 766937.0}, {"date": "2024-07-24", "close": 20.76, "volume": 617211.0}, {"date": "2024-07-25", "close": 21.24, "volume": 968712.0}, {"date": "2024-07-26", "close": 21.48, "volume": 817161.0}, {"date": "2024-07-29", "close": 21.28, "volume": 541589.0}, {"date": "2024-07-30", "close": 21.88, "volume": 1084642.0}, {"date": "2024-07-31", "close": 21.56, "volume": 1148910.0}, {"date": "2024-08-01", "close": 20.52, "volume": 910628.0}, {"date": "2024-08-02", "close": 19.56, "volume": 1243254.0}, {"date": "2024-08-05", "close": 18.68, "volume": 1471042.0}, {"date": "2024-08-06", "close": 19.56, "volume": 2094443.0}, {"date": "2024-08-07", "close": 19.72, "volume": 2155892.0}, {"date": "2024-08-08", "close": 21.4, "volume": 3193455.0}, {"date": "2024-08-09", "close": 21.4, "volume": 1428104.0}, {"date": "2024-08-12", "close": 20.52, "volume": 1030649.0}, {"date": "2024-08-13", "close": 21.08, "volume": 685770.0}, {"date": "2024-08-14", "close": 20.76, "volume": 563703.0}, {"date": "2024-08-15", "close": 21.72, "volume": 1065461.0}, {"date": "2024-08-16", "close": 21.68, "volume": 724781.0}, {"date": "2024-08-19", "close": 22.16, "volume": 924708.0}, {"date": "2024-08-20", "close": 21.8, "volume": 622917.0}, {"date": "2024-08-21", "close": 21.56, "volume": 447591.0}, {"date": "2024-08-22", "close": 21.0, "volume": 457408.0}, {"date": "2024-08-23", "close": 21.36, "volume": 828570.0}, {"date": "2024-08-26", "close": 21.44, "volume": 579190.0}, {"date": "2024-08-27", "close": 21.24, "volume": 868525.0}, {"date": "2024-08-28", "close": 20.84, "volume": 711623.0}, {"date": "2024-08-29", "close": 21.36, "volume": 1252805.0}, {"date": "2024-08-30", "close": 21.32, "volume": 795664.0}, {"date": "2024-09-03", "close": 20.44, "volume": 1336823.0}, {"date": "2024-09-04", "close": 20.16, "volume": 976096.0}, {"date": "2024-09-05", "close": 20.12, "volume": 901825.0}, {"date": "2024-09-06", "close": 19.64, "volume": 816237.0}, {"date": "2024-09-09", "close": 19.68, "volume": 694968.0}, {"date": "2024-09-10", "close": 19.84, "volume": 920050.0}, {"date": "2024-09-11", "close": 20.12, "volume": 744266.0}, {"date": "2024-09-12", "close": 20.24, "volume": 587165.0}, {"date": "2024-09-13", "close": 20.4, "volume": 762254.0}, {"date": "2024-09-16", "close": 20.08, "volume": 525861.0}, {"date": "2024-09-17", "close": 20.24, "volume": 506345.0}, {"date": "2024-09-18", "close": 20.16, "volume": 573984.0}, {"date": "2024-09-19", "close": 20.72, "volume": 848656.0}, {"date": "2024-09-20", "close": 20.6, "volume": 1471557.0}, {"date": "2024-09-23", "close": 20.64, "volume": 484062.0}, {"date": "2024-09-24", "close": 20.44, "volume": 424068.0}, {"date": "2024-09-25", "close": 19.68, "volume": 605368.0}, {"date": "2024-09-26", "close": 19.84, "volume": 573908.0}, {"date": "2024-09-27", "close": 19.92, "volume": 479498.0}, {"date": "2024-09-30", "close": 19.68, "volume": 698863.0}, {"date": "2024-10-01", "close": 19.28, "volume": 798887.0}, {"date": "2024-10-02", "close": 19.16, "volume": 717000.0}, {"date": "2024-10-03", "close": 19.36, "volume": 665463.0}, {"date": "2024-10-04", "close": 19.36, "volume": 597994.0}, {"date": "2024-10-07", "close": 18.84, "volume": 886795.0}, {"date": "2024-10-08", "close": 19.36, "volume": 780064.0}, {"date": "2024-10-09", "close": 19.72, "volume": 838786.0}, {"date": "2024-10-10", "close": 19.92, "volume": 982206.0}, {"date": "2024-10-11", "close": 20.12, "volume": 560881.0}, {"date": "2024-10-14", "close": 20.32, "volume": 1021060.0}, {"date": "2024-10-15", "close": 20.32, "volume": 488214.0}, {"date": "2024-10-16", "close": 20.64, "volume": 442805.0}, {"date": "2024-10-17", "close": 20.6, "volume": 474412.0}, {"date": "2024-10-18", "close": 20.84, "volume": 550716.0}, {"date": "2024-10-21", "close": 20.76, "volume": 428790.0}, {"date": "2024-10-22", "close": 20.48, "volume": 