{"ticker": "PTLO", "overview": {"cik": "1871509", "ticker": "PTLO", "name": "Portillo's Inc.", "industry": "Retail-Eating Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002089453-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0002151387-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001992312-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000252", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001242843-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001871509-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001871509-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001871509-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001871509-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001871509-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001992312-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001886715-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002020559-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0002137029-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001871509-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001242843-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001871509-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001871509-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001992312-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001886796-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001886715-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002020559-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0002020559-26-000006", "price_sensitive": false}]}, "description": "Portillo's Inc. trades as PTLO on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 209 insider filings for the company, from May 2022 to August 2026. Across those, 9 insiders disclosed 9 open-market purchases totalling $4.63M against 10 sales totalling $127.36M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 4627143.65, "sell_n": 10, "sell_sum": 127357447.64, "net": -122730303.99, "insiders": 9, "first_date": "2022-05-10", "last_date": "2026-08-12"}, "metrics": {"ticker": "PTLO", "has_prices": true, "as_of": "2026-08-17", "last": 4.97, "prev_close": 5.16, "change": -0.1900000000000004, "change_pct": -0.03682170542635666, "session_volume": 1155181.0, "vwap_5": 4.895712234024983, "vwap_20": 4.641838533385418, "vwap_60": 4.442536065343772, "vwap_250": 5.401691205076226, "high_52w": 6.5, "low_52w": 3.81, "avg_volume_20": 1360975.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002089453-26-000004", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Denise Peggy Lauer", "who_key": "Lauer Denise Peggy", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24543.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089453/000208945326000004/0002089453-26-000004-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59985}, {"id": "0001992312-26-000012", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Kelly M. Kaiser", "who_key": "Kaiser Kelly M", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1931.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992312/000199231226000012/0001992312-26-000012-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84465}, {"id": "13DG-0001109448-26-000252", "src": "13DG", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Retail-Eating Places", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 0.1% passive stake in PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000252-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000940594-26-000054", "src": "13DG", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT 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": "Retail-Eating Places", "country": "United States", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 5.7% passive stake in PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000054-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001242843-26-000010", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Eugene I. Lee Jr", "who_key": "LEE EUGENE I JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299979.45, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Board insider adds $300K of PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000010/0001242843-26-000010-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0002020559-26-000010", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Keith M. Correia", "who_key": "Correia Keith M", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 289.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000202055926000010/0002020559-26-000010-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224145}, {"id": "0001886715-26-000008", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Jill Francine Waite", "who_key": "Waite Jill Francine", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4550.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000188671526000008/0001886715-26-000008-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224145}, {"id": "0001992312-26-000008", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Kelly M. Kaiser", "who_key": "Kaiser Kelly M", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12556.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000199231226000008/0001992312-26-000008-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224145}, {"id": "13DG-0000940594-26-000039", "src": "13DG", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT 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": "Retail-Eating Places", "country": "United States", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 9.8% passive stake in PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000039-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001242843-26-000008", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Eugene I. Lee Jr", "who_key": "LEE EUGENE I JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300306.2, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "The boardroom is buying: $300K of PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000008/0001242843-26-000008-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "0002020559-26-000008", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Keith M. Correia", "who_key": "Correia Keith M", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7956.740000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000202055926000008/0002020559-26-000008-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001886715-26-000006", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Jill Francine Waite", "who_key": "Waite Jill Francine", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11941.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000188671526000006/0001886715-26-000006-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001886796-26-000006", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Michelle Greig Hook", "who_key": "Hook Michelle Greig", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25908.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CFO files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000188679626000006/0001886796-26-000006-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0001992312-26-000006", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Kelly M. Kaiser", "who_key": "Kaiser Kelly M", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11941.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000199231226000006/0001992312-26-000006-index.htm", "trade_date": "2026-05-02", "timestamp": "2026-05-02", "mins": 265905}, {"id": "0002020559-26-000006", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Keith M. Correia", "who_key": "Correia Keith M", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3906.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000202055926000006/0002020559-26-000006-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280305}, {"id": "0001621955-26-000006", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Brett Patterson", "who_key": "Patterson Brett", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000162195526000006/0001621955-26-000006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0002124797-26-000006", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Jennifer Pecoraro-Striepling", "who_key": "Pecoraro-Striepling Jennifer", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000212479726000006/0002124797-26-000006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0002089453-26-000002", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Denise Peggy Lauer", "who_key": "Lauer Denise Peggy", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000208945326000002/0002089453-26-000002-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0001886715-26-000004", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Jill Francine Waite", "who_key": "Waite Jill Francine", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10035.359999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000188671526000004/0001886715-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0001886796-26-000004", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Michelle Greig Hook", "who_key": "Hook Michelle Greig", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21776.