{"ticker": "PAY", "overview": {"cik": "1841156", "ticker": "PAY", "name": "Paymentus Holdings, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374895", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357366", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357365", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357364", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357363", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357355", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355791", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355788", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355785", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338679", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338677", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007699", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007635", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007629", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-330940", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-03", "title": "Form 8-K/A", "accession": "0001193125-26-330866", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330585", "price_sensitive": true}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001193125-26-328464", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326471", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007401", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002850", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007360", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-23", "title": "Form 8-K/A", "accession": "0001193125-26-314259", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314258", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2729626.4, "net": -2729626.4, "insiders": 1, "first_date": "2026-07-29", "last_date": "2026-07-29"}, "metrics": {"ticker": "PAY", "has_prices": true, "as_of": "2026-08-07", "last": 38.57, "prev_close": 40.12, "change": -1.5499999999999972, "change_pct": -0.03863409770687929, "session_volume": 705379.0, "vwap_5": 41.25490291040874, "vwap_20": 35.65023614294727, "vwap_60": 27.716314891886245, "vwap_250": 29.515453588166416, "high_52w": 44.6, "low_52w": 20.21, "avg_volume_20": 1245264.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-374909", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Jason Klein", "who_key": "Klein Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863374/000119312526374909/0001193125-26-374909-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001193125-26-374906", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Thomas Barnds", "who_key": "Barnds Thomas", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/000119312526374906/0001193125-26-374906-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001193125-26-374899", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Accel-KKR Holdings GP, LLC", "who_key": "Accel-KKR Holdings GP, LLC", "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-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047091/000119312526374899/0001193125-26-374899-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001193125-26-374900", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Gregory Hyde Williams", "who_key": "Williams Gregory Hyde", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146338/000119312526374900/0001193125-26-374900-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001193125-26-374895", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Robert Palumbo", "who_key": "Palumbo Robert", "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-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/000119312526374895/0001193125-26-374895-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0001193125-26-357365", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Gregory Hyde Williams", "who_key": "Williams Gregory Hyde", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146338/000119312526357365/0001193125-26-357365-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001193125-26-357366", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Accel-KKR Holdings GP, LLC", "who_key": "Accel-KKR Holdings GP, LLC", "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-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047091/000119312526357366/0001193125-26-357366-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001193125-26-357364", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Robert Palumbo", "who_key": "Palumbo Robert", "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-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/000119312526357364/0001193125-26-357364-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001193125-26-357363", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Jason Klein", "who_key": "Klein Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863374/000119312526357363/0001193125-26-357363-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001193125-26-357355", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Thomas Barnds", "who_key": "Barnds Thomas", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/000119312526357355/0001193125-26-357355-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001193125-26-355791", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Dushyant Sharma", "who_key": "Sharma Dushyant", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863304/000119312526355791/0001193125-26-355791-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114646}, {"id": "0001193125-26-355788", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Sanjay Kalra", "who_key": "Kalra Sanjay", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/000119312526355788/0001193125-26-355788-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114646}, {"id": "0001193125-26-355785", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Gerasimos (Jerry) Portocalis", "who_key": "Portocalis Gerasimos (Jerry)", "role": "Chief Commercial 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-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863390/000119312526355785/0001193125-26-355785-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114646}, {"id": "13DG-0000814133-26-000106", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Paymentus Holdings, Inc.", "who_key": "Paymentus Holdings, 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-Business Services, NEC", "country": "United States", "headline": "Paymentus Holdings, Inc. moves to a 13.7% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/0000814133-26-000106-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001193125-26-326471", "src": "INSIDERS", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Gary Trainor", "who_key": "Trainor Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2729626.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $2.7M of PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/000119312526326471/0001193125-26-326471-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "13DG-0002012383-26-002850", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. takes a 6.9% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002850-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000814133-26-000093", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Paymentus Holdings, Inc.", "who_key": "Paymentus Holdings, 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-Business Services, NEC", "country": "United States", "headline": "Paymentus Holdings, Inc. moves to a 9.8% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/0000814133-26-000093-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001422849-26-000076", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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-Business Services, NEC", "country": "United States", "headline": "Capital World Investors takes a 6.7% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000076-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001562230-26-000073", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Capital International Investors moves to a 10.9% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000073-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000914208-26-000152", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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-Business Services, NEC", "country": "United States", "headline": "Invesco Ltd. moves to a 1.6% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000152-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0000814133-26-000042", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Paymentus Holdings, Inc.", "who_key": "Paymentus Holdings, 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-Business Services, NEC", "country": "United States", "headline": "Paymentus Holdings, Inc. adjusts its stake in PAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/0000814133-26-000042-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "13DG-0000102909-26-002032", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Paymentus Holdings, Inc.", "who_key": "Paymentus Holdings, 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-Business Services, NEC", "country": "United States", "headline": "Paymentus Holdings, Inc. adjusts its stake in PAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/0000102909-26-002032-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0000814133-26-000106", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Paymentus Holdings, Inc.", "who_key": "Paymentus Holdings, 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-Business Services, NEC", "country": "United States", "headline": "Paymentus Holdings, Inc. moves to a 13.7% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/0000814133-26-000106-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "13DG-0002012383-26-002850", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BlackRock, Inc. takes a 6.9% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002850-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000814133-26-000093", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Paymentus Holdings, Inc.", "who_key": "Paymentus Holdings, 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-Business Services, NEC", "country": "United States", "headline": "Paymentus Holdings, Inc. moves to a 9.8% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/0000814133-26-000093-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001422849-26-000076", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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-Business Services, NEC", "country": "United States", "headline": "Capital World Investors takes a 6.7% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000076-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001562230-26-000073", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Capital International Investors moves to a 10.9% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000073-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000914208-26-000152", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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-Business Services, NEC", "country": "United States", "headline": "Invesco Ltd. moves to a 1.6% passive stake in PAY", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000152-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0000814133-26-000042", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Paymentus Holdings, Inc.", "who_key": "Paymentus Holdings, 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-Business Services, NEC", "country": "United States", "headline": "Paymentus Holdings, Inc. adjusts its stake in PAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/0000814133-26-000042-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "13DG-0000102909-26-002032", "src": "13DG", "ticker": "PAY", "cik": "1841156", "company": "Paymentus Holdings, Inc.", "company_raw": "Paymentus Holdings, Inc.", "who": "Paymentus Holdings, Inc.", "who_key": "Paymentus Holdings, 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-Business Services, NEC", "country": "United States", "headline": "Paymentus Holdings, Inc. adjusts its stake in PAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/0000102909-26-002032-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Paymentus Holdings, Inc. Class A Common Stock", "new_value": "Paymentus Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001841156", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001841156", "applied": 1, "detected_at": "2026-10-26T18:53:18.159812"}]}, "key_people": [{"who": "Gary Trainor", "who_key": "Trainor Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2729626.4, "net": -2729626.