433331.0}, {"date": "2024-10-23", "close": 20.72, "volume": 555724.0}, {"date": "2024-10-24", "close": 21.08, "volume": 753992.0}, {"date": "2024-10-25", "close": 21.2, "volume": 638786.0}, {"date": "2024-10-28", "close": 23.12, "volume": 1453006.0}, {"date": "2024-10-29", "close": 22.52, "volume": 658388.0}, {"date": "2024-10-30", "close": 22.68, "volume": 530151.0}, {"date": "2024-10-31", "close": 22.64, "volume": 1299710.0}, {"date": "2024-11-01", "close": 23.4, "volume": 2373880.0}, {"date": "2024-11-04", "close": 23.8, "volume": 3469283.0}, {"date": "2024-11-05", "close": 13.68, "volume": 20095263.0}, {"date": "2024-11-06", "close": 15.2, "volume": 13289943.0}, {"date": "2024-11-07", "close": 15.32, "volume": 3668570.0}, {"date": "2024-11-08", "close": 14.96, "volume": 1965955.0}, {"date": "2024-11-11", "close": 16.56, "volume": 4587148.0}, {"date": "2024-11-12", "close": 16.44, "volume": 2992768.0}, {"date": "2024-11-13", "close": 15.64, "volume": 1902800.0}, {"date": "2024-11-14", "close": 15.84, "volume": 1980216.0}, {"date": "2024-11-15", "close": 15.72, "volume": 2404582.0}, {"date": "2024-11-18", "close": 15.6, "volume": 1631757.0}, {"date": "2024-11-19", "close": 15.6, "volume": 1250382.0}, {"date": "2024-11-20", "close": 15.48, "volume": 961494.0}, {"date": "2024-11-21", "close": 15.84, "volume": 1144583.0}, {"date": "2024-11-22", "close": 16.2, "volume": 1731026.0}, {"date": "2024-11-25", "close": 16.08, "volume": 1910157.0}, {"date": "2024-11-26", "close": 15.32, "volume": 2436089.0}, {"date": "2024-11-27", "close": 15.52, "volume": 1221756.0}, {"date": "2024-11-29", "close": 15.52, "volume": 449284.0}, {"date": "2024-12-02", "close": 15.6, "volume": 1196676.0}, {"date": "2024-12-03", "close": 15.36, "volume": 1624002.0}, {"date": "2024-12-04", "close": 15.48, "volume": 1056333.0}, {"date": "2024-12-05", "close": 14.92, "volume": 2304833.0}, {"date": "2024-12-06", "close": 15.52, "volume": 2024613.0}, {"date": "2024-12-09", "close": 15.84, "volume": 2074114.0}, {"date": "2024-12-10", "close": 15.76, "volume": 1159644.0}, {"date": "2024-12-11", "close": 16.36, "volume": 1482549.0}, {"date": "2024-12-12", "close": 16.12, "volume": 1069757.0}, {"date": "2024-12-13", "close": 16.08, "volume": 1002841.0}, {"date": "2024-12-16", "close": 16.12, "volume": 1559377.0}, {"date": "2024-12-17", "close": 15.56, "volume": 895598.0}, {"date": "2024-12-18", "close": 14.84, "volume": 1096371.0}, {"date": "2024-12-19", "close": 15.0, "volume": 1226070.0}, {"date": "2024-12-20", "close": 15.0, "volume": 2244843.0}, {"date": "2024-12-23", "close": 14.68, "volume": 985620.0}, {"date": "2024-12-24", "close": 14.8, "volume": 660651.0}, {"date": "2024-12-26", "close": 14.92, "volume": 662802.0}, {"date": "2024-12-27", "close": 14.6, "volume": 581334.0}, {"date": "2024-12-30", "close": 15.08, "volume": 1320194.0}, {"date": "2024-12-31", "close": 15.16, "volume": 959456.0}, {"date": "2025-01-02", "close": 14.92, "volume": 699003.0}, {"date": "2025-01-03", "close": 15.44, "volume": 892657.0}, {"date": "2025-01-06", "close": 15.36, "volume": 590108.0}, {"date": "2025-01-07", "close": 15.44, "volume": 1050793.0}, {"date": "2025-01-08", "close": 15.36, "volume": 929631.0}, {"date": "2025-01-10", "close": 14.68, "volume": 1030153.0}, {"date": "2025-01-13", "close": 14.8, "volume": 1206809.0}, {"date": "2025-01-14", "close": 15.04, "volume": 885630.0}, {"date": "2025-01-15", "close": 15.24, "volume": 771839.0}, {"date": "2025-01-16", "close": 15.08, "volume": 917647.0}, {"date": "2025-01-17", "close": 15.0, "volume": 520997.0}, {"date": "2025-01-21", "close": 14.8, "volume": 2481481.0}, {"date": "2025-01-22", "close": 14.96, "volume": 1158790.0}, {"date": "2025-01-23", "close": 14.8, "volume": 1133901.0}, {"date": "2025-01-24", "close": 15.08, "volume": 956415.0}, {"date": "2025-01-27", "close": 15.36, "volume": 