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CFO files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000188679626000004/0001886796-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0001992312-26-000004", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Kelly M. Kaiser", "who_key": "Kaiser Kelly M", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9963.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000199231226000004/0001992312-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0001865702-26-000002", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Tony J. Darden", "who_key": "DARDEN TONY J", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12044.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000186570226000002/0001865702-26-000002-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0001242843-26-000006", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Eugene I. Lee Jr", "who_key": "LEE EUGENE I JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000006/0001242843-26-000006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0002020559-26-000004", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Keith M. Correia", "who_key": "Correia Keith M", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6657.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000202055926000004/0002020559-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "13DG-0000102909-26-002010", "src": "13DG", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Portillo's Inc.", "who_key": "Portillo's 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": "Retail-Eating Places", "country": "United States", "headline": "Portillo's Inc. adjusts its stake in PTLO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/0000102909-26-002010-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001242843-26-000004", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Eugene I. Lee Jr", "who_key": "LEE EUGENE I JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1481480.0, "score": 68.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "A director backs PTLO with $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000004/0001242843-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337905}, {"id": "0001305052-26-000006", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Gerard Johan Hart", "who_key": "Hart Gerard Johan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 266873.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000130505226000006/0001305052-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337905}, {"id": "0001761825-26-000006", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Ann G. Bordelon", "who_key": "Bordelon Ann G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000176182526000006/0001761825-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337905}, {"id": "0001263765-26-000006", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Michael Miles", "who_key": "Miles Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000126376526000006/0001263765-26-000006-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353745}, {"id": "0001886715-26-000002", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Jill Francine Waite", "who_key": "Waite Jill Francine", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2005.7699999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PTLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000188671526000002/0001886715-26-000002-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356625}], "recent_buys": [{"id": "0001242843-26-000010", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Eugene I. Lee Jr", "who_key": "LEE EUGENE I JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299979.45, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Board insider adds $300K of PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000010/0001242843-26-000010-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001242843-26-000008", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Eugene I. Lee Jr", "who_key": "LEE EUGENE I JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300306.2, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "The boardroom is buying: $300K of PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000008/0001242843-26-000008-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "0001242843-26-000004", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Eugene I. Lee Jr", "who_key": "LEE EUGENE I JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1481480.0, "score": 68.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "A director backs PTLO with $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000004/0001242843-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337905}, {"id": "0001871509-25-000130", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Michael Osanloo", "who_key": "Osanloo Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99994.4, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Chief exec picks up $100K of PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000130/0001871509-25-000130-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646065}, {"id": "0001871509-25-000128", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Eugene I. Lee Jr", "who_key": "LEE EUGENE I JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000320.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "3 insiders now buying PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000128/0001871509-25-000128-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001871509-25-000127", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Michelle Greig Hook", "who_key": "Hook Michelle Greig", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 306800.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "3 insiders pile into PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000127/0001871509-25-000127-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001871509-25-000126", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Kelly M. Kaiser", "who_key": "Kaiser Kelly M", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 207360.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "That makes 4 insiders into PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000126/0001871509-25-000126-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001871509-25-000030", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Jack Hartung", "who_key": "Hartung Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 929450.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "5 insiders now buying PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000030/0001871509-25-000030-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863505}, {"id": "0001871509-22-000083", "src": "INSIDERS", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Jill Francine Waite", "who_key": "Waite Jill Francine", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1453.6000000000001, "score": 23.