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2729626.4, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/000119312526326471/0001193125-26-326471-index.htm"}], "latest": {"action": "SELL", "amount": 2729626.4, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841156/000119312526326471/0001193125-26-326471-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374895", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357366", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357365", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357364", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357363", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357355", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355791", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355788", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355785", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338679", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338677", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007699", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007635", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007629", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-330940", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-03", "title": "Form 8-K/A", "accession": "0001193125-26-330866", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330585", "price_sensitive": true}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001193125-26-328464", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326471", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007401", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002850", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007360", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-23", "title": "Form 8-K/A", "accession": "0001193125-26-314259", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314258", "price_sensitive": true}], "performance": {"ticker": "PAY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-26", "close": 28.61, "volume": 5508588.0}, {"date": "2021-05-27", "close": 28.0, "volume": 1598079.0}, {"date": "2021-05-28", "close": 30.5, "volume": 777766.0}, {"date": "2021-06-01", "close": 31.75, "volume": 802780.0}, {"date": "2021-06-02", "close": 33.5, "volume": 1230962.0}, {"date": "2021-06-03", "close": 30.94, "volume": 237850.0}, {"date": "2021-06-04", "close": 30.98, "volume": 110206.0}, {"date": "2021-06-07", "close": 28.45, "volume": 339304.0}, {"date": "2021-06-08", "close": 27.8, "volume": 285194.0}, {"date": "2021-06-09", "close": 28.25, "volume": 128628.0}, {"date": "2021-06-10", "close": 29.92, "volume": 110524.0}, {"date": "2021-06-11", "close": 30.11, "volume": 162588.0}, {"date": "2021-06-14", "close": 29.02, "volume": 108018.0}, {"date": "2021-06-15", "close": 29.52, "volume": 153888.0}, {"date": "2021-06-16", "close": 29.71, "volume": 293565.0}, {"date": "2021-06-17", "close": 29.89, "volume": 564343.0}, {"date": "2021-06-18", "close": 29.26, "volume": 99611.0}, {"date": "2021-06-21", "close": 30.2, "volume": 209055.0}, {"date": "2021-06-22", "close": 32.63, "volume": 551288.0}, {"date": "2021-06-23", "close": 34.93, "volume": 909540.0}, {"date": "2021-06-24", "close": 36.3, "volume": 549451.0}, {"date": "2021-06-25", "close": 35.0, "volume": 405277.0}, {"date": "2021-06-28", "close": 35.35, "volume": 270316.0}, {"date": "2021-06-29", "close": 35.23, "volume": 351086.0}, {"date": "2021-06-30", "close": 35.5, "volume": 214863.0}, {"date": "2021-07-01", "close": 34.95, "volume": 447082.0}, {"date": "2021-07-02", "close": 35.25, "volume": 155646.0}, {"date": "2021-07-06", "close": 36.42, "volume": 184320.0}, {"date": "2021-07-07", "close": 36.36, "volume": 291711.0}, {"date": "2021-07-08", "close": 34.71, "volume": 455553.0}, {"date": "2021-07-09", "close": 35.56, "volume": 100300.0}, {"date": "2021-07-12", "close": 35.91, "volume": 88177.0}, {"date": "2021-07-13", "close": 34.57, "volume": 205940.0}, {"date": "2021-07-14", "close": 34.79, "volume": 167447.0}, {"date": "2021-07-15", "close": 33.12, "volume": 103325.0}, {"date": "2021-07-16", "close": 32.56, "volume": 161383.0}, {"date": "2021-07-19", "close": 30.38, "volume": 158312.0}, {"date": "2021-07-20", "close": 30.72, "volume": 179637.0}, {"date": "2021-07-21", "close": 30.4, "volume": 126224.0}, {"date": "2021-07-22", "close": 29.91, "volume": 130673.0}, {"date": "2021-07-23", "close": 29.5, "volume": 87845.0}, {"date": "2021-07-26", "close": 29.29, "volume": 88841.0}, {"date": "2021-07-27", "close": 28.35, "volume": 275565.0}, {"date": "2021-07-28", "close": 28.88, "volume": 209406.0}, {"date": "2021-07-29", "close": 28.76, "volume": 76635.0}, {"date": "2021-07-30", "close": 29.0, "volume": 73455.0}, {"date": "2021-08-02", "close": 29.5, "volume": 75934.0}, {"date": "2021-08-03", "close": 29.31, "volume": 73930.0}, {"date": "2021-08-04", "close": 28.39, "volume": 179686.0}, {"date": "2021-08-05", "close": 28.49, "volume": 82285.0}, {"date": "2021-08-06", "close": 28.93, "volume": 188056.0}, {"date": "2021-08-09", "close": 29.44, "volume": 63119.0}, {"date": "2021-08-10", "close": 29.88, "volume": 169576.0}, {"date": "2021-08-11", "close": 29.44, "volume": 252782.0}, {"date": "2021-08-12", "close": 28.49, "volume": 133003.0}, {"date": "2021-08-13", "close": 27.99, "volume": 119723.0}, {"date": "2021-08-16", "close": 27.65, "volume": 188149.0}, {"date": "2021-08-17", "close": 26.81, "volume": 131947.0}, {"date": "2021-08-18", "close": 26.9, "volume": 126153.0}, {"date": "2021-08-19", "close": 26.9, "volume": 47194.0}, {"date": "2021-08-20", "close": 26.52, "volume": 61820.0}, {"date": "2021-08-23", "close": 26.74, "volume": 109218.0}, {"date": "2021-08-24", "close": 26.83, "volume": 206012.0}, {"date": "2021-08-25", "close": 25.84, "volume": 119843.0}, {"date": "2021-08-26", "close": 25.6, "volume": 83126.0}, {"date": "2021-08-27", "close": 25.69, "volume": 321558.0}, {"date": "2021-08-30", "close": 25.7, "volume": 443054.0}, {"date": "2021-08-31", "close": 25.65, "volume": 146276.0}, {"date": "2021-09-01", "close": 25.55, "volume": 242932.0}, {"date": "2021-09-02", "close": 26.87, "volume": 265114.0}, {"date": "2021-09-03", "close": 27.11, "volume": 306701.0}, {"date": "2021-09-07", "close": 26.15, "volume": 124099.0}, {"date": "2021-09-08", "close": 24.33, "volume": 234214.0}, {"date": "2021-09-09", "close": 24.17, "volume": 270644.0}, {"date": "2021-09-10", "close": 25.75, "volume": 404624.0}, {"date": "2021-09-13", "close": 25.77, "volume": 117921.0}, {"date": "2021-09-14", "close": 25.64, "volume": 149387.0}, {"date": "2021-09-15", "close": 24.98, "volume": 430553.0}, {"date": "2021-09-16", "close": 25.29, "volume": 81601.0}, {"date": "2021-09-17", "close": 24.22, "volume": 654580.0}, {"date": "2021-09-20", "close": 22.93, "volume": 311329.0}, {"date": "2021-09-21", "close": 24.43, "volume": 681812.0}, {"date": "2021-09-22", "close": 24.27, "volume": 182770.0}, {"date": "2021-09-23", "close": 24.32, "volume": 143897.0}, {"date": "2021-09-24", "close": 24.7, "volume": 139586.0}, {"date": "2021-09-27", "close": 25.1, "volume": 170663.0}, {"date": "2021-09-28", "close": 25.43, "volume": 283037.0}, {"date": "2021-09-29", "close": 24.35, "volume": 252722.0}, {"date": "2021-09-30", "close": 24.64, "volume": 83481.0}, {"date": "2021-10-01", "close": 24.63, "volume": 200702.0}, {"date": "2021-10-04", "close": 23.86, "volume": 213220.0}, {"date": "2021-10-05", "close": 23.17, "volume": 139957.0}, {"date": "2021-10-06", "close": 23.53, "volume": 92444.0}, {"date": "2021-10-07", "close": 23.59, "volume": 52085.0}, {"date": "2021-10-08", "close": 23.44, "volume": 43555.0}, {"date": "2021-10-11", "close": 23.27, "volume": 52597.0}, {"date": "2021-10-12", "close": 23.13, "volume": 61767.0}, {"date": "2021-10-13", "close": 24.32, "volume": 63017.0}, {"date": "2021-10-14", "close": 24.27, "volume": 56684.0}, {"date": "2021-10-15", "close": 24.04, "volume": 226648.0}, {"date": "2021-10-18", "close": 24.6, "volume": 77828.0}, {"date": "2021-10-19", "close": 24.33, "volume": 37640.0}, {"date": "2021-10-20", "close": 24.42, "volume": 21448.0}, {"date": "2021-10-21", "close": 24.17, "volume": 44576.0}, {"date": "2021-10-22", "close": 25.67, "volume": 381715.0}, {"date": "2021-10-25", "close": 26.35, "volume": 353872.0}, {"date": "2021-10-26", "close": 26.93, "volume": 217676.0}, {"date": "2021-10-27", "close": 25.12, "volume": 123037.0}, {"date": "2021-10-28", "close": 25.53, "volume": 62781.0}, {"date": "2021-10-29", "close": 25.6, "volume": 90948.0}, {"date": "2021-11-01", "close": 26.56, "volume": 91984.0}, {"date": "2021-11-02", "close": 26.6, "volume": 66184.0}, {"date": "2021-11-03", "close": 26.72, "volume": 90954.0}, {"date": "2021-11-04", "close": 26.2, "volume": 63355.0}, {"date": "2021-11-05", "close": 27.46, "volume": 172403.0}, {"date": "2021-11-08", "close": 27.21, "volume": 163123.0}, {"date": "2021-11-09", "close": 27.84, "volume": 393383.0}, {"date": "2021-11-10", "close": 30.33, "volume": 833818.0}, {"date": "2021-11-11", "close": 28.95, "volume": 379752.0}, {"date": "2021-11-12", "close": 29.5, "volume": 480015.0}, {"date": "2021-11-15", "close": 29.58, "volume": 389593.0}, {"date": "2021-11-16", "close": 29.82, "volume": 219168.0}, {"date": "2021-11-17", "close": 30.04, "volume": 236801.0}, {"date": "2021-11-18", "close": 30.0, "volume": 377890.0}, {"date": "2021-11-19", "close": 30.64, "volume": 685955.0}, {"date": "2021-11-22", "close": 28.29, "volume": 678437.0}, {"date": "2021-11-23", "close": 27.3, "volume": 717959.0}, {"date": "2021-11-24", "close": 28.49, "volume": 324325.0}, {"date": "2021-11-26", "close": 28.26, "volume": 297973.0}, {"date": "2021-11-29", "close": 28.71, "volume": 194613.0}, {"date": "2021-11-30", "close": 29.56, "volume": 489825.0}, {"date": "2021-12-01", "close": 28.46, "volume": 530606.0}, {"date": "2021-12-02", "close": 27.63, "volume": 237749.0}, {"date": "2021-12-03", "close": 27.28, "volume": 236255.0}, {"date": "2021-12-06", "close": 28.86, "volume": 216081.0}, {"date": "2021-12-07", "close": 29.66, "volume": 298219.0}, {"date": "2021-12-08", "close": 30.84, "volume": 534622.0}, {"date": "2021-12-09", "close": 27.26, "volume": 901024.0}, {"date": "2021-12-10", "close": 28.14, "volume": 506507.0}, {"date": "2021-12-13", "close": 27.53, "volume": 