1396117.0}, {"date": "2025-01-28", "close": 15.52, "volume": 846393.0}, {"date": "2025-01-29", "close": 15.64, "volume": 760292.0}, {"date": "2025-01-30", "close": 15.84, "volume": 1642837.0}, {"date": "2025-01-31", "close": 15.4, "volume": 841774.0}, {"date": "2025-02-03", "close": 15.12, "volume": 909785.0}, {"date": "2025-02-04", "close": 15.2, "volume": 688219.0}, {"date": "2025-02-05", "close": 15.44, "volume": 903944.0}, {"date": "2025-02-06", "close": 15.16, "volume": 614941.0}, {"date": "2025-02-07", "close": 14.96, "volume": 759089.0}, {"date": "2025-02-10", "close": 15.24, "volume": 569588.0}, {"date": "2025-02-11", "close": 14.96, "volume": 734111.0}, {"date": "2025-02-12", "close": 14.84, "volume": 530137.0}, {"date": "2025-02-13", "close": 14.48, "volume": 1186753.0}, {"date": "2025-02-14", "close": 14.34, "volume": 1099111.0}, {"date": "2025-02-18", "close": 14.8, "volume": 1339697.0}, {"date": "2025-02-19", "close": 15.36, "volume": 3294665.0}, {"date": "2025-02-20", "close": 15.68, "volume": 1587948.0}, {"date": "2025-02-21", "close": 14.76, "volume": 1295624.0}, {"date": "2025-02-24", "close": 14.84, "volume": 1082967.0}, {"date": "2025-02-25", "close": 15.04, "volume": 1140256.0}, {"date": "2025-02-26", "close": 14.04, "volume": 3893425.0}, {"date": "2025-02-27", "close": 17.0, "volume": 5731670.0}, {"date": "2025-02-28", "close": 16.72, "volume": 3101930.0}, {"date": "2025-03-03", "close": 16.52, "volume": 2124952.0}, {"date": "2025-03-04", "close": 16.52, "volume": 3196563.0}, {"date": "2025-03-05", "close": 16.44, "volume": 1750847.0}, {"date": "2025-03-06", "close": 16.24, "volume": 1646546.0}, {"date": "2025-03-07", "close": 16.24, "volume": 1857413.0}, {"date": "2025-03-10", "close": 15.48, "volume": 2470108.0}, {"date": "2025-03-11", "close": 15.6, "volume": 3133660.0}, {"date": "2025-03-12", "close": 15.76, "volume": 2759440.0}, {"date": "2025-03-13", "close": 16.0, "volume": 1680378.0}, {"date": "2025-03-14", "close": 16.4, "volume": 2671770.0}, {"date": "2025-03-17", "close": 17.28, "volume": 2888925.0}, {"date": "2025-03-18", "close": 18.04, "volume": 3205555.0}, {"date": "2025-03-19", "close": 18.28, "volume": 2264888.0}, {"date": "2025-03-20", "close": 18.08, "volume": 1435175.0}, {"date": "2025-03-21", "close": 17.68, "volume": 1743856.0}, {"date": "2025-03-24", "close": 17.92, "volume": 1224836.0}, {"date": "2025-03-25", "close": 17.64, "volume": 1639584.0}, {"date": "2025-03-26", "close": 17.56, "volume": 2934873.0}, {"date": "2025-03-27", "close": 17.16, "volume": 944047.0}, {"date": "2025-03-28", "close": 16.76, "volume": 1128845.0}, {"date": "2025-03-31", "close": 16.48, "volume": 2158555.0}, {"date": "2025-04-01", "close": 17.0, "volume": 1695859.0}, {"date": "2025-04-02", "close": 17.0, "volume": 1086640.0}, {"date": "2025-04-03", "close": 15.8, "volume": 1646305.0}, {"date": "2025-04-04", "close": 14.84, "volume": 1698225.0}, {"date": "2025-04-07", "close": 15.16, "volume": 2659400.0}, {"date": "2025-04-08", "close": 15.0, "volume": 4324115.0}, {"date": "2025-04-09", "close": 15.92, "volume": 2577808.0}, {"date": "2025-04-10", "close": 15.36, "volume": 1165886.0}, {"date": "2025-04-11", "close": 15.4, "volume": 1350506.0}, {"date": "2025-04-14", "close": 15.68, "volume": 1085847.0}, {"date": "2025-04-15", "close": 15.64, "volume": 596139.0}, {"date": "2025-04-16", "close": 15.68, "volume": 1758315.0}, {"date": "2025-04-17", "close": 15.28, "volume": 1153435.0}, {"date": "2025-04-21", "close": 15.06, "volume": 810648.0}, {"date": "2025-04-22", "close": 15.28, "volume": 1274342.0}, {"date": "2025-04-23", "close": 15.6, "volume": 1506106.0}, {"date": "2025-04-24", "close": 15.96, "volume": 950257.0}, {"date": "2025-04-25", "close": 15.88, "volume": 441177.0}, {"date": "2025-04-28", "close": 15.88, "volume": 872244.0}, {"date": "2025-04-29", "close": 16.48, "volume": 