448122.0}, {"date": "2021-12-14", "close": 27.91, "volume": 591238.0}, {"date": "2021-12-15", "close": 27.84, "volume": 357125.0}, {"date": "2021-12-16", "close": 27.39, "volume": 373064.0}, {"date": "2021-12-17", "close": 27.89, "volume": 505736.0}, {"date": "2021-12-20", "close": 26.84, "volume": 248789.0}, {"date": "2021-12-21", "close": 28.59, "volume": 336010.0}, {"date": "2021-12-22", "close": 30.68, "volume": 212721.0}, {"date": "2021-12-23", "close": 31.55, "volume": 432931.0}, {"date": "2021-12-27", "close": 31.43, "volume": 198187.0}, {"date": "2021-12-28", "close": 32.71, "volume": 274816.0}, {"date": "2021-12-29", "close": 33.36, "volume": 258615.0}, {"date": "2021-12-30", "close": 35.0, "volume": 316101.0}, {"date": "2021-12-31", "close": 34.98, "volume": 412185.0}, {"date": "2022-01-03", "close": 34.03, "volume": 391032.0}, {"date": "2022-01-04", "close": 30.67, "volume": 600283.0}, {"date": "2022-01-05", "close": 27.5, "volume": 675771.0}, {"date": "2022-01-06", "close": 28.13, "volume": 431005.0}, {"date": "2022-01-07", "close": 28.27, "volume": 210371.0}, {"date": "2022-01-10", "close": 28.38, "volume": 396355.0}, {"date": "2022-01-11", "close": 30.23, "volume": 262222.0}, {"date": "2022-01-12", "close": 30.86, "volume": 278867.0}, {"date": "2022-01-13", "close": 29.78, "volume": 577383.0}, {"date": "2022-01-14", "close": 28.23, "volume": 234972.0}, {"date": "2022-01-18", "close": 26.02, "volume": 440659.0}, {"date": "2022-01-19", "close": 26.15, "volume": 193082.0}, {"date": "2022-01-20", "close": 26.05, "volume": 187246.0}, {"date": "2022-01-21", "close": 24.91, "volume": 423840.0}, {"date": "2022-01-24", "close": 26.37, "volume": 281189.0}, {"date": "2022-01-25", "close": 24.57, "volume": 718739.0}, {"date": "2022-01-26", "close": 23.85, "volume": 272515.0}, {"date": "2022-01-27", "close": 22.74, "volume": 153234.0}, {"date": "2022-01-28", "close": 23.74, "volume": 173032.0}, {"date": "2022-01-31", "close": 26.28, "volume": 294952.0}, {"date": "2022-02-01", "close": 28.77, "volume": 400421.0}, {"date": "2022-02-02", "close": 28.5, "volume": 344849.0}, {"date": "2022-02-03", "close": 27.85, "volume": 522225.0}, {"date": "2022-02-04", "close": 29.57, "volume": 407592.0}, {"date": "2022-02-07", "close": 29.69, "volume": 285689.0}, {"date": "2022-02-08", "close": 30.0, "volume": 189642.0}, {"date": "2022-02-09", "close": 30.75, "volume": 228379.0}, {"date": "2022-02-10", "close": 29.71, "volume": 223552.0}, {"date": "2022-02-11", "close": 28.97, "volume": 369351.0}, {"date": "2022-02-14", "close": 29.48, "volume": 532441.0}, {"date": "2022-02-15", "close": 29.83, "volume": 162475.0}, {"date": "2022-02-16", "close": 30.31, "volume": 366608.0}, {"date": "2022-02-17", "close": 23.87, "volume": 2084521.0}, {"date": "2022-02-18", "close": 21.21, "volume": 1086999.0}, {"date": "2022-02-22", "close": 21.0, "volume": 738783.0}, {"date": "2022-02-23", "close": 21.21, "volume": 612617.0}, {"date": "2022-02-24", "close": 23.25, "volume": 520165.0}, {"date": "2022-02-25", "close": 22.91, "volume": 342906.0}, {"date": "2022-02-28", "close": 23.04, "volume": 397746.0}, {"date": "2022-03-01", "close": 21.43, "volume": 272489.0}, {"date": "2022-03-02", "close": 21.95, "volume": 194803.0}, {"date": "2022-03-03", "close": 21.01, "volume": 273928.0}, {"date": "2022-03-04", "close": 20.74, "volume": 358729.0}, {"date": "2022-03-07", "close": 20.57, "volume": 384905.0}, {"date": "2022-03-08", "close": 20.8, "volume": 353336.0}, {"date": "2022-03-09", "close": 21.61, "volume": 210235.0}, {"date": "2022-03-10", "close": 20.6, "volume": 726276.0}, {"date": "2022-03-11", "close": 19.7, "volume": 421942.0}, {"date": "2022-03-14", "close": 17.75, "volume": 403869.0}, {"date": "2022-03-15", "close": 18.61, "volume": 275772.0}, {"date": "2022-03-16", "close": 19.91, "volume": 289113.0}, {"date": "2022-03-17", "close": 19.68, "volume": 322188.0}, {"date": "2022-03-18", "close": 20.86, "volume": 766562.0}, {"date": "2022-03-21", "close": 19.55, "volume": 382629.0}, {"date": "2022-03-22", "close": 20.42, "volume": 1085787.0}, {"date": "2022-03-23", "close": 20.39, "volume": 195492.0}, {"date": "2022-03-24", "close": 21.31, "volume": 231701.0}, {"date": "2022-03-25", "close": 20.83, "volume": 388067.0}, {"date": "2022-03-28", "close": 21.27, "volume": 153464.0}, {"date": "2022-03-29", "close": 22.2, "volume": 162933.0}, {"date": "2022-03-30", "close": 21.82, "volume": 429140.0}, {"date": "2022-03-31", "close": 21.08, "volume": 229396.0}, {"date": "2022-04-01", "close": 20.87, "volume": 164048.0}, {"date": "2022-04-04", "close": 21.35, "volume": 290426.0}, {"date": "2022-04-05", "close": 20.7, "volume": 221308.0}, {"date": "2022-04-06", "close": 20.36, "volume": 244024.0}, {"date": "2022-04-07", "close": 20.01, "volume": 266032.0}, {"date": "2022-04-08", "close": 20.0, "volume": 219134.0}, {"date": "2022-04-11", "close": 19.65, "volume": 171054.0}, {"date": "2022-04-12", "close": 18.8, "volume": 95215.0}, {"date": "2022-04-13", "close": 19.32, "volume": 127449.0}, {"date": "2022-04-14", "close": 18.62, "volume": 81183.0}, {"date": "2022-04-18", "close": 18.42, "volume": 122736.0}, {"date": "2022-04-19", "close": 19.2, "volume": 933032.0}, {"date": "2022-04-20", "close": 18.31, "volume": 152322.0}, {"date": "2022-04-21", "close": 18.08, "volume": 276791.0}, {"date": "2022-04-22", "close": 17.5, "volume": 223470.0}, {"date": "2022-04-25", "close": 17.92, "volume": 185559.0}, {"date": "2022-04-26", "close": 17.0, "volume": 124578.0}, {"date": "2022-04-27", "close": 16.79, "volume": 90553.0}, {"date": "2022-04-28", "close": 17.21, "volume": 180005.0}, {"date": "2022-04-29", "close": 16.56, "volume": 208842.0}, {"date": "2022-05-02", "close": 16.7, "volume": 171057.0}, {"date": "2022-05-03", "close": 16.73, "volume": 276288.0}, {"date": "2022-05-04", "close": 17.21, "volume": 527141.0}, {"date": "2022-05-05", "close": 14.66, "volume": 496707.0}, {"date": "2022-05-06", "close": 14.21, "volume": 299720.0}, {"date": "2022-05-09", "close": 14.12, "volume": 253411.0}, {"date": "2022-05-10", "close": 12.77, "volume": 298365.0}, {"date": "2022-05-11", "close": 12.01, "volume": 152651.0}, {"date": "2022-05-12", "close": 12.77, "volume": 217809.0}, {"date": "2022-05-13", "close": 13.73, "volume": 309272.0}, {"date": "2022-05-16", "close": 13.76, "volume": 400671.0}, {"date": "2022-05-17", "close": 14.95, "volume": 274462.0}, {"date": "2022-05-18", "close": 14.81, "volume": 410500.0}, {"date": "2022-05-19", "close": 14.96, "volume": 263377.0}, {"date": "2022-05-20", "close": 15.03, "volume": 124297.0}, {"date": "2022-05-23", "close": 14.85, "volume": 95330.0}, {"date": "2022-05-24", "close": 13.61, "volume": 241031.0}, {"date": "2022-05-25", "close": 14.26, "volume": 93807.0}, {"date": "2022-05-26", "close": 14.77, "volume": 107279.0}, {"date": "2022-05-27", "close": 15.57, "volume": 297428.0}, {"date": "2022-05-31", "close": 15.19, "volume": 201802.0}, {"date": "2022-06-01", "close": 15.28, "volume": 168200.0}, {"date": "2022-06-02", "close": 15.79, "volume": 133546.0}, {"date": "2022-06-03", "close": 15.44, "volume": 171921.0}, {"date": "2022-06-06", "close": 14.9, "volume": 164824.0}, {"date": "2022-06-07", "close": 14.88, "volume": 158605.0}, {"date": "2022-06-08", "close": 15.05, "volume": 77865.0}, {"date": "2022-06-09", "close": 14.68, "volume": 116309.0}, {"date": "2022-06-10", "close": 13.51, "volume": 112209.0}, {"date": "2022-06-13", "close": 12.54, "volume": 269015.0}, {"date": "2022-06-14", "close": 12.74, "volume": 201106.0}, {"date": "2022-06-15", "close": 13.29, "volume": 118625.0}, {"date": "2022-06-16", "close": 12.77, "volume": 138784.0}, {"date": "2022-06-17", "close": 13.14, "volume": 291743.0}, {"date": "2022-06-21", "close": 13.78, "volume": 110887.0}, {"date": "2022-06-22", "close": 13.49, "volume": 83014.0}, {"date": "2022-06-23", "close": 14.21, "volume": 74055.0}, {"date": "2022-06-24", "close": 14.25, "volume": 113955.0}, {"date": "2022-06-27", "close": 14.22, "volume": 150605.0}, {"date": "2022-06-28", "close": 13.81, "volume": 46239.0}, {"date": "2022-06-29", "close": 13.38, "volume": 98498.0}, {"date": "2022-06-30", "close": 13.37, "volume": 270551.0}, {"date": "2022-07-01", "close": 13.66, "volume": 51882.0}, {"date": "2022-07-05", "close": 14.16, "volume": 57243.0}, {"date": "2022-07-06", "close": 14.06, "volume": 54332.0}, {"date": "2022-07-07", "close": 14.35, "volume": 71840.0}, {"date": "2022-07-08", "close": 14.21, "volume": 41674.0}, {"date": "2022-07-11", "close": 13.35, "volume": 58069.0}, {"date": "2022-07-12", "close": 13.3, "volume": 51029.0}, {"date": "2022-07-13", "close": 13.21, "volume": 19805.0}, {"date": "2022-07-14", "close": 13.01, "volume": 59593.0}, {"date": "2022-07-15", "close": 13.5, "volume": 29213.0}, {"date": "2022-07-18", "close": 13.6, "volume": 37134.0}, {"date": "2022-07-19", "close": 13.97, "volume": 39803.0}, {"date": "2022-07-20", "close": 14.1, "volume": 414291.0}, {"date": "2022-07-21", "close": 14.23, "volume": 152407.0}, {"date": "2022-07-22", "close": 13.91, "volume": 100873.0}, {"date": "2022-07-25", "close": 13.9, "volume": 251257.0}, {"date": "2022-07-26", "close": 13.42, "volume": 93655.0}, {"date": "2022-07-27", "close": 14.22, "volume": 89421.0}, {"date": "2022-07-28", "close": 14.65, "volume": 410276.0}, {"date": "2022-07-29", "close": 14.55, "volume": 473119.0}, {"date": "2022-08-01", "close": 14.95, "volume": 121840.0}, {"date": "2022-08-02", "close": 16.62, "volume": 243218.0}, {"date": "2022-08-03", "close": 18.11, "volume": 402375.0}, {"date": "2022-08-04", "close": 12.97, "volume": 2078973.0}, {"date": "2022-08-05", "close": 13.11, "volume": 652211.0}, {"date": "2022-08-08", "close": 12.9, "volume": 367167.0}, {"date": "2022-08-09", "close": 11.06, "volume": 1226110.0}, {"date": "2022-08-10", "close": 11.16, "volume": 613731.0}, {"date": "2022-08-11", "close": 11.09, "volume": 485689.0}, {"date": "2022-08-12", "close": 11.25, "volume": 436008.0}, {"date": "2022-08-15", "close": 11.33, "volume": 230760.0}, {"date": "2022-08-16", "close": 11.48, "volume": 287975.0}, {"date": "2022-08-17", "close": 11.23, "volume": 199650.0}, {"date": "2022-08-18", "close": 11.35, "volume": 189752.0}, {"date": "2022-08-19", "close": 10.84, "volume": 197476.0}, {"date": "2022-08-22", "close": 11.04, "volume": 397125.0}, {"date": "2022-08-23", "close": 11.29, "volume": 310978.0}, {"date": "2022-08-24", "close": 11.72, "volume": 269382.0}, {"date": "2022-08-25", "close": 12.23, "volume": 306412.0}, {"date": "2022-08-26", "close": 11.83, "volume": 373322.0}, {"date": "2022-08-29", "close": 11.78, "volume": 196174.0}, {"date": "2022-08-30", "close": 11.6, "volume": 173015.0}, {"date": "2022-08-31", "close": 11.91, "volume": 641775.0}, {"date": "2022-09-01", "close": 11.6, "volume": 273609.0}, {"date": "2022-09-02", "close": 11.42, "volume": 329359.0}, {"date": "2022-09-06", "close": 11.68, "volume": 301151.0}, {"date": "2022-09-07", "close": 12.06, "volume": 173946.0}, {"date": "2022-09-08", "close": 12.01, "volume": 329585.0}, {"date": "2022-09-09", "close": 12.46, "volume": 217454.0}, {"date": "2022-09-12", "close": 12.92, "volume": 330150.0}, {"date": "2022-09-13", "close": 12.38, "volume": 426887.0}, {"date": "2022-09-14", "close": 12.67, "volume": 298581.0}, {"date": "2022-09-15", "close": 12.26, "volume": 691390.0}, {"date": "2022-09-16", "close": 11.37, "volume": 290255.0}, {"date": "2022-09-19", "close": 11.07, "volume": 179043.0}, {"date": "2022-09-20", "close": 10.73, "volume": 125952.0}, {"date": "2022-09-21", "close": 10.22, "volume": 