809192.0}, {"date": "2025-04-30", "close": 16.72, "volume": 1156777.0}, {"date": "2025-05-01", "close": 16.36, "volume": 2052189.0}, {"date": "2025-05-02", "close": 15.4, "volume": 3046073.0}, {"date": "2025-05-05", "close": 15.2, "volume": 1427899.0}, {"date": "2025-05-06", "close": 15.6, "volume": 2076519.0}, {"date": "2025-05-07", "close": 16.36, "volume": 3195238.0}, {"date": "2025-05-08", "close": 17.96, "volume": 4112968.0}, {"date": "2025-05-09", "close": 18.4, "volume": 2972453.0}, {"date": "2025-05-12", "close": 18.6, "volume": 2245754.0}, {"date": "2025-05-13", "close": 19.32, "volume": 2042648.0}, {"date": "2025-05-14", "close": 19.6, "volume": 2411912.0}, {"date": "2025-05-15", "close": 20.0, "volume": 3149650.0}, {"date": "2025-05-16", "close": 20.16, "volume": 1835412.0}, {"date": "2025-05-19", "close": 20.96, "volume": 2661510.0}, {"date": "2025-05-20", "close": 20.88, "volume": 2569485.0}, {"date": "2025-05-21", "close": 20.84, "volume": 3088215.0}, {"date": "2025-05-22", "close": 20.8, "volume": 2978745.0}, {"date": "2025-05-23", "close": 20.28, "volume": 3100678.0}, {"date": "2025-05-27", "close": 20.88, "volume": 2230910.0}, {"date": "2025-05-28", "close": 21.08, "volume": 1592129.0}, {"date": "2025-05-29", "close": 21.48, "volume": 1649649.0}, {"date": "2025-05-30", "close": 21.52, "volume": 3248113.0}, {"date": "2025-06-02", "close": 20.96, "volume": 1452725.0}, {"date": "2025-06-03", "close": 21.4, "volume": 2363186.0}, {"date": "2025-06-04", "close": 21.52, "volume": 1556755.0}, {"date": "2025-06-05", "close": 22.0, "volume": 2748755.0}, {"date": "2025-06-06", "close": 21.88, "volume": 1597837.0}, {"date": "2025-06-09", "close": 21.64, "volume": 1854171.0}, {"date": "2025-06-10", "close": 21.92, "volume": 1431362.0}, {"date": "2025-06-11", "close": 22.0, "volume": 979450.0}, {"date": "2025-06-12", "close": 22.04, "volume": 1431327.0}, {"date": "2025-06-13", "close": 21.52, "volume": 2276068.0}, {"date": "2025-06-16", "close": 22.28, "volume": 1294412.0}, {"date": "2025-06-17", "close": 22.36, "volume": 1234463.0}, {"date": "2025-06-18", "close": 22.04, "volume": 1371578.0}, {"date": "2025-06-20", "close": 21.96, "volume": 2430855.0}, {"date": "2025-06-23", "close": 22.36, "volume": 1116470.0}, {"date": "2025-06-24", "close": 23.0, "volume": 1234911.0}, {"date": "2025-06-25", "close": 23.16, "volume": 1084929.0}, {"date": "2025-06-26", "close": 23.36, "volume": 1336074.0}, {"date": "2025-06-27", "close": 23.52, "volume": 4937033.0}, {"date": "2025-06-30", "close": 23.32, "volume": 1720922.0}, {"date": "2025-07-01", "close": 23.24, "volume": 1661784.0}, {"date": "2025-07-02", "close": 23.44, "volume": 1321836.0}, {"date": "2025-07-03", "close": 23.8, "volume": 782339.0}, {"date": "2025-07-07", "close": 23.76, "volume": 1462430.0}, {"date": "2025-07-08", "close": 23.68, "volume": 1452897.0}, {"date": "2025-07-09", "close": 23.96, "volume": 937394.0}, {"date": "2025-07-10", "close": 23.92, "volume": 1256508.0}, {"date": "2025-07-11", "close": 22.84, "volume": 1498752.0}, {"date": "2025-07-14", "close": 23.4, "volume": 1310097.0}, {"date": "2025-07-15", "close": 23.32, "volume": 821717.0}, {"date": "2025-07-16", "close": 23.52, "volume": 962525.0}, {"date": "2025-07-17", "close": 23.6, "volume": 1186058.0}, {"date": "2025-07-18", "close": 22.92, "volume": 785808.0}, {"date": "2025-07-21", "close": 23.4, "volume": 1271919.0}, {"date": "2025-07-22", "close": 23.4, "volume": 763129.0}, {"date": "2025-07-23", "close": 23.56, "volume": 706436.0}, {"date": "2025-07-24", "close": 23.32, "volume": 636085.0}, {"date": "2025-07-25", "close": 23.16, "volume": 605368.0}, {"date": "2025-07-28", "close": 23.08, "volume": 1411977.0}, {"date": "2025-07-29", "close": 22.68, "volume": 1295632.0}, {"date": "2025-07-30", "close": 22.76, "volume": 1250752.0}, {"date": "2025-07-31", "close": 22.8, "volume": 