264107.0}, {"date": "2022-09-22", "close": 9.83, "volume": 222260.0}, {"date": "2022-09-23", "close": 9.68, "volume": 263527.0}, {"date": "2022-09-26", "close": 9.38, "volume": 250007.0}, {"date": "2022-09-27", "close": 9.44, "volume": 103630.0}, {"date": "2022-09-28", "close": 9.9, "volume": 75869.0}, {"date": "2022-09-29", "close": 9.7, "volume": 89583.0}, {"date": "2022-09-30", "close": 9.72, "volume": 88358.0}, {"date": "2022-10-03", "close": 9.93, "volume": 152172.0}, {"date": "2022-10-04", "close": 10.88, "volume": 142266.0}, {"date": "2022-10-05", "close": 10.89, "volume": 88249.0}, {"date": "2022-10-06", "close": 10.68, "volume": 60760.0}, {"date": "2022-10-07", "close": 10.61, "volume": 64245.0}, {"date": "2022-10-10", "close": 10.74, "volume": 122664.0}, {"date": "2022-10-11", "close": 10.65, "volume": 262856.0}, {"date": "2022-10-12", "close": 10.7, "volume": 149941.0}, {"date": "2022-10-13", "close": 10.87, "volume": 124473.0}, {"date": "2022-10-14", "close": 10.54, "volume": 113043.0}, {"date": "2022-10-17", "close": 11.19, "volume": 132862.0}, {"date": "2022-10-18", "close": 11.12, "volume": 98580.0}, {"date": "2022-10-19", "close": 10.31, "volume": 98535.0}, {"date": "2022-10-20", "close": 10.42, "volume": 86120.0}, {"date": "2022-10-21", "close": 10.52, "volume": 65575.0}, {"date": "2022-10-24", "close": 10.43, "volume": 76710.0}, {"date": "2022-10-25", "close": 11.05, "volume": 60264.0}, {"date": "2022-10-26", "close": 10.86, "volume": 104723.0}, {"date": "2022-10-27", "close": 10.7, "volume": 107314.0}, {"date": "2022-10-28", "close": 10.69, "volume": 43248.0}, {"date": "2022-10-31", "close": 10.4, "volume": 77209.0}, {"date": "2022-11-01", "close": 10.45, "volume": 100966.0}, {"date": "2022-11-02", "close": 10.45, "volume": 268425.0}, {"date": "2022-11-03", "close": 10.35, "volume": 240485.0}, {"date": "2022-11-04", "close": 10.01, "volume": 219385.0}, {"date": "2022-11-07", "close": 9.76, "volume": 108731.0}, {"date": "2022-11-08", "close": 9.77, "volume": 750601.0}, {"date": "2022-11-09", "close": 8.85, "volume": 717423.0}, {"date": "2022-11-10", "close": 11.68, "volume": 461292.0}, {"date": "2022-11-11", "close": 12.47, "volume": 349605.0}, {"date": "2022-11-14", "close": 11.55, "volume": 329054.0}, {"date": "2022-11-15", "close": 11.77, "volume": 240116.0}, {"date": "2022-11-16", "close": 10.84, "volume": 234992.0}, {"date": "2022-11-17", "close": 9.94, "volume": 608283.0}, {"date": "2022-11-18", "close": 9.75, "volume": 424523.0}, {"date": "2022-11-21", "close": 9.59, "volume": 843379.0}, {"date": "2022-11-22", "close": 9.59, "volume": 256867.0}, {"date": "2022-11-23", "close": 9.72, "volume": 175593.0}, {"date": "2022-11-25", "close": 9.9, "volume": 34053.0}, {"date": "2022-11-28", "close": 9.43, "volume": 196606.0}, {"date": "2022-11-29", "close": 9.46, "volume": 150377.0}, {"date": "2022-11-30", "close": 10.14, "volume": 523753.0}, {"date": "2022-12-01", "close": 9.93, "volume": 192435.0}, {"date": "2022-12-02", "close": 9.93, "volume": 144415.0}, {"date": "2022-12-05", "close": 9.5, "volume": 111606.0}, {"date": "2022-12-06", "close": 9.1, "volume": 77262.0}, {"date": "2022-12-07", "close": 9.22, "volume": 73366.0}, {"date": "2022-12-08", "close": 9.4, "volume": 121509.0}, {"date": "2022-12-09", "close": 9.43, "volume": 76646.0}, {"date": "2022-12-12", "close": 9.38, "volume": 276435.0}, {"date": "2022-12-13", "close": 9.34, "volume": 139242.0}, {"date": "2022-12-14", "close": 8.65, "volume": 269035.0}, {"date": "2022-12-15", "close": 8.24, "volume": 307859.0}, {"date": "2022-12-16", "close": 8.02, "volume": 258807.0}, {"date": "2022-12-19", "close": 7.67, "volume": 244383.0}, {"date": "2022-12-20", "close": 7.8, "volume": 146203.0}, {"date": "2022-12-21", "close": 7.82, "volume": 205040.0}, {"date": "2022-12-22", "close": 7.37, "volume": 268538.0}, {"date": "2022-12-23", "close": 7.16, "volume": 211512.0}, {"date": "2022-12-27", "close": 7.04, "volume": 226678.0}, {"date": "2022-12-28", "close": 7.0, "volume": 98055.0}, {"date": "2022-12-29", "close": 7.88, "volume": 219968.0}, {"date": "2022-12-30", "close": 8.01, "volume": 269327.0}, {"date": "2023-01-03", "close": 8.18, "volume": 140445.0}, {"date": "2023-01-04", "close": 8.07, "volume": 85260.0}, {"date": "2023-01-05", "close": 7.96, "volume": 79342.0}, {"date": "2023-01-06", "close": 7.98, "volume": 67982.0}, {"date": "2023-01-09", "close": 7.79, "volume": 304714.0}, {"date": "2023-01-10", "close": 7.91, "volume": 137044.0}, {"date": "2023-01-11", "close": 7.9, "volume": 140253.0}, {"date": "2023-01-12", "close": 8.09, "volume": 113335.0}, {"date": "2023-01-13", "close": 8.12, "volume": 92373.0}, {"date": "2023-01-17", "close": 8.57, "volume": 236926.0}, {"date": "2023-01-18", "close": 8.44, "volume": 174995.0}, {"date": "2023-01-19", "close": 8.33, "volume": 156371.0}, {"date": "2023-01-20", "close": 8.74, "volume": 173176.0}, {"date": "2023-01-23", "close": 8.75, "volume": 95995.0}, {"date": "2023-01-24", "close": 8.65, "volume": 63830.0}, {"date": "2023-01-25", "close": 8.53, "volume": 49760.0}, {"date": "2023-01-26", "close": 8.75, "volume": 61315.0}, {"date": "2023-01-27", "close": 8.89, "volume": 58661.0}, {"date": "2023-01-30", "close": 8.6, "volume": 54310.0}, {"date": "2023-01-31", "close": 8.69, "volume": 138060.0}, {"date": "2023-02-01", "close": 9.14, "volume": 56142.0}, {"date": "2023-02-02", "close": 9.53, "volume": 113141.0}, {"date": "2023-02-03", "close": 9.39, "volume": 86729.0}, {"date": "2023-02-06", "close": 9.34, "volume": 92811.0}, {"date": "2023-02-07", "close": 9.15, "volume": 115907.0}, {"date": "2023-02-08", "close": 9.04, "volume": 54727.0}, {"date": "2023-02-09", "close": 8.95, "volume": 61120.0}, {"date": "2023-02-10", "close": 8.75, "volume": 79144.0}, {"date": "2023-02-13", "close": 8.86, "volume": 52176.0}, {"date": "2023-02-14", "close": 8.91, "volume": 38854.0}, {"date": "2023-02-15", "close": 9.18, "volume": 49945.0}, {"date": "2023-02-16", "close": 9.26, "volume": 91411.0}, {"date": "2023-02-17", "close": 8.51, "volume": 62401.0}, {"date": "2023-02-21", "close": 8.0, "volume": 137439.0}, {"date": "2023-02-22", "close": 8.0, "volume": 64553.0}, {"date": "2023-02-23", "close": 8.06, "volume": 114458.0}, {"date": "2023-02-24", "close": 8.83, "volume": 366080.0}, {"date": "2023-02-27", "close": 8.81, "volume": 101027.0}, {"date": "2023-02-28", "close": 8.95, "volume": 106021.0}, {"date": "2023-03-01", "close": 8.93, "volume": 68526.0}, {"date": "2023-03-02", "close": 8.88, "volume": 179831.0}, {"date": "2023-03-03", "close": 8.68, "volume": 38000.0}, {"date": "2023-03-06", "close": 8.42, "volume": 76593.0}, {"date": "2023-03-07", "close": 8.51, "volume": 117197.0}, {"date": "2023-03-08", "close": 8.46, "volume": 34073.0}, {"date": "2023-03-09", "close": 8.14, "volume": 31945.0}, {"date": "2023-03-10", "close": 7.5, "volume": 163849.0}, {"date": "2023-03-13", "close": 7.29, "volume": 104344.0}, {"date": "2023-03-14", "close": 7.68, "volume": 103116.0}, {"date": "2023-03-15", "close": 7.83, "volume": 76581.0}, {"date": "2023-03-16", "close": 7.88, "volume": 46272.0}, {"date": "2023-03-17", "close": 7.66, "volume": 76360.0}, {"date": "2023-03-20", "close": 7.63, "volume": 32594.0}, {"date": "2023-03-21", "close": 8.01, "volume": 41726.0}, {"date": "2023-03-22", "close": 7.75, "volume": 36741.0}, {"date": "2023-03-23", "close": 7.99, "volume": 71731.0}, {"date": "2023-03-24", "close": 7.98, "volume": 64029.0}, {"date": "2023-03-27", "close": 8.16, "volume": 126071.0}, {"date": "2023-03-28", "close": 8.43, "volume": 80652.0}, {"date": "2023-03-29", "close": 8.5, "volume": 30840.0}, {"date": "2023-03-30", "close": 8.55, "volume": 35505.0}, {"date": "2023-03-31", "close": 8.86, "volume": 94790.0}, {"date": "2023-04-03", "close": 8.96, "volume": 40405.0}, {"date": "2023-04-04", "close": 8.6, "volume": 21460.0}, {"date": "2023-04-05", "close": 8.55, "volume": 34829.0}, {"date": "2023-04-06", "close": 8.55, "volume": 18042.0}, {"date": "2023-04-10", "close": 8.73, "volume": 38016.0}, {"date": "2023-04-11", "close": 8.81, "volume": 24005.0}, {"date": "2023-04-12", "close": 8.72, "volume": 21772.0}, {"date": "2023-04-13", "close": 8.91, "volume": 20208.0}, {"date": "2023-04-14", "close": 8.87, "volume": 21264.0}, {"date": "2023-04-17", "close": 8.81, "volume": 22470.0}, {"date": "2023-04-18", "close": 8.71, "volume": 63444.0}, {"date": "2023-04-19", "close": 8.29, "volume": 20270.0}, {"date": "2023-04-20", "close": 8.18, "volume": 36338.0}, {"date": "2023-04-21", "close": 8.18, "volume": 52669.0}, {"date": "2023-04-24", "close": 8.11, "volume": 21805.0}, {"date": "2023-04-25", "close": 8.1, "volume": 75651.0}, {"date": "2023-04-26", "close": 7.92, "volume": 48901.0}, {"date": "2023-04-27", "close": 8.14, "volume": 22823.0}, {"date": "2023-04-28", "close": 8.23, "volume": 32304.0}, {"date": "2023-05-01", "close": 8.36, "volume": 52960.0}, {"date": "2023-05-02", "close": 8.09, "volume": 75806.0}, {"date": "2023-05-03", "close": 7.95, "volume": 41082.0}, {"date": "2023-05-04", "close": 7.91, "volume": 53780.0}, {"date": "2023-05-05", "close": 8.18, "volume": 42751.0}, {"date": "2023-05-08", "close": 8.04, "volume": 110801.0}, {"date": "2023-05-09", "close": 9.06, "volume": 251576.0}, {"date": "2023-05-10", "close": 9.28, "volume": 82274.0}, {"date": "2023-05-11", "close": 9.2, "volume": 53012.0}, {"date": "2023-05-12", "close": 9.0, "volume": 31580.0}, {"date": "2023-05-15", "close": 9.21, "volume": 36959.0}, {"date": "2023-05-16", "close": 9.1, "volume": 101894.0}, {"date": "2023-05-17", "close": 9.41, "volume": 32541.0}, {"date": "2023-05-18", "close": 9.58, "volume": 38238.0}, {"date": "2023-05-19", "close": 9.91, "volume": 36284.0}, {"date": "2023-05-22", "close": 9.94, "volume": 81735.0}, {"date": "2023-05-23", "close": 9.97, "volume": 41816.0}, {"date": "2023-05-24", "close": 10.01, "volume": 146304.0}, {"date": "2023-05-25", "close": 9.81, "volume": 83884.0}, {"date": "2023-05-26", "close": 9.71, "volume": 76013.0}, {"date": "2023-05-30", "close": 9.38, "volume": 98797.0}, {"date": "2023-05-31", "close": 9.4, "volume": 368107.0}, {"date": "2023-06-01", "close": 10.09, "volume": 108139.0}, {"date": "2023-06-02", "close": 10.43, "volume": 82537.0}, {"date": "2023-06-05", "close": 9.61, "volume": 71013.0}, {"date": "2023-06-06", "close": 9.85, "volume": 28241.0}, {"date": "2023-06-07", "close": 10.12, "volume": 99965.0}, {"date": "2023-06-08", "close": 9.9, "volume": 69703.0}, {"date": "2023-06-09", "close": 10.01, "volume": 46034.0}, {"date": "2023-06-12", "close": 10.0, "volume": 70486.0}, {"date": "2023-06-13", "close": 10.22, "volume": 60523.0}, {"date": "2023-06-14", "close": 10.42, "volume": 67836.0}, {"date": "2023-06-15", "close": 10.19, "volume": 65509.0}, {"date": "2023-06-16", "close": 10.53, "volume": 271404.0}, {"date": "2023-06-20", "close": 11.19, "volume": 154384.0}, {"date": "2023-06-21", "close": 11.24, "volume": 130258.0}, {"date": "2023-06-22", "close": 11.0, "volume": 84010.0}, {"date": "2023-06-23", "close": 10.48, "volume": 133375.0}, {"date": "2023-06-26", "close": 10.34, "volume": 67112.0}, {"date": "2023-06-27", "close": 10.5, "volume": 69468.0}, {"date": "2023-06-28", "close": 10.4, "volume": 37418.0}, {"date": "2023-06-29", "close": 10.39, "volume": 33119.0}, {"date": "2023-06-30", "close": 10.56, "volume": 36177.0}, {"date": "2023-07-03", "close": 10.42, "volume": 16553.0}, {"date": "2023-07-05", "close": 9.96, "volume": 62392.0}, {"date": "2023-07-06", "close": 9.68, "volume": 48982.0}, {"date": "2023-07-07", "close": 9.93, "volume": 21357.0}, {"date": "2023-07-10", "close": 9.95, "volume": 19706.0}, {"date": "2023-07-11", "close": 9.92, "volume": 23386.0}, {"date": "2023-07-12", "close": 10.12, "volume": 29211.0}, {"date": "2023-07-13", "close": 10.75, "volume": 53165.0}, {"date": "2023-07-14", "close": 10.79, "volume": 46959.0}, {"date": "2023-07-17", "close": 10.76, "volume": 23264.0}, {"date": "2023-07-18", "close": 10.84, "volume": 13649.0}, {"date": "2023-07-19", "close": 10.92, "volume": 23018.0}, {"date": "2023-07-20", "close": 10.93, "volume": 25731.0}, {"date": "2023-07-21", "close": 10.77, "volume": 16168.0}, {"date": "2023-07-24", "close": 10.63, "volume": 11588.0}, {"date": "2023-07-25", "close": 10.59, "volume": 51427.0}, {"date": "2023-07-26", "close": 10.99, "volume": 67414.0}, {"date": "2023-07-27", "close": 11.01, "volume": 40208.0}, {"date": "2023-07-28", "close": 10.85, "volume": 63066.0}, {"date": "2023-07-31", "close": 11.29, "volume": 25248.0}, {"date": "2023-08-01", "close": 10.99, "volume": 59615.0}, {"date": "2023-08-02", "close": 10.8, "volume": 63381.0}, {"date": "2023-08-03", "close": 11.05, "volume": 51838.0}, {"date": "2023-08-04", "close": 11.02, "volume": 40657.0}, {"date": "2023-08-07", "close": 10.7, "volume": 58926.0}, {"date": "2023-08-08", "close": 14.04, "volume": 887248.0}, {"date": "2023-08-09", "close": 14.99, "volume": 265811.0}, {"date": "2023-08-10", "close": 14.36, "volume": 101119.0}, {"date": "2023-08-11", "close": 14.61, "volume": 48238.0}, {"date": "2023-08-14", "close": 13.61, "volume": 178216.0}, {"date": "2023-08-15", "close": 13.64, "volume": 103245.0}, {"date": "2023-08-16", "close": 13.25, "volume": 99967.0}, {"date": "2023-08-17", "close": 13.54, "volume": 71873.0}, {"date": "2023-08-18", "close": 13.98, "volume": 33351.0}, {"date": "2023-08-21", "close": 13.69, "volume": 53869.0}, {"date": "2023-08-22", "close": 14.1, "volume": 46212.0}, {"date": "2023-08-23", "close": 14.07, "volume": 61491.0}, {"date": "2023-08-24", "close": 13.68, "volume": 56856.0}, {"date": "2023-08-25", "close": 13.83, "volume": 74171.0}, {"date": "2023-08-28", "close": 14.46, "volume": 106796.0}, {"date": "2023-08-29", "close": 14.79, "volume": 156332.0}, {"date": "2023-08-30", "close": 14.96, "volume": 151879.0}, {"date": "2023-08-31", "close": 15.06, "volume": 136351.0}, {"date": "2023-09-01", "close": 15.34, "volume": 96879.0}, {"date": "2023-09-05", "close": 15.8, "volume": 126306.0}, {"date": "2023-09-06", "close": 15.96, "volume": 85343.0}, {"date": "2023-09-07", "close": 15.1, "volume": 61643.0}, {"date": "2023-09-08", "close": 14.8, "volume": 71941.0}, {"date": "2023-09-11", "close": 15.82, "volume": 86277.0}, {"date": "2023-09-12", "close": 15.81, "volume": 109128.0}, {"date": "2023-09-13", "close": 15.66, "volume": 108946.0}, {"date": "2023-09-14", "close": 15.86, "volume": 44268.0}, {"date": "2023-09-15", "close": 16.14, "volume": 90784.0}, {"date": "2023-09-18", "close": 15.69, "volume": 178137.0}, {"date": "2023-09-19", "close": 15.93, "volume": 127011.0}, {"date": "2023-09-20", "close": 15.84, "volume": 124997.0}, {"date": "2023-09-21", "close": 15.55, "volume": 64247.0}, {"date": "2023-09-22", "close": 15.65, "volume": 62276.0}, {"date": "2023-09-25", "close": 16.53, "volume": 171943.0}, {"date": "2023-09-26", "close": 16.16, "volume": 100620.0}, {"date": "2023-09-27", "close": 16.35, "volume": 106051.0}, {"date": "2023-09-28", "close": 16.32, "volume": 61400.0}, {"date": "2023-09-29", "close": 16.6, "volume": 236920.0}, {"date": "2023-10-02", "close": 16.31, "volume": 107523.0}, {"date": "2023-10-03", "close": 14.98, "volume": 74269.0}, {"date": "2023-10-04", "close": 15.34, "volume": 49305.0}, {"date": "2023-10-05", "close": 14.86, "volume": 86763.0}, {"date": "2023-10-06", "close": 15.03, "volume": 34700.0}, {"date": "2023-10-09", "close": 15.59, "volume": 63003.0}, {"date": "2023-10-10", "close": 15.76, "volume": 64028.0}, {"date": "2023-10-11", "close": 15.8, "volume": 128142.0}, {"date": "2023-10-12", "close": 15.38, "volume": 94966.0}, {"date": "2023-10-13", "close": 15.82, "volume": 136805.0}, {"date": "2023-10-16", "close": 15.92, "volume": 95892.0}, {"date": "2023-10-17", "close": 15.68, "volume": 188226.0}, {"date": "2023-10-18", "close": 15.71, "volume": 78904.0}, {"date": "2023-10-19", "close": 14.93, "volume": 52917.0}, {"date": "2023-10-20", "close": 14.85, "volume": 61018.0}, {"date": "2023-10-23", "close": 14.68, "volume": 59999.0}, {"date": "2023-10-24", "close": 15.08, "volume": 89823.0}, {"date": "2023-10-25", "close": 14.56, "volume": 35088.0}, {"date": "2023-10-26", "close": 14.61, "volume": 33636.0}, {"date": "2023-10-27", "close": 14.29, "volume": 29991.0}, {"date": "2023-10-30", "close": 14.72, "volume": 69544.0}, {"date": "2023-10-31", "close": 14.56, "volume": 82445.0}, {"date": "2023-11-01", "close": 14.57, "volume": 52519.0}, {"date": "2023-11-02", "close": 15.02, "volume": 174036.0}, {"date": "2023-11-03", "close": 15.49, "volume": 84545.0}, {"date": "2023-11-06", "close": 15.09, "volume": 98537.0}, {"date": "2023-11-07", "close": 16.14, "volume": 285241.0}, {"date": "2023-11-08", "close": 16.23, "volume": 153131.0}, {"date": "2023-11-09", "close": 15.51, "volume": 93931.0}, {"date": "2023-11-10", "close": 16.27, "volume": 137136.0}, {"date": "2023-11-13", "close": 16.03, "volume": 167446.0}, {"date": "2023-11-14", "close": 16.8, "volume": 159069.0}, {"date": "2023-11-15", "close": 16.67, "volume": 76971.0}, {"date": "2023-11-16", "close": 16.59, "volume": 153418.0}, {"date": "2023-11-17", "close": 16.65, "volume": 45297.0}, {"date": "2023-11-20", "close": 16.82, "volume": 126635.0}, {"date": "2023-11-21", "close": 16.13, "volume": 185199.0}, {"date": "2023-11-22", "close": 16.01, "volume": 178398.0}, {"date": "2023-11-24", "close": 16.78, "volume": 68772.0}, {"date": "2023-11-27", "close": 16.38, "volume": 142041.0}, {"date": "2023-11-28", "close": 16.36, "volume": 151772.0}, {"date": "2023-11-29", "close": 16.86, "volume": 406418.0}, {"date": "2023-11-30", "close": 17.27, "volume": 261628.0}, {"date": "2023-12-01", "close": 17.66, "volume": 363939.0}, {"date": "2023-12-04", "close": 18.31, "volume": 265853.0}, {"date": "2023-12-05", "close": 18.39, "volume": 180237.0}, {"date": "2023-12-06", "close": 17.75, "volume": 122590.0}, {"date": "2023-12-07", "close": 17.07, "volume": 207175.0}, {"date": "2023-12-08", "close": 16.9, "volume": 240629.0}, {"date": "2023-12-11", "close": 16.81, "volume": 135593.0}, {"date": "2023-12-12", "close": 16.81, "volume": 141919.0}, {"date": "2023-12-13", "close": 17.11, "volume": 129359.0}, {"date": "2023-12-14", "close": 17.07, "volume": 158447.0}, {"date": "2023-12-15", "close": 17.73, "volume": 759339.0}, {"date": "2023-12-18", "close": 17.75, "volume": 191052.0}, {"date": "2023-12-19", "close": 18.11, "volume": 165455.0}, {"date": "2023-12-20", "close": 17.71, "volume": 145642.0}, {"date": "2023-12-21", "close": 18.07, "volume": 103156.0}, {"date": "2023-12-22", "close": 18.11, "volume": 70928.0}, {"date": "2023-12-26", "close": 18.18, "volume": 123345.0}, {"date": "2023-12-27", "close": 18.49, "volume": 118223.0}, {"date": "2023-12-28", "close": 18.2, "volume": 77178.0}, {"date": "2023-12-29", "close": 17.87, "volume": 69755.0}, {"date": "2024-01-02", "close": 17.51, "volume": 166068.0}, {"date": "2024-01-03", "close": 16.87, "volume": 103491.0}, {"date": "2024-01-04", "close": 16.8, "volume": 94000.0}, {"date": "2024-01-05", "close": 16.86, "volume": 87074.0}, {"date": "2024-01-08", "close": 17.52, "volume": 111727.0}, {"date": "2024-01-09", "close": 17.83, "volume": 139135.0}, {"date": "2024-01-10", "close": 17.76, "volume": 116241.0}, {"date": "2024-01-11", "close": 17.62, "volume": 47463.0}, {"date": "2024-01-12", "close": 17.58, "volume": 97833.0}, {"date": "2024-01-16", "close": 16.93, "volume": 92524.0}, {"date": "2024-01-17", "close": 16.56, "volume": 109013.0}, {"date": "2024-01-18", "close": 16.41, "volume": 56524.0}, {"date": "2024-01-19", "close": 16.34, "volume": 219787.0}, {"date": "2024-01-22", "close": 16.69, "volume": 103859.0}, {"date": "2024-01-23", "close": 16.59, "volume": 65597.0}, {"date": "2024-01-24", "close": 15.83, "volume": 213601.0}, {"date": "2024-01-25", "close": 15.93, "volume": 88176.0}, {"date": "2024-01-26", "close": 16.18, "volume": 69865.0}, {"date": "2024-01-29", "close": 16.27, "volume": 104023.0}, {"date": "2024-01-30", "close": 15.79, "volume": 406721.0}, {"date": "2024-01-31", "close": 15.86, "volume": 132734.0}, {"date": "2024-02-01", "close": 16.2, "volume": 86225.0}, {"date": "2024-02-02", "close": 16.03, "volume": 54314.0}, {"date": "2024-02-05", "close": 15.69, "volume": 86918.0}, {"date": "2024-02-06", "close": 15.63, "volume": 62724.0}, {"date": "2024-02-07", "close": 15.8, "volume": 80196.0}, {"date": "2024-02-08", "close": 15.83, "volume": 73514.0}, {"date": "2024-02-09", "close": 16.39, "volume": 98593.0}, {"date": "2024-02-12", "close": 16.78, "volume": 98435.0}, {"date": "2024-02-13", "close": 16.01, "volume": 68465.0}, {"date": "2024-02-14", "close": 16.35, "volume": 56598.0}, {"date": "2024-02-15", "close": 16.02, "volume": 101152.0}, {"date": "2024-02-16", "close": 15.88, "volume": 112816.0}, {"date": "2024-02-20", "close": 15.51, "volume": 96179.0}, {"date": "2024-02-21", "close": 15.13, "volume": 88153.0}, {"date": "2024-02-22", "close": 14.9, "volume": 192490.0}, {"date": "2024-02-23", "close": 15.32, "volume": 90872.0}, {"date": "2024-02-26", "close": 15.21, "volume": 86178.0}, {"date": "2024-02-27", "close": 15.19, "volume": 205803.0}, {"date": "2024-02-28", "close": 15.57, "volume": 103397.0}, {"date": "2024-02-29", "close": 15.56, "volume": 82878.0}, {"date": "2024-03-01", "close": 15.82, "volume": 148786.0}, {"date": "2024-03-04", "close": 16.35, "volume": 1092398.0}, {"date": "2024-03-05", "close": 19.65, "volume": 2500467.0}, {"date": "2024-03-06", "close": 19.09, "volume": 932994.0}, {"date": "2024-03-07", "close": 18.45, "volume": 410618.0}, {"date": "2024-03-08", "close": 19.21, "volume": 379978.0}, {"date": "2024-03-11", "close": 20.82, "volume": 860476.0}, {"date": "2024-03-12", "close": 23.93, "volume": 1438710.0}, {"date": "2024-03-13", "close": 24.87, "volume": 846878.0}, {"date": "2024-03-14", "close": 23.48, "volume": 886830.0}, {"date": "2024-03-15", "close": 23.16, "volume": 537792.0}, {"date": "2024-03-18", "close": 22.37, "volume": 404073.0}, {"date": "2024-03-19", "close": 22.39, "volume": 359776.0}, {"date": "2024-03-20", "close": 24.13, "volume": 617362.0}, {"date": "2024-03-21", "close": 23.9, "volume": 320717.0}, {"date": "2024-03-22", "close": 23.64, "volume": 168172.0}, {"date": "2024-03-25", "close": 23.82, "volume": 670876.0}, {"date": "2024-03-26", "close": 23.08, "volume": 383801.0}, {"date": "2024-03-27", "close": 22.48, "volume": 404265.0}, {"date": "2024-03-28", "close": 22.75, "volume": 230046.0}, {"date": "2024-04-01", "close": 22.09, "volume": 249157.0}, {"date": "2024-04-02", "close": 21.87, "volume": 396542.0}, {"date": "2024-04-03", "close": 21.28, "volume": 458093.0}, {"date": "2024-04-04", "close": 20.55, "volume": 538554.0}, {"date": "2024-04-05", "close": 20.68, "volume": 351135.0}, {"date": "2024-04-08", "close": 21.27, "volume": 469898.0}, {"date": "2024-04-09", "close": 21.41, "volume": 258770.0}, {"date": "2024-04-10", "close": 20.88, "volume": 322100.0}, {"date": "2024-04-11", "close": 20.74, "volume": 216357.0}, {"date": "2024-04-12", "close": 20.12, "volume": 245134.0}, {"date": "2024-04-15", "close": 19.24, "volume": 168802.0}, {"date": "2024-04-16", "close": 