955839.0}, {"date": "2025-08-01", "close": 22.12, "volume": 1245206.0}, {"date": "2025-08-04", "close": 22.52, "volume": 1436255.0}, {"date": "2025-08-05", "close": 22.36, "volume": 1433265.0}, {"date": "2025-08-06", "close": 22.72, "volume": 1553351.0}, {"date": "2025-08-07", "close": 27.32, "volume": 4640490.0}, {"date": "2025-08-08", "close": 26.08, "volume": 2186970.0}, {"date": "2025-08-11", "close": 25.52, "volume": 1368859.0}, {"date": "2025-08-12", "close": 25.7, "volume": 1060565.0}, {"date": "2025-08-13", "close": 26.0, "volume": 886654.0}, {"date": "2025-08-14", "close": 24.72, "volume": 835486.0}, {"date": "2025-08-15", "close": 24.84, "volume": 1211254.0}, {"date": "2025-08-18", "close": 24.68, "volume": 1381604.0}, {"date": "2025-08-19", "close": 24.28, "volume": 966138.0}, {"date": "2025-08-20", "close": 23.92, "volume": 751931.0}, {"date": "2025-08-21", "close": 23.76, "volume": 637601.0}, {"date": "2025-08-22", "close": 24.72, "volume": 779330.0}, {"date": "2025-08-25", "close": 24.68, "volume": 706042.0}, {"date": "2025-08-26", "close": 24.96, "volume": 838911.0}, {"date": "2025-08-27", "close": 25.1, "volume": 656320.0}, {"date": "2025-08-28", "close": 25.48, "volume": 981649.0}, {"date": "2025-08-29", "close": 25.46, "volume": 855917.0}, {"date": "2025-09-02", "close": 24.68, "volume": 786867.0}, {"date": "2025-09-03", "close": 24.72, "volume": 1208283.0}, {"date": "2025-09-04", "close": 24.44, "volume": 1299702.0}, {"date": "2025-09-05", "close": 24.6, "volume": 815189.0}, {"date": "2025-09-08", "close": 24.32, "volume": 695579.0}, {"date": "2025-09-09", "close": 24.0, "volume": 693633.0}, {"date": "2025-09-10", "close": 23.6, "volume": 1765135.0}, {"date": "2025-09-11", "close": 23.88, "volume": 799267.0}, {"date": "2025-09-12", "close": 23.32, "volume": 640554.0}, {"date": "2025-09-15", "close": 23.2, "volume": 820862.0}, {"date": "2025-09-16", "close": 23.16, "volume": 550442.0}, {"date": "2025-09-17", "close": 23.2, "volume": 1500348.0}, {"date": "2025-09-18", "close": 23.24, "volume": 1168609.0}, {"date": "2025-09-19", "close": 22.76, "volume": 1180935.0}, {"date": "2025-09-22", "close": 22.92, "volume": 670475.0}, {"date": "2025-09-23", "close": 22.24, "volume": 862156.0}, {"date": "2025-09-24", "close": 22.0, "volume": 671020.0}, {"date": "2025-09-25", "close": 21.4, "volume": 626734.0}, {"date": "2025-09-26", "close": 21.44, "volume": 460232.0}, {"date": "2025-09-29", "close": 21.6, "volume": 705713.0}, {"date": "2025-09-30", "close": 21.12, "volume": 794536.0}, {"date": "2025-10-01", "close": 20.24, "volume": 980305.0}, {"date": "2025-10-02", "close": 20.4, "volume": 660242.0}, {"date": "2025-10-03", "close": 20.44, "volume": 664772.0}, {"date": "2025-10-06", "close": 20.16, "volume": 758771.0}, {"date": "2025-10-07", "close": 20.12, "volume": 839819.0}, {"date": "2025-10-08", "close": 20.36, "volume": 498727.0}, {"date": "2025-10-09", "close": 20.24, "volume": 377264.0}, {"date": "2025-10-10", "close": 19.76, "volume": 971969.0}, {"date": "2025-10-13", "close": 18.8, "volume": 2025797.0}, {"date": "2025-10-14", "close": 19.04, "volume": 809632.0}, {"date": "2025-10-15", "close": 19.12, "volume": 704861.0}, {"date": "2025-10-16", "close": 18.28, "volume": 758692.0}, {"date": "2025-10-17", "close": 18.2, "volume": 676139.0}, {"date": "2025-10-20", "close": 18.36, "volume": 1392082.0}, {"date": "2025-10-21", "close": 18.64, "volume": 933135.0}, {"date": "2025-10-22", "close": 18.64, "volume": 1471286.0}, {"date": "2025-10-23", "close": 19.0, "volume": 958218.0}, {"date": "2025-10-24", "close": 18.88, "volume": 2023804.0}, {"date": "2025-10-27", "close": 19.24, "volume": 2038893.0}, {"date": "2025-10-28", "close": 18.68, "volume": 798473.0}, {"date": "2025-10-29", "close": 18.12, "volume": 1407475.0}, {"date": "2025-10-30", "close": 17.76, "volume": 1243015.0}, {"date": "2025-10-31", "close": 18.12, "volume": 1400101.0}, {"date": "2025-11-03", "close": 17.98, "volume": 1856187.0}, {"date": "2025-11-04", "close": 17.84, "volume": 951002.0}, {"date": "2025-11-05", "close": 17.92, "volume": 1502345.0}, {"date": "2025-11-06", "close": 19.52, "volume": 3297780.0}, {"date": "2025-11-07", "close": 18.52, "volume": 2064879.0}, {"date": "2025-11-10", "close": 19.12, "volume": 1267144.0}, {"date": "2025-11-11", "close": 20.16, "volume": 1457693.0}, {"date": "2025-11-12", "close": 20.12, "volume": 1143477.0}, {"date": "2025-11-13", "close": 19.84, "volume": 1476142.0}, {"date": "2025-11-14", "close": 19.52, "volume": 1832565.0}, {"date": "2025-11-17", "close": 18.88, "volume": 1567295.0}, {"date": "2025-11-18", "close": 19.12, "volume": 1492155.0}, {"date": "2025-11-19", "close": 19.28, "volume": 1213488.0}, {"date": "2025-11-20", "close": 18.48, "volume": 1015670.0}, {"date": "2025-11-21", "close": 18.96, "volume": 880835.0}, {"date": "2025-11-24", "close": 19.08, "volume": 955818.0}, {"date": "2025-11-25", "close": 18.92, "volume": 947268.0}, {"date": "2025-11-26", "close": 18.92, "volume": 588105.0}, {"date": "2025-11-28", "close": 19.16, "volume": 481356.0}, {"date": "2025-12-01", "close": 18.94, "volume": 616895.0}, {"date": "2025-12-02", "close": 18.64, "volume": 1010104.0}, {"date": "2025-12-03", "close": 18.96, "volume": 575699.0}, {"date": "2025-12-04", "close": 18.96, "volume": 579929.0}, {"date": "2025-12-05", "close": 18.64, "volume": 585842.0}, {"date": "2025-12-08", "close": 18.8, "volume": 1183557.0}, {"date": "2025-12-09", "close": 19.28, "volume": 1346677.0}, {"date": "2025-12-10", "close": 19.76, "volume": 1325146.0}, {"date": "2025-12-11", "close": 19.96, "volume": 730026.0}, {"date": "2025-12-12", "close": 19.76, "volume": 924147.0}, {"date": "2025-12-15", "close": 19.28, "volume": 1154239.0}, {"date": "2025-12-16", "close": 19.68, "volume": 1097220.0}, {"date": "2025-12-17", "close": 19.68, "volume": 1070178.0}, {"date": "2025-12-18", "close": 19.88, "volume": 858757.0}, {"date": "2025-12-19", "close": 20.28, "volume": 1971692.0}, {"date": "2025-12-22", "close": 20.32, "volume": 870343.0}, {"date": "2025-12-23", "close": 19.88, "volume": 1223024.0}, {"date": "2025-12-24", "close": 19.72, "volume": 543059.0}, {"date": "2025-12-26", "close": 19.44, "volume": 491736.0}, {"date": "2025-12-29", "close": 19.52, "volume": 600588.0}, {"date": "2025-12-30", "close": 19.24, "volume": 568797.0}, {"date": "2025-12-31", "close": 19.0, "volume": 483178.0}, {"date": "2026-01-02", "close": 18.56, "volume": 839142.0}, {"date": "2026-01-05", "close": 19.64, "volume": 772508.0}, {"date": "2026-01-06", "close": 19.4, "volume": 735822.0}, {"date": "2026-01-07", "close": 19.4, "volume": 616605.0}, {"date": "2026-01-08", "close": 19.24, "volume": 1834098.0}, {"date": "2026-01-09", "close": 18.92, "volume": 523388.0}, {"date": "2026-01-12", "close": 18.64, "volume": 1058464.0}, {"date": "2026-01-13", "close": 18.08, "volume": 889331.0}, {"date": "2026-01-14", "close": 17.76, "volume": 741229.0}, {"date": "2026-01-15", "close": 17.64, "volume": 501032.0}, {"date": "2026-01-16", "close": 17.84, "volume": 1053407.0}, {"date": "2026-01-20", "close": 17.24, "volume": 892111.0}, {"date": "2026-01-21", "close": 17.64, "volume": 509729.0}, {"date": "2026-01-22", "close": 17.96, "volume": 502550.0}, {"date": "2026-01-23", "close": 17.72, "volume": 582724.0}, {"date": "2026-01-26", "close": 17.64, "volume": 395395.0}, {"date": "2026-01-27", "close": 17.32, "volume": 1523138.0}, {"date": "2026-01-28", "close": 17.24, "volume": 825192.0}, {"date": "2026-01-29", "close": 16.68, "volume": 934504.0}, {"date": "2026-01-30", "close": 16.52, "volume": 1023904.0}, {"date": "2026-02-02", "close": 16.64, "volume": 895939.0}, {"date": "2026-02-03", "close": 16.04, "volume": 952824.0}, {"date": "2026-02-04", "close": 