19.41, "volume": 169622.0}, {"date": "2024-04-17", "close": 19.08, "volume": 162996.0}, {"date": "2024-04-18", "close": 19.58, "volume": 235278.0}, {"date": "2024-04-19", "close": 19.31, "volume": 169893.0}, {"date": "2024-04-22", "close": 19.36, "volume": 166792.0}, {"date": "2024-04-23", "close": 20.18, "volume": 220664.0}, {"date": "2024-04-24", "close": 20.62, "volume": 332803.0}, {"date": "2024-04-25", "close": 20.1, "volume": 148304.0}, {"date": "2024-04-26", "close": 20.78, "volume": 218411.0}, {"date": "2024-04-29", "close": 20.58, "volume": 234993.0}, {"date": "2024-04-30", "close": 20.41, "volume": 149770.0}, {"date": "2024-05-01", "close": 20.47, "volume": 287774.0}, {"date": "2024-05-02", "close": 21.02, "volume": 319765.0}, {"date": "2024-05-03", "close": 21.02, "volume": 311174.0}, {"date": "2024-05-06", "close": 22.2, "volume": 546358.0}, {"date": "2024-05-07", "close": 19.21, "volume": 1485543.0}, {"date": "2024-05-08", "close": 19.36, "volume": 425712.0}, {"date": "2024-05-09", "close": 19.32, "volume": 285869.0}, {"date": "2024-05-10", "close": 18.75, "volume": 252151.0}, {"date": "2024-05-13", "close": 18.54, "volume": 336489.0}, {"date": "2024-05-14", "close": 18.52, "volume": 188903.0}, {"date": "2024-05-15", "close": 19.1, "volume": 219418.0}, {"date": "2024-05-16", "close": 18.76, "volume": 177427.0}, {"date": "2024-05-17", "close": 18.79, "volume": 219724.0}, {"date": "2024-05-20", "close": 18.61, "volume": 149791.0}, {"date": "2024-05-21", "close": 18.56, "volume": 91951.0}, {"date": "2024-05-22", "close": 18.63, "volume": 178499.0}, {"date": "2024-05-23", "close": 18.72, "volume": 128264.0}, {"date": "2024-05-24", "close": 19.07, "volume": 147839.0}, {"date": "2024-05-28", "close": 19.11, "volume": 182801.0}, {"date": "2024-05-29", "close": 19.06, "volume": 87696.0}, {"date": "2024-05-30", "close": 18.73, "volume": 136291.0}, {"date": "2024-05-31", "close": 18.71, "volume": 191459.0}, {"date": "2024-06-03", "close": 18.6, "volume": 205682.0}, {"date": "2024-06-04", "close": 18.29, "volume": 162755.0}, {"date": "2024-06-05", "close": 19.27, "volume": 215995.0}, {"date": "2024-06-06", "close": 19.67, "volume": 113946.0}, {"date": "2024-06-07", "close": 19.5, "volume": 104241.0}, {"date": "2024-06-10", "close": 19.64, "volume": 194164.0}, {"date": "2024-06-11", "close": 19.57, "volume": 112213.0}, {"date": "2024-06-12", "close": 19.45, "volume": 112411.0}, {"date": "2024-06-13", "close": 19.19, "volume": 182214.0}, {"date": "2024-06-14", "close": 18.93, "volume": 152176.0}, {"date": "2024-06-17", "close": 19.65, "volume": 170160.0}, {"date": "2024-06-18", "close": 19.33, "volume": 149233.0}, {"date": "2024-06-20", "close": 19.39, "volume": 112063.0}, {"date": "2024-06-21", "close": 18.71, "volume": 613573.0}, {"date": "2024-06-24", "close": 17.64, "volume": 447750.0}, {"date": "2024-06-25", "close": 17.76, "volume": 196885.0}, {"date": "2024-06-26", "close": 17.73, "volume": 185496.0}, {"date": "2024-06-27", "close": 18.36, "volume": 191182.0}, {"date": "2024-06-28", "close": 19.0, "volume": 491437.0}, {"date": "2024-07-01", "close": 19.13, "volume": 197397.0}, {"date": "2024-07-02", "close": 19.43, "volume": 264077.0}, {"date": "2024-07-03", "close": 19.22, "volume": 251890.0}, {"date": "2024-07-05", "close": 19.18, "volume": 177308.0}, {"date": "2024-07-08", "close": 19.12, "volume": 157007.0}, {"date": "2024-07-09", "close": 18.48, "volume": 180067.0}, {"date": "2024-07-10", "close": 19.09, "volume": 172018.0}, {"date": "2024-07-11", "close": 19.38, "volume": 127653.0}, {"date": "2024-07-12", "close": 19.45, "volume": 110377.0}, {"date": "2024-07-15", "close": 20.15, "volume": 144084.0}, {"date": "2024-07-16", "close": 20.65, "volume": 231041.0}, {"date": "2024-07-17", "close": 20.3, "volume": 122793.0}, {"date": "2024-07-18", "close": 19.54, "volume": 89313.0}, {"date": "2024-07-19", "close": 19.89, "volume": 85822.0}, {"date": "2024-07-22", "close": 20.28, "volume": 79212.0}, {"date": "2024-07-23", "close": 20.33, "volume": 50180.0}, {"date": "2024-07-24", "close": 19.94, "volume": 85639.0}, {"date": "2024-07-25", "close": 20.31, "volume": 81483.0}, {"date": "2024-07-26", "close": 21.3, "volume": 191304.0}, {"date": "2024-07-29", "close": 21.36, "volume": 229433.0}, {"date": "2024-07-30", "close": 21.35, "volume": 209226.0}, {"date": "2024-07-31", "close": 21.15, "volume": 141388.0}, {"date": "2024-08-01", "close": 20.5, "volume": 169062.0}, {"date": "2024-08-02", "close": 19.18, "volume": 188323.0}, {"date": "2024-08-05", "close": 18.41, "volume": 135427.0}, {"date": "2024-08-06", "close": 18.8, "volume": 91916.0}, {"date": "2024-08-07", "close": 18.85, "volume": 86292.0}, {"date": "2024-08-08", "close": 19.51, "volume": 156729.0}, {"date": "2024-08-09", "close": 22.22, "volume": 352246.0}, {"date": "2024-08-12", "close": 22.57, "volume": 267428.0}, {"date": "2024-08-13", "close": 22.7, "volume": 331154.0}, {"date": "2024-08-14", "close": 22.43, "volume": 189698.0}, {"date": "2024-08-15", "close": 23.17, "volume": 118223.0}, {"date": "2024-08-16", "close": 23.64, "volume": 176530.0}, {"date": "2024-08-19", "close": 22.91, "volume": 112493.0}, {"date": "2024-08-20", "close": 23.19, "volume": 143794.0}, {"date": "2024-08-21", "close": 22.81, "volume": 94980.0}, {"date": "2024-08-22", "close": 22.5, "volume": 72029.0}, {"date": "2024-08-23", "close": 23.06, "volume": 203949.0}, {"date": "2024-08-26", "close": 22.97, "volume": 262412.0}, {"date": "2024-08-27", "close": 22.77, "volume": 160915.0}, {"date": "2024-08-28", "close": 22.24, "volume": 98905.0}, {"date": "2024-08-29", "close": 22.26, "volume": 76520.0}, {"date": "2024-08-30", "close": 22.73, "volume": 94888.0}, {"date": "2024-09-03", "close": 21.41, "volume": 132321.0}, {"date": "2024-09-04", "close": 21.54, "volume": 109347.0}, {"date": "2024-09-05", "close": 21.23, "volume": 96279.0}, {"date": "2024-09-06", "close": 20.13, "volume": 144642.0}, {"date": "2024-09-09", "close": 20.54, "volume": 242635.0}, {"date": "2024-09-10", "close": 21.08, "volume": 147722.0}, {"date": "2024-09-11", "close": 20.82, "volume": 152530.0}, {"date": "2024-09-12", "close": 20.72, "volume": 242607.0}, {"date": "2024-09-13", "close": 21.35, "volume": 257924.0}, {"date": "2024-09-16", "close": 21.58, "volume": 208132.0}, {"date": "2024-09-17", "close": 21.82, "volume": 186098.0}, {"date": "2024-09-18", "close": 21.47, "volume": 271089.0}, {"date": "2024-09-19", "close": 22.21, "volume": 226573.0}, {"date": "2024-09-20", "close": 21.92, "volume": 245575.0}, {"date": "2024-09-23", "close": 22.05, "volume": 107175.0}, {"date": "2024-09-24", "close": 21.82, "volume": 148476.0}, {"date": "2024-09-25", "close": 21.18, "volume": 147054.0}, {"date": "2024-09-26", "close": 20.09, "volume": 226122.0}, {"date": "2024-09-27", "close": 20.01, "volume": 154973.0}, {"date": "2024-09-30", "close": 20.02, "volume": 352198.0}, {"date": "2024-10-01", "close": 20.82, "volume": 382515.0}, {"date": "2024-10-02", "close": 19.89, "volume": 198866.0}, {"date": "2024-10-03", "close": 19.82, "volume": 118277.0}, {"date": "2024-10-04", "close": 20.8, "volume": 259960.0}, {"date": "2024-10-07", "close": 20.58, "volume": 112938.0}, {"date": "2024-10-08", "close": 21.04, "volume": 124858.0}, {"date": "2024-10-09", "close": 21.45, "volume": 75879.0}, {"date": "2024-10-10", "close": 21.15, "volume": 65569.0}, {"date": "2024-10-11", "close": 22.78, "volume": 187532.0}, {"date": "2024-10-14", "close": 23.02, "volume": 361795.0}, {"date": "2024-10-15", "close": 23.53, "volume": 185521.0}, {"date": "2024-10-16", "close": 25.49, "volume": 666953.0}, {"date": "2024-10-17", "close": 26.3, "volume": 526546.0}, {"date": "2024-10-18", "close": 26.64, "volume": 391010.0}, {"date": "2024-10-21", "close": 24.89, "volume": 437783.0}, {"date": "2024-10-22", "close": 24.93, "volume": 268370.0}, {"date": "2024-10-23", "close": 24.4, "volume": 151771.0}, {"date": "2024-10-24", "close": 25.25, "volume": 180491.0}, {"date": "2024-10-25", "close": 24.53, "volume": 246831.0}, {"date": "2024-10-28", "close": 24.36, "volume": 191524.0}, {"date": "2024-10-29", "close": 24.73, "volume": 181877.0}, {"date": "2024-10-30", "close": 25.29, "volume": 158238.0}, {"date": "2024-10-31", "close": 24.61, "volume": 168259.0}, {"date": "2024-11-01", "close": 25.11, "volume": 175324.0}, {"date": "2024-11-04", "close": 24.27, "volume": 121421.0}, {"date": "2024-11-05", "close": 24.88, "volume": 128609.0}, {"date": "2024-11-06", "close": 26.82, "volume": 257492.0}, {"date": "2024-11-07", "close": 26.27, "volume": 225259.0}, {"date": "2024-11-08", "close": 27.05, "volume": 242563.0}, {"date": "2024-11-11", "close": 26.78, "volume": 310264.0}, {"date": "2024-11-12", "close": 26.61, "volume": 449540.0}, {"date": "2024-11-13", "close": 33.8, "volume": 3040599.0}, {"date": "2024-11-14", "close": 32.55, "volume": 790246.0}, {"date": "2024-11-15", "close": 33.5, "volume": 538689.0}, {"date": "2024-11-18", "close": 35.22, "volume": 879362.0}, {"date": "2024-11-19", "close": 35.77, "volume": 420103.0}, {"date": "2024-11-20", "close": 36.43, "volume": 259694.0}, {"date": "2024-11-21", "close": 36.31, "volume": 333923.0}, {"date": "2024-11-22", "close": 36.44, "volume": 309851.0}, {"date": "2024-11-25", "close": 37.81, "volume": 379410.0}, {"date": "2024-11-26", "close": 38.09, "volume": 356347.0}, {"date": "2024-11-27", "close": 37.93, "volume": 813945.0}, {"date": "2024-11-29", "close": 37.81, "volume": 178002.0}, {"date": "2024-12-02", "close": 38.35, "volume": 585147.0}, {"date": "2024-12-03", "close": 38.03, "volume": 331232.0}, {"date": "2024-12-04", "close": 37.31, "volume": 370201.0}, {"date": "2024-12-05", "close": 37.15, "volume": 223035.0}, {"date": "2024-12-06", "close": 34.61, "volume": 748506.0}, {"date": "2024-12-09", "close": 33.59, "volume": 738389.0}, {"date": "2024-12-10", "close": 32.12, "volume": 801309.0}, {"date": "2024-12-11", "close": 33.63, "volume": 723380.0}, {"date": "2024-12-12", "close": 34.96, "volume": 540199.0}, {"date": "2024-12-13", "close": 34.35, "volume": 317066.0}, {"date": "2024-12-16", "close": 35.75, "volume": 339224.0}, {"date": "2024-12-17", "close": 35.71, "volume": 462181.0}, {"date": "2024-12-18", "close": 33.76, "volume": 668103.0}, {"date": "2024-12-19", "close": 32.95, "volume": 310585.0}, {"date": "2024-12-20", "close": 34.2, "volume": 1268322.0}, {"date": "2024-12-23", "close": 33.31, "volume": 251294.0}, {"date": "2024-12-24", "close": 33.89, "volume": 173212.0}, {"date": "2024-12-26", "close": 33.37, "volume": 488768.0}, {"date": "2024-12-27", "close": 33.01, "volume": 467588.0}, {"date": "2024-12-30", "close": 33.31, "volume": 313020.0}, {"date": "2024-12-31", "close": 32.67, "volume": 321405.0}, {"date": "2025-01-02", "close": 32.64, "volume": 540377.0}, {"date": "2025-01-03", "close": 35.0, "volume": 777795.0}, {"date": "2025-01-06", "close": 32.99, "volume": 511429.0}, {"date": "2025-01-07", "close": 31.86, "volume": 969883.0}, {"date": "2025-01-08", "close": 31.65, "volume": 536557.0}, {"date": "2025-01-10", "close": 30.25, "volume": 515152.0}, {"date": "2025-01-13", "close": 30.25, "volume": 373648.0}, {"date": "2025-01-14", "close": 30.39, "volume": 761707.0}, {"date": "2025-01-15", "close": 30.34, "volume": 343957.0}, {"date": "2025-01-16", "close": 30.24, "volume": 565971.0}, {"date": "2025-01-17", "close": 30.14, "volume": 423608.0}, {"date": "2025-01-21", "close": 31.25, "volume": 343413.0}, {"date": "2025-01-22", "close": 31.24, "volume": 267305.0}, {"date": "2025-01-23", "close": 30.62, "volume": 303495.0}, {"date": "2025-01-24", "close": 