16.12, "volume": 1178907.0}, {"date": "2026-02-05", "close": 16.04, "volume": 873619.0}, {"date": "2026-02-06", "close": 16.92, "volume": 974325.0}, {"date": "2026-02-09", "close": 16.8, "volume": 567208.0}, {"date": "2026-02-10", "close": 17.24, "volume": 1119189.0}, {"date": "2026-02-11", "close": 16.6, "volume": 630289.0}, {"date": "2026-02-12", "close": 16.08, "volume": 1254617.0}, {"date": "2026-02-13", "close": 15.68, "volume": 1165538.0}, {"date": "2026-02-17", "close": 16.08, "volume": 1629939.0}, {"date": "2026-02-18", "close": 16.32, "volume": 1090539.0}, {"date": "2026-02-19", "close": 16.56, "volume": 1373522.0}, {"date": "2026-02-20", "close": 16.96, "volume": 1447571.0}, {"date": "2026-02-23", "close": 16.36, "volume": 1412104.0}, {"date": "2026-02-24", "close": 16.64, "volume": 1487586.0}, {"date": "2026-02-25", "close": 15.44, "volume": 2483078.0}, {"date": "2026-02-26", "close": 15.68, "volume": 1297721.0}, {"date": "2026-02-27", "close": 15.36, "volume": 1473606.0}, {"date": "2026-03-02", "close": 15.56, "volume": 1208987.0}, {"date": "2026-03-03", "close": 16.2, "volume": 1868779.0}, {"date": "2026-03-04", "close": 16.08, "volume": 1540314.0}, {"date": "2026-03-05", "close": 16.24, "volume": 924923.0}, {"date": "2026-03-06", "close": 16.08, "volume": 858507.0}, {"date": "2026-03-09", "close": 16.32, "volume": 824156.0}, {"date": "2026-03-10", "close": 16.68, "volume": 1090755.0}, {"date": "2026-03-11", "close": 16.8, "volume": 763570.0}, {"date": "2026-03-12", "close": 15.96, "volume": 789377.0}, {"date": "2026-03-13", "close": 15.88, "volume": 726701.0}, {"date": "2026-03-16", "close": 15.88, "volume": 587310.0}, {"date": "2026-03-17", "close": 16.04, "volume": 475572.0}, {"date": "2026-03-18", "close": 15.72, "volume": 688925.0}, {"date": "2026-03-19", "close": 15.72, "volume": 586871.0}, {"date": "2026-03-20", "close": 16.32, "volume": 1294567.0}, {"date": "2026-03-23", "close": 16.92, "volume": 1089258.0}, {"date": "2026-03-24", "close": 16.68, "volume": 898380.0}, {"date": "2026-03-25", "close": 16.76, "volume": 604615.0}, {"date": "2026-03-26", "close": 16.64, "volume": 556865.0}, {"date": "2026-03-27", "close": 15.96, "volume": 561091.0}, {"date": "2026-03-30", "close": 16.12, "volume": 561376.0}, {"date": "2026-03-31", "close": 16.32, "volume": 1049416.0}, {"date": "2026-04-01", "close": 15.72, "volume": 421881.0}, {"date": "2026-04-02", "close": 15.88, "volume": 587939.0}, {"date": "2026-04-06", "close": 16.0, "volume": 554157.0}, {"date": "2026-04-07", "close": 15.96, "volume": 719940.0}, {"date": "2026-04-08", "close": 16.28, "volume": 825234.0}, {"date": "2026-04-09", "close": 15.92, "volume": 882499.0}, {"date": "2026-04-10", "close": 15.4, "volume": 544785.0}, {"date": "2026-04-13", "close": 16.12, "volume": 566487.0}, {"date": "2026-04-14", "close": 16.24, "volume": 441901.0}, {"date": "2026-04-15", "close": 16.48, "volume": 805145.0}, {"date": "2026-04-16", "close": 16.72, "volume": 900273.0}, {"date": "2026-04-17", "close": 17.56, "volume": 965206.0}, {"date": "2026-04-20", "close": 17.84, "volume": 1013590.0}, {"date": "2026-04-21", "close": 17.72, "volume": 896715.0}, {"date": "2026-04-22", "close": 17.88, "volume": 511895.0}, {"date": "2026-04-23", "close": 17.16, "volume": 689071.0}, {"date": "2026-04-24", "close": 17.24, "volume": 608321.0}, {"date": "2026-04-27", "close": 17.4, "volume": 968707.0}, {"date": "2026-04-28", "close": 17.4, "volume": 422292.0}, {"date": "2026-04-29", "close": 17.68, "volume": 718843.0}, {"date": "2026-04-30", "close": 17.36, "volume": 1128795.0}, {"date": "2026-05-01", "close": 17.32, "volume": 889837.0}, {"date": "2026-05-04", "close": 18.08, "volume": 911814.0}, {"date": "2026-05-05", "close": 17.92, "volume": 1746812.0}, {"date": "2026-05-06", "close": 16.54, "volume": 1891682.0}, {"date": "2026-05-07", "close": 