30.39, "volume": 207244.0}, {"date": "2025-01-27", "close": 29.9, "volume": 303540.0}, {"date": "2025-01-28", "close": 30.4, "volume": 256240.0}, {"date": "2025-01-29", "close": 31.96, "volume": 446474.0}, {"date": "2025-01-30", "close": 32.08, "volume": 245850.0}, {"date": "2025-01-31", "close": 31.96, "volume": 358317.0}, {"date": "2025-02-03", "close": 31.81, "volume": 281594.0}, {"date": "2025-02-04", "close": 32.51, "volume": 386127.0}, {"date": "2025-02-05", "close": 32.17, "volume": 362978.0}, {"date": "2025-02-06", "close": 32.26, "volume": 207009.0}, {"date": "2025-02-07", "close": 32.08, "volume": 274295.0}, {"date": "2025-02-10", "close": 32.31, "volume": 173392.0}, {"date": "2025-02-11", "close": 31.55, "volume": 188082.0}, {"date": "2025-02-12", "close": 30.16, "volume": 203560.0}, {"date": "2025-02-13", "close": 30.81, "volume": 219832.0}, {"date": "2025-02-14", "close": 31.14, "volume": 213843.0}, {"date": "2025-02-18", "close": 32.2, "volume": 316757.0}, {"date": "2025-02-19", "close": 32.57, "volume": 444637.0}, {"date": "2025-02-20", "close": 29.16, "volume": 526882.0}, {"date": "2025-02-21", "close": 27.43, "volume": 514233.0}, {"date": "2025-02-24", "close": 28.14, "volume": 453506.0}, {"date": "2025-02-25", "close": 26.46, "volume": 546881.0}, {"date": "2025-02-26", "close": 27.25, "volume": 528808.0}, {"date": "2025-02-27", "close": 27.5, "volume": 323221.0}, {"date": "2025-02-28", "close": 27.4, "volume": 292286.0}, {"date": "2025-03-03", "close": 26.99, "volume": 311934.0}, {"date": "2025-03-04", "close": 26.38, "volume": 414175.0}, {"date": "2025-03-05", "close": 26.0, "volume": 615916.0}, {"date": "2025-03-06", "close": 25.95, "volume": 407442.0}, {"date": "2025-03-07", "close": 26.36, "volume": 617797.0}, {"date": "2025-03-10", "close": 24.68, "volume": 901217.0}, {"date": "2025-03-11", "close": 30.75, "volume": 2579323.0}, {"date": "2025-03-12", "close": 28.95, "volume": 810970.0}, {"date": "2025-03-13", "close": 29.22, "volume": 763855.0}, {"date": "2025-03-14", "close": 29.66, "volume": 484170.0}, {"date": "2025-03-17", "close": 28.36, "volume": 1090386.0}, {"date": "2025-03-18", "close": 27.13, "volume": 415358.0}, {"date": "2025-03-19", "close": 27.82, "volume": 535660.0}, {"date": "2025-03-20", "close": 27.37, "volume": 333110.0}, {"date": "2025-03-21", "close": 27.29, "volume": 484219.0}, {"date": "2025-03-24", "close": 27.79, "volume": 420388.0}, {"date": "2025-03-25", "close": 28.33, "volume": 468856.0}, {"date": "2025-03-26", "close": 27.79, "volume": 227902.0}, {"date": "2025-03-27", "close": 26.95, "volume": 389953.0}, {"date": "2025-03-28", "close": 26.35, "volume": 240108.0}, {"date": "2025-03-31", "close": 26.1, "volume": 357085.0}, {"date": "2025-04-01", "close": 27.2, "volume": 404590.0}, {"date": "2025-04-02", "close": 27.51, "volume": 387974.0}, {"date": "2025-04-03", "close": 25.56, "volume": 343104.0}, {"date": "2025-04-04", "close": 24.13, "volume": 566163.0}, {"date": "2025-04-07", "close": 24.32, "volume": 694175.0}, {"date": "2025-04-08", "close": 24.37, "volume": 493774.0}, {"date": "2025-04-09", "close": 27.24, "volume": 541940.0}, {"date": "2025-04-10", "close": 26.47, "volume": 495267.0}, {"date": "2025-04-11", "close": 27.82, "volume": 606335.0}, {"date": "2025-04-14", "close": 28.0, "volume": 355926.0}, {"date": "2025-04-15", "close": 30.07, "volume": 796336.0}, {"date": "2025-04-16", "close": 29.11, "volume": 298789.0}, {"date": "2025-04-17", "close": 29.14, "volume": 296248.0}, {"date": "2025-04-21", "close": 28.34, "volume": 208458.0}, {"date": "2025-04-22", "close": 30.01, "volume": 275857.0}, {"date": "2025-04-23", "close": 30.19, "volume": 437042.0}, {"date": "2025-04-24", "close": 31.14, "volume": 148213.0}, {"date": "2025-04-25", "close": 31.38, "volume": 191278.0}, {"date": "2025-04-28", "close": 32.04, "volume": 327839.0}, {"date": "2025-04-29", "close": 32.67, "volume": 260079.0}, {"date": "2025-04-30", "close": 32.46, "volume": 312703.0}, {"date": "2025-05-01", "close": 33.45, "volume": 718180.0}, {"date": "2025-05-02", "close": 34.56, "volume": 569643.0}, {"date": "2025-05-05", "close": 34.13, "volume": 415699.0}, {"date": "2025-05-06", "close": 35.08, "volume": 1083305.0}, {"date": "2025-05-07", "close": 35.32, "volume": 767658.0}, {"date": "2025-05-08", "close": 36.96, "volume": 606963.0}, {"date": "2025-05-09", "close": 36.85, "volume": 405596.0}, {"date": "2025-05-12", "close": 38.2, "volume": 557047.0}, {"date": "2025-05-13", "close": 38.17, "volume": 418884.0}, {"date": "2025-05-14", "close": 38.29, "volume": 291099.0}, {"date": "2025-05-15", "close": 38.63, "volume": 322141.0}, {"date": "2025-05-16", "close": 38.93, "volume": 1366039.0}, {"date": "2025-05-19", "close": 39.84, "volume": 1263487.0}, {"date": "2025-05-20", "close": 39.5, "volume": 454229.0}, {"date": "2025-05-21", "close": 38.66, "volume": 320368.0}, {"date": "2025-05-22", "close": 37.92, "volume": 779961.0}, {"date": "2025-05-23", "close": 37.16, "volume": 559210.0}, {"date": "2025-05-27", "close": 37.45, "volume": 477368.0}, {"date": "2025-05-28", "close": 36.86, "volume": 325058.0}, {"date": "2025-05-29", "close": 38.23, "volume": 665883.0}, {"date": "2025-05-30", "close": 38.19, "volume": 776927.0}, {"date": "2025-06-02", "close": 39.72, "volume": 878254.0}, {"date": "2025-06-03", "close": 38.72, "volume": 1170295.0}, {"date": "2025-06-04", "close": 38.18, "volume": 742144.0}, {"date": "2025-06-05", "close": 35.81, "volume": 1323685.0}, {"date": "2025-06-06", "close": 36.46, "volume": 618311.0}, {"date": "2025-06-09", "close": 36.18, "volume": 434695.0}, {"date": "2025-06-10", "close": 35.66, "volume": 255436.0}, {"date": "2025-06-11", "close": 35.25, "volume": 697115.0}, {"date": "2025-06-12", "close": 34.47, "volume": 519340.0}, {"date": "2025-06-13", "close": 32.67, "volume": 832272.0}, {"date": "2025-06-16", "close": 33.51, "volume": 586472.0}, {"date": "2025-06-17", "close": 33.42, "volume": 594426.0}, {"date": "2025-06-18", "close": 32.71, "volume": 667928.0}, {"date": "2025-06-20", "close": 32.12, "volume": 1347434.0}, {"date": "2025-06-23", "close": 32.3, "volume": 788044.0}, {"date": "2025-06-24", "close": 34.04, "volume": 729320.0}, {"date": "2025-06-25", "close": 33.75, "volume": 616322.0}, {"date": "2025-06-26", "close": 33.72, "volume": 556603.0}, {"date": "2025-06-27", "close": 32.25, "volume": 587924.0}, {"date": "2025-06-30", "close": 32.75, "volume": 829640.0}, {"date": "2025-07-01", "close": 32.2, "volume": 1074639.0}, {"date": "2025-07-02", "close": 31.12, "volume": 559150.0}, {"date": "2025-07-03", "close": 31.04, "volume": 627519.0}, {"date": "2025-07-07", "close": 30.91, "volume": 916325.0}, {"date": "2025-07-08", "close": 30.46, "volume": 452014.0}, {"date": "2025-07-09", "close": 30.5, "volume": 566579.0}, {"date": "2025-07-10", "close": 29.3, "volume": 541518.0}, {"date": "2025-07-11", "close": 28.4, "volume": 545987.0}, {"date": "2025-07-14", "close": 30.05, "volume": 1166601.0}, {"date": "2025-07-15", "close": 29.41, "volume": 569265.0}, {"date": "2025-07-16", "close": 29.58, "volume": 470793.0}, {"date": "2025-07-17", "close": 29.5, "volume": 362287.0}, {"date": "2025-07-18", "close": 28.96, "volume": 437694.0}, {"date": "2025-07-21", "close": 29.36, "volume": 367424.0}, {"date": "2025-07-22", "close": 29.57, "volume": 527248.0}, {"date": "2025-07-23", "close": 29.46, "volume": 408750.0}, {"date": "2025-07-24", "close": 28.85, "volume": 260851.0}, {"date": "2025-07-25", "close": 28.62, "volume": 387129.0}, {"date": "2025-07-28", "close": 28.5, "volume": 302000.0}, {"date": "2025-07-29", "close": 28.21, "volume": 789035.0}, {"date": "2025-07-30", "close": 27.81, "volume": 386096.0}, {"date": "2025-07-31", "close": 27.88, "volume": 527297.0}, {"date": "2025-08-01", "close": 28.29, "volume": 1033497.0}, {"date": "2025-08-04", "close": 29.33, "volume": 1542464.0}, {"date": "2025-08-05", "close": 32.85, "volume": 2522780.0}, {"date": "2025-08-06", "close": 34.15, "volume": 1383476.0}, {"date": "2025-08-07", "close": 33.71, "volume": 1075191.0}, {"date": "2025-08-08", "close": 33.91, "volume": 944855.0}, {"date": "2025-08-11", "close": 34.17, "volume": 562888.0}, {"date": "2025-08-12", "close": 35.69, "volume": 739692.0}, {"date": "2025-08-13", "close": 36.85, "volume": 560282.0}, {"date": "2025-08-14", "close": 37.28, "volume": 529206.0}, {"date": "2025-08-15", "close": 37.45, "volume": 482956.0}, {"date": "2025-08-18", "close": 37.48, "volume": 489179.0}, {"date": "2025-08-19", "close": 37.06, "volume": 475551.0}, {"date": "2025-08-20", "close": 37.22, "volume": 316457.0}, {"date": "2025-08-21", "close": 37.15, "volume": 1105765.0}, {"date": "2025-08-22", "close": 38.54, "volume": 1080775.0}, {"date": "2025-08-25", "close": 37.8, "volume": 834388.0}, {"date": "2025-08-26", "close": 38.27, "volume": 685853.0}, {"date": "2025-08-27", "close": 38.2, "volume": 976382.0}, {"date": "2025-08-28", "close": 38.72, "volume": 861068.0}, {"date": "2025-08-29", "close": 38.93, "volume": 848100.0}, {"date": "2025-09-02", "close": 37.57, "volume": 621598.0}, {"date": "2025-09-03", "close": 38.02, "volume": 592852.0}, {"date": "2025-09-04", "close": 37.05, "volume": 1117037.0}, {"date": "2025-09-05", "close": 36.88, "volume": 1020967.0}, {"date": "2025-09-08", "close": 35.73, "volume": 901306.0}, {"date": "2025-09-09", "close": 35.64, "volume": 451528.0}, {"date": "2025-09-10", "close": 35.17, "volume": 1154783.0}, {"date": "2025-09-11", "close": 32.9, "volume": 1385262.0}, {"date": "2025-09-12", "close": 32.76, "volume": 1017022.0}, {"date": "2025-09-15", "close": 32.17, "volume": 963497.0}, {"date": "2025-09-16", "close": 33.07, "volume": 721118.0}, {"date": "2025-09-17", "close": 35.13, "volume": 1404668.0}, {"date": "2025-09-18", "close": 34.56, "volume": 1058955.0}, {"date": "2025-09-19", "close": 34.55, "volume": 1882977.0}, {"date": "2025-09-22", "close": 33.92, "volume": 696009.0}, {"date": "2025-09-23", "close": 32.37, "volume": 1110536.0}, {"date": "2025-09-24", "close": 31.67, "volume": 597139.0}, {"date": "2025-09-25", "close": 31.01, "volume": 393859.0}, {"date": "2025-09-26", "close": 31.25, "volume": 963156.0}, {"date": "2025-09-29", "close": 31.07, "volume": 1102139.0}, {"date": "2025-09-30", "close": 30.6, "volume": 651210.0}, {"date": "2025-10-01", "close": 30.65, "volume": 775082.0}, {"date": "2025-10-02", "close": 31.06, "volume": 1018103.0}, {"date": "2025-10-03", "close": 32.48, "volume": 968692.0}, {"date": "2025-10-06", "close": 33.0, "volume": 742575.0}, {"date": "2025-10-07", "close": 32.33, "volume": 1018791.0}, {"date": "2025-10-08", "close": 31.95, "volume": 469600.0}, {"date": "2025-10-09", "close": 31.91, "volume": 312505.0}, {"date": "2025-10-10", "close": 30.3, "volume": 624276.0}, {"date": "2025-10-13", "close": 28.65, "volume": 1207286.0}, {"date": "2025-10-14", "close": 29.5, "volume": 881438.0}, {"date": "2025-10-15", "close": 29.81, "volume": 683134.0}, {"date": "2025-10-16", "close": 28.99, "volume": 1029310.0}, {"date": "2025-10-17", "close": 29.33, "volume": 1086902.0}, {"date": "2025-10-20", "close": 29.42, "volume": 486758.0}, {"date": "2025-10-21", "close": 30.09, "volume": 575859.0}, {"date": "2025-10-22", "close": 30.22, "volume": 552856.0}, {"date": "2025-10-23", "close": 30.79, "volume": 536679.0}, {"date": "2025-10-24", "close": 31.2, "volume": 430762.0}, {"date": "2025-10-27", "close": 31.38, "volume": 433430.0}, {"date": "2025-10-28", "close": 30.65, "volume": 616097.0}, {"date": "2025-10-29", "close": 29.42, "volume": 623149.0}, {"date": "2025-10-30", "close": 