16.76, "volume": 1044752.0}, {"date": "2026-05-08", "close": 16.68, "volume": 907080.0}, {"date": "2026-05-11", "close": 16.22, "volume": 819748.0}, {"date": "2026-05-12", "close": 15.96, "volume": 764400.0}, {"date": "2026-05-13", "close": 15.52, "volume": 1026524.0}, {"date": "2026-05-14", "close": 15.44, "volume": 795727.0}, {"date": "2026-05-15", "close": 15.24, "volume": 789721.0}, {"date": "2026-05-18", "close": 15.76, "volume": 783054.0}, {"date": "2026-05-19", "close": 15.84, "volume": 785556.0}, {"date": "2026-05-20", "close": 16.0, "volume": 596844.0}, {"date": "2026-05-21", "close": 15.8, "volume": 806314.0}, {"date": "2026-05-22", "close": 15.88, "volume": 482329.0}, {"date": "2026-05-26", "close": 15.36, "volume": 1476484.0}, {"date": "2026-05-27", "close": 15.28, "volume": 2114192.0}, {"date": "2026-05-28", "close": 15.76, "volume": 903010.0}, {"date": "2026-05-29", "close": 16.24, "volume": 1446676.0}, {"date": "2026-06-01", "close": 17.4, "volume": 2389174.0}, {"date": "2026-06-02", "close": 16.4, "volume": 1687532.0}, {"date": "2026-06-03", "close": 15.48, "volume": 1868739.0}, {"date": "2026-06-04", "close": 16.12, "volume": 1550911.0}, {"date": "2026-06-05", "close": 15.52, "volume": 1459361.0}, {"date": "2026-06-08", "close": 15.28, "volume": 901901.0}, {"date": "2026-06-09", "close": 15.88, "volume": 1574917.0}, {"date": "2026-06-10", "close": 15.32, "volume": 1037579.0}, {"date": "2026-06-11", "close": 15.12, "volume": 811381.0}, {"date": "2026-06-12", "close": 15.32, "volume": 1876660.0}, {"date": "2026-06-15", "close": 15.56, "volume": 1122625.0}, {"date": "2026-06-16", "close": 15.56, "volume": 1177147.0}, {"date": "2026-06-17", "close": 15.48, "volume": 1060681.0}, {"date": "2026-06-18", "close": 15.52, "volume": 1330004.0}, {"date": "2026-06-22", "close": 15.04, "volume": 935970.0}, {"date": "2026-06-23", "close": 15.32, "volume": 875064.0}, {"date": "2026-06-24", "close": 15.88, "volume": 1183886.0}, {"date": "2026-06-25", "close": 15.8, "volume": 658346.0}, {"date": "2026-06-26", "close": 16.72, "volume": 3320758.0}, {"date": "2026-06-29", "close": 16.72, "volume": 1015893.0}, {"date": "2026-06-30", "close": 16.24, "volume": 1243454.0}, {"date": "2026-07-01", "close": 16.62, "volume": 1075888.0}, {"date": "2026-07-02", "close": 17.41, "volume": 1499620.0}, {"date": "2026-07-06", "close": 16.83, "volume": 1245668.0}, {"date": "2026-07-07", "close": 15.93, "volume": 1143340.0}, {"date": "2026-07-08", "close": 15.44, "volume": 1424321.0}, {"date": "2026-07-09", "close": 15.51, "volume": 928786.0}, {"date": "2026-07-10", "close": 15.87, "volume": 799696.0}, {"date": "2026-07-13", "close": 16.43, "volume": 1557452.0}, {"date": "2026-07-14", "close": 16.13, "volume": 964165.0}, {"date": "2026-07-15", "close": 17.37, "volume": 1294319.0}, {"date": "2026-07-16", "close": 17.89, "volume": 1207417.0}, {"date": "2026-07-17", "close": 17.49, "volume": 1112797.0}, {"date": "2026-07-20", "close": 17.56, "volume": 971575.0}, {"date": "2026-07-21", "close": 17.44, "volume": 1188870.0}, {"date": "2026-07-22", "close": 17.16, "volume": 886193.0}, {"date": "2026-07-23", "close": 16.73, "volume": 1019987.0}, {"date": "2026-07-24", "close": 17.07, "volume": 724266.0}, {"date": "2026-07-27", "close": 17.6, "volume": 860882.0}, {"date": "2026-07-28", "close": 18.07, "volume": 674696.0}, {"date": "2026-07-29", "close": 18.36, "volume": 971662.0}, {"date": "2026-07-30", "close": 17.65, "volume": 1030220.0}, {"date": "2026-07-31", "close": 17.36, "volume": 814076.0}, {"date": "2026-08-03", "close": 17.85, "volume": 1206449.0}, {"date": "2026-08-04", "close": 17.94, "volume": 2478048.0}, {"date": "2026-08-05", "close": 16.66, "volume": 2573332.0}, {"date": "2026-08-06", "close": 16.69, "volume": 1436111.0}, {"date": "2026-08-07", "close": 15.96, "volume": 1309773.0}], "refreshing": true}