28.51, "volume": 492711.0}, {"date": "2025-10-31", "close": 28.6, "volume": 738676.0}, {"date": "2025-11-03", "close": 28.61, "volume": 1233070.0}, {"date": "2025-11-04", "close": 36.1, "volume": 2681757.0}, {"date": "2025-11-05", "close": 35.47, "volume": 1053031.0}, {"date": "2025-11-06", "close": 36.14, "volume": 918572.0}, {"date": "2025-11-07", "close": 37.46, "volume": 891690.0}, {"date": "2025-11-10", "close": 37.79, "volume": 796124.0}, {"date": "2025-11-11", "close": 37.73, "volume": 480100.0}, {"date": "2025-11-12", "close": 36.78, "volume": 598048.0}, {"date": "2025-11-13", "close": 37.57, "volume": 830364.0}, {"date": "2025-11-14", "close": 37.7, "volume": 830212.0}, {"date": "2025-11-17", "close": 36.84, "volume": 529442.0}, {"date": "2025-11-18", "close": 34.58, "volume": 922824.0}, {"date": "2025-11-19", "close": 34.68, "volume": 755586.0}, {"date": "2025-11-20", "close": 32.65, "volume": 843677.0}, {"date": "2025-11-21", "close": 33.41, "volume": 590820.0}, {"date": "2025-11-24", "close": 33.08, "volume": 688709.0}, {"date": "2025-11-25", "close": 34.28, "volume": 588453.0}, {"date": "2025-11-26", "close": 34.2, "volume": 436367.0}, {"date": "2025-11-28", "close": 34.72, "volume": 280779.0}, {"date": "2025-12-01", "close": 34.53, "volume": 322062.0}, {"date": "2025-12-02", "close": 34.68, "volume": 510238.0}, {"date": "2025-12-03", "close": 34.84, "volume": 396095.0}, {"date": "2025-12-04", "close": 36.5, "volume": 822403.0}, {"date": "2025-12-05", "close": 35.19, "volume": 417228.0}, {"date": "2025-12-08", "close": 35.06, "volume": 435267.0}, {"date": "2025-12-09", "close": 35.05, "volume": 339065.0}, {"date": "2025-12-10", "close": 34.82, "volume": 495033.0}, {"date": "2025-12-11", "close": 32.92, "volume": 1009494.0}, {"date": "2025-12-12", "close": 32.0, "volume": 877284.0}, {"date": "2025-12-15", "close": 30.24, "volume": 900565.0}, {"date": "2025-12-16", "close": 30.76, "volume": 954723.0}, {"date": "2025-12-17", "close": 29.99, "volume": 788732.0}, {"date": "2025-12-18", "close": 30.28, "volume": 1530036.0}, {"date": "2025-12-19", "close": 30.1, "volume": 1610369.0}, {"date": "2025-12-22", "close": 31.13, "volume": 846256.0}, {"date": "2025-12-23", "close": 31.29, "volume": 544266.0}, {"date": "2025-12-24", "close": 31.62, "volume": 344323.0}, {"date": "2025-12-26", "close": 31.48, "volume": 695951.0}, {"date": "2025-12-29", "close": 31.89, "volume": 1493636.0}, {"date": "2025-12-30", "close": 31.35, "volume": 830632.0}, {"date": "2025-12-31", "close": 31.59, "volume": 896079.0}, {"date": "2026-01-02", "close": 28.47, "volume": 1435626.0}, {"date": "2026-01-05", "close": 29.57, "volume": 869681.0}, {"date": "2026-01-06", "close": 30.21, "volume": 776867.0}, {"date": "2026-01-07", "close": 30.25, "volume": 557621.0}, {"date": "2026-01-08", "close": 30.43, "volume": 635119.0}, {"date": "2026-01-09", "close": 30.32, "volume": 719587.0}, {"date": "2026-01-12", "close": 30.05, "volume": 529600.0}, {"date": "2026-01-13", "close": 29.74, "volume": 670513.0}, {"date": "2026-01-14", "close": 29.56, "volume": 604678.0}, {"date": "2026-01-15", "close": 29.31, "volume": 538571.0}, {"date": "2026-01-16", "close": 29.1, "volume": 376265.0}, {"date": "2026-01-20", "close": 28.41, "volume": 477706.0}, {"date": "2026-01-21", "close": 28.91, "volume": 606688.0}, {"date": "2026-01-22", "close": 29.49, "volume": 454694.0}, {"date": "2026-01-23", "close": 29.56, "volume": 350400.0}, {"date": "2026-01-26", "close": 29.56, "volume": 267191.0}, {"date": "2026-01-27", "close": 29.44, "volume": 535355.0}, {"date": "2026-01-28", "close": 28.39, "volume": 529764.0}, {"date": "2026-01-29", "close": 27.48, "volume": 703091.0}, {"date": "2026-01-30", "close": 26.73, "volume": 513113.0}, {"date": "2026-02-02", "close": 27.18, "volume": 572566.0}, {"date": "2026-02-03", "close": 24.6, "volume": 1007120.0}, {"date": "2026-02-04", "close": 25.13, "volume": 1021727.0}, {"date": "2026-02-05", "close": 24.37, "volume": 409375.0}, {"date": "2026-02-06", "close": 24.81, "volume": 803224.0}, {"date": "2026-02-09", "close": 24.83, "volume": 584694.0}, {"date": "2026-02-10", "close": 25.27, "volume": 470552.0}, {"date": "2026-02-11", "close": 24.53, "volume": 863964.0}, {"date": "2026-02-12", "close": 23.19, "volume": 936170.0}, {"date": "2026-02-13", "close": 23.1, "volume": 729495.0}, {"date": "2026-02-17", "close": 23.47, "volume": 1156092.0}, {"date": "2026-02-18", "close": 24.41, "volume": 505425.0}, {"date": "2026-02-19", "close": 24.45, "volume": 451302.0}, {"date": "2026-02-20", "close": 25.92, "volume": 1213850.0}, {"date": "2026-02-23", "close": 24.4, "volume": 2373146.0}, {"date": "2026-02-24", "close": 24.67, "volume": 2872939.0}, {"date": "2026-02-25", "close": 24.18, "volume": 1158975.0}, {"date": "2026-02-26", "close": 24.83, "volume": 841817.0}, {"date": "2026-02-27", "close": 24.47, "volume": 1023770.0}, {"date": "2026-03-02", "close": 24.74, "volume": 908600.0}, {"date": "2026-03-03", "close": 25.63, "volume": 774195.0}, {"date": "2026-03-04", "close": 25.34, "volume": 729554.0}, {"date": "2026-03-05", "close": 25.49, "volume": 641794.0}, {"date": "2026-03-06", "close": 25.84, "volume": 537635.0}, {"date": "2026-03-09", "close": 25.78, "volume": 577105.0}, {"date": "2026-03-10", "close": 26.02, "volume": 714610.0}, {"date": "2026-03-11", "close": 25.51, "volume": 585289.0}, {"date": "2026-03-12", "close": 24.12, "volume": 569615.0}, {"date": "2026-03-13", "close": 24.39, "volume": 666629.0}, {"date": "2026-03-16", "close": 24.57, "volume": 659410.0}, {"date": "2026-03-17", "close": 25.09, "volume": 361861.0}, {"date": "2026-03-18", "close": 24.83, "volume": 647050.0}, {"date": "2026-03-19", "close": 24.28, "volume": 644075.0}, {"date": "2026-03-20", "close": 24.32, "volume": 632320.0}, {"date": "2026-03-23", "close": 25.02, "volume": 623644.0}, {"date": "2026-03-24", "close": 25.08, "volume": 476240.0}, {"date": "2026-03-25", "close": 25.1, "volume": 395577.0}, {"date": "2026-03-26", "close": 25.16, "volume": 292325.0}, {"date": "2026-03-27", "close": 24.5, "volume": 510230.0}, {"date": "2026-03-30", "close": 24.66, "volume": 351119.0}, {"date": "2026-03-31", "close": 25.4, "volume": 379502.0}, {"date": "2026-04-01", "close": 24.84, "volume": 435668.0}, {"date": "2026-04-02", "close": 25.23, "volume": 270312.0}, {"date": "2026-04-06", "close": 25.35, "volume": 311987.0}, {"date": "2026-04-07", "close": 24.87, "volume": 386589.0}, {"date": "2026-04-08", "close": 24.94, "volume": 484120.0}, {"date": "2026-04-09", "close": 24.96, "volume": 399997.0}, {"date": "2026-04-10", "close": 24.36, "volume": 278519.0}, {"date": "2026-04-13", "close": 25.59, "volume": 497598.0}, {"date": "2026-04-14", "close": 25.73, "volume": 233591.0}, {"date": "2026-04-15", "close": 27.16, "volume": 388259.0}, {"date": "2026-04-16", "close": 27.98, "volume": 356412.0}, {"date": "2026-04-17", "close": 28.59, "volume": 433989.0}, {"date": "2026-04-20", "close": 28.97, "volume": 318953.0}, {"date": "2026-04-21", "close": 28.61, "volume": 464993.0}, {"date": "2026-04-22", "close": 28.99, "volume": 279387.0}, {"date": "2026-04-23", "close": 26.99, "volume": 390846.0}, {"date": "2026-04-24", "close": 27.25, "volume": 831127.0}, {"date": "2026-04-27", "close": 27.73, "volume": 374153.0}, {"date": "2026-04-28", "close": 28.0, "volume": 279752.0}, {"date": "2026-04-29", "close": 27.97, "volume": 386014.0}, {"date": "2026-04-30", "close": 28.05, "volume": 350864.0}, {"date": "2026-05-01", "close": 27.76, "volume": 591551.0}, {"date": "2026-05-04", "close": 28.62, "volume": 730476.0}, {"date": "2026-05-05", "close": 26.38, "volume": 1718797.0}, {"date": "2026-05-06", "close": 27.15, "volume": 728580.0}, {"date": "2026-05-07", "close": 27.85, "volume": 430152.0}, {"date": "2026-05-08", "close": 26.64, "volume": 307935.0}, {"date": "2026-05-11", "close": 26.67, "volume": 876134.0}, {"date": "2026-05-12", "close": 26.54, "volume": 687498.0}, {"date": "2026-05-13", "close": 24.66, "volume": 564496.0}, {"date": "2026-05-14", "close": 24.82, "volume": 628962.0}, {"date": "2026-05-15", "close": 24.28, "volume": 473296.0}, {"date": "2026-05-18", "close": 24.43, "volume": 598432.0}, {"date": "2026-05-19", "close": 24.14, "volume": 761781.0}, {"date": "2026-05-20", "close": 24.43, "volume": 647792.0}, {"date": "2026-05-21", "close": 23.48, "volume": 932069.0}, {"date": "2026-05-22", "close": 23.45, "volume": 741085.0}, {"date": "2026-05-26", "close": 23.24, "volume": 578649.0}, {"date": "2026-05-27", "close": 23.29, "volume": 485409.0}, {"date": "2026-05-28", "close": 23.25, "volume": 1243222.0}, {"date": "2026-05-29", "close": 23.49, "volume": 900607.0}, {"date": "2026-06-01", "close": 24.26, "volume": 1340116.0}, {"date": "2026-06-02", "close": 22.35, "volume": 1239387.0}, {"date": "2026-06-03", "close": 21.11, "volume": 1043906.0}, {"date": "2026-06-04", "close": 21.17, "volume": 709655.0}, {"date": "2026-06-05", "close": 20.9, "volume": 1174104.0}, {"date": "2026-06-08", "close": 20.53, "volume": 709618.0}, {"date": "2026-06-09", "close": 21.11, "volume": 1243937.0}, {"date": "2026-06-10", "close": 21.0, "volume": 791709.0}, {"date": "2026-06-11", "close": 20.69, "volume": 628758.0}, {"date": "2026-06-12", "close": 21.12, "volume": 725362.0}, {"date": "2026-06-15", "close": 21.24, "volume": 950232.0}, {"date": "2026-06-16", "close": 21.84, "volume": 792073.0}, {"date": "2026-06-17", "close": 20.94, "volume": 906591.0}, {"date": "2026-06-18", "close": 21.07, "volume": 1113727.0}, {"date": "2026-06-22", "close": 20.21, "volume": 709215.0}, {"date": "2026-06-23", "close": 20.56, "volume": 998298.0}, {"date": "2026-06-24", "close": 21.73, "volume": 794974.0}, {"date": "2026-06-25", "close": 21.27, "volume": 876197.0}, {"date": "2026-06-26", "close": 23.43, "volume": 11410300.0}, {"date": "2026-06-29", "close": 24.01, "volume": 1337717.0}, {"date": "2026-06-30", "close": 24.16, "volume": 1177286.0}, {"date": "2026-07-01", "close": 25.41, "volume": 1133906.0}, {"date": "2026-07-02", "close": 27.06, "volume": 1134133.0}, {"date": "2026-07-06", "close": 28.15, "volume": 879924.0}, {"date": "2026-07-07", "close": 28.51, "volume": 1297496.0}, {"date": "2026-07-08", "close": 28.02, "volume": 1048664.0}, {"date": "2026-07-09", "close": 28.27, "volume": 862742.0}, {"date": "2026-07-10", "close": 28.23, "volume": 1369344.0}, {"date": "2026-07-13", "close": 28.94, "volume": 812849.0}, {"date": "2026-07-14", "close": 28.28, "volume": 910877.0}, {"date": "2026-07-15", "close": 29.0, "volume": 760419.0}, {"date": "2026-07-16", "close": 29.64, "volume": 797409.0}, {"date": "2026-07-17", "close": 29.78, "volume": 708665.0}, {"date": "2026-07-20", "close": 29.67, "volume": 646241.0}, {"date": "2026-07-21", "close": 29.62, "volume": 482797.0}, {"date": "2026-07-22", "close": 29.05, "volume": 1100553.0}, {"date": "2026-07-23", "close": 28.76, "volume": 739870.0}, {"date": "2026-07-24", "close": 28.87, "volume": 445987.0}, {"date": "2026-07-27", "close": 31.48, "volume": 1102418.0}, {"date": "2026-07-28", "close": 34.14, "volume": 1329046.0}, {"date": "2026-07-29", "close": 36.7, "volume": 1361636.0}, {"date": "2026-07-30", "close": 34.87, "volume": 1890027.0}, {"date": "2026-07-31", "close": 34.1, "volume": 1570759.0}, {"date": "2026-08-03", "close": 34.52, "volume": 1347223.0}, {"date": "2026-08-04", "close": 44.6, "volume": 4597710.0}, {"date": "2026-08-05", "close": 40.0, "volume": 2766925.0}, {"date": "2026-08-06", "close": 40.12, "volume": 828506.0}, {"date": "2026-08-07", "close": 38.57, "volume": 705379.0}], "refreshing": true}