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "PTLO draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150922000083/0001871509-22-000083-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064465}], "institutional": [{"id": "13DG-0001109448-26-000252", "src": "13DG", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Retail-Eating Places", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 0.1% passive stake in PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000252-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000940594-26-000054", "src": "13DG", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT 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": "Retail-Eating Places", "country": "United States", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 5.7% passive stake in PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000054-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000940594-26-000039", "src": "13DG", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT 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": "Retail-Eating Places", "country": "United States", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 9.8% passive stake in PTLO", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000039-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0000102909-26-002010", "src": "13DG", "ticker": "PTLO", "cik": "1871509", "company": "Portillo's Inc.", "company_raw": "Portillo's Inc.", "who": "Portillo's Inc.", "who_key": "Portillo's 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": "Retail-Eating Places", "country": "United States", "headline": "Portillo's Inc. adjusts its stake in PTLO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/0000102909-26-002010-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Portillo's Inc. - Class A Common Stock", "new_value": "Portillo's Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001871509", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001871509", "applied": 1, "detected_at": "2026-10-27T02:34:49.991611"}]}, "key_people": [{"who": "Berkshire Partners LLC", "who_key": "Berkshire Partners LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 122300000.0, "net": -122300000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122300000.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000095017025076001/0000950170-25-076001-index.htm"}], "latest": {"action": "SELL", "amount": 122300000.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000095017025076001/0000950170-25-076001-index.htm"}}, {"who": "Eugene I. Lee Jr", "who_key": "LEE EUGENE I JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3082085.65, "sold": 0, "net": 3082085.65, "trades": 4, "top_score": 68.1, "lean": "buying", "history": [{"action": "BUY", "amount": 299979.45, "date": "2026-08-12", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000010/0001242843-26-000010-index.htm"}, {"action": "BUY", "amount": 300306.2, "date": "2026-05-11", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000008/0001242843-26-000008-index.htm"}, {"action": "BUY", "amount": 1481480.0, "date": "2026-03-13", "score": 68.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000004/0001242843-26-000004-index.htm"}, {"action": "BUY", "amount": 1000320.0, "date": "2025-08-07", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000128/0001871509-25-000128-index.htm"}], "latest": {"action": "BUY", "amount": 299979.45, "date": "2026-08-12", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000124284326000010/0001242843-26-000010-index.htm"}}, {"who": "Nicholas Anthony Scarpino", "who_key": "Scarpino Nicholas Anthony", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2886746.6100000003, "net": -2886746.6100000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1136099.27, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150924000107/0001871509-24-000107-index.htm"}, {"action": "SELL", "amount": 545670.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150922000073/0001871509-22-000073-index.htm"}, {"action": "SELL", "amount": 1204977.34, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000120919122028493/0001209191-22-028493-index.htm"}], "latest": {"action": "SELL", "amount": 1136099.27, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150924000107/0001871509-24-000107-index.htm"}}, {"who": "Michael Osanloo", "who_key": "Osanloo Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 99994.4, "sold": 856787.5, "net": -756793.1, "trades": 4, "top_score": 52.3, "lean": "selling", "history": [{"action": "BUY", "amount": 99994.4, "date": "2025-08-11", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000130/0001871509-25-000130-index.htm"}, {"action": "SELL", "amount": 679675.08, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150924000105/0001871509-24-000105-index.htm"}, {"action": "SELL", "amount": 24912.420000000002, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150923000151/0001871509-23-000151-index.htm"}, {"action": "SELL", "amount": 152200.0, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150923000141/0001871509-23-000141-index.htm"}], "latest": {"action": "BUY", "amount": 99994.4, "date": "2025-08-11", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000130/0001871509-25-000130-index.htm"}}, {"who": "Jack Hartung", "who_key": "Hartung Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 929450.0, "sold": 0, "net": 929450.0, "trades": 1, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 929450.0, "date": "2025-03-13", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000030/0001871509-25-000030-index.htm"}], "latest": {"action": "BUY", "amount": 929450.0, "date": "2025-03-13", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000030/0001871509-25-000030-index.htm"}}, {"who": "Jill Francine Waite", "who_key": "Waite Jill Francine", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1453.6000000000001, "sold": 852127.4, "net": -850673.8, "trades": 2, "top_score": 23.5, "lean": "selling", "history": [{"action": "BUY", "amount": 1453.6000000000001, "date": "2022-11-30", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150922000083/0001871509-22-000083-index.htm"}, {"action": "SELL", "amount": 852127.4, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000120919122032889/0001209191-22-032889-index.htm"}], "latest": {"action": "BUY", "amount": 1453.6000000000001, "date": "2022-11-30", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150922000083/0001871509-22-000083-index.htm"}}, {"who": "Derrick Lee Pratt", "who_key": "Pratt Derrick Lee", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 461786.13, "net": -461786.13, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27295.379999999997, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150924000002/0001871509-24-000002-index.htm"}, {"action": "SELL", "amount": 434490.75, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150923000143/0001871509-23-000143-index.htm"}], "latest": {"action": "SELL", "amount": 27295.379999999997, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150924000002/0001871509-24-000002-index.htm"}}, {"who": "Michelle Greig Hook", "who_key": "Hook Michelle Greig", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 306800.0, "sold": 0, "net": 306800.0, "trades": 1, "top_score": 56.9, "lean": "buying", "history": [{"action": "BUY", "amount": 306800.0, "date": "2025-08-07", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000127/0001871509-25-000127-index.htm"}], "latest": {"action": "BUY", "amount": 306800.0, "date": "2025-08-07", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1871509/000187150925000127/0001871509-25-000127-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 299979.45}], "announcements": [{"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002089453-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0002151387-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001992312-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000252", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001242843-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001871509-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001871509-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001871509-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001871509-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001871509-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001992312-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001886715-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002020559-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0002137029-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001871509-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001242843-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001871509-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001871509-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001992312-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001886796-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001886715-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002020559-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0002020559-26-000006", "price_sensitive": false}], "performance": {"ticker": "PTLO", "has_prices": true, "summary": {"n": 9, "avg": -0.2897697462319886, "win_rate": 0.2222222222222222, "best": 0.2063106796116504, "worst": -0.7538385339276871, "as_of": "2026-08-17"}, "buys": [{"who": "LEE EUGENE I JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299979.45, "date": "2026-08-12", "score": 46.8, "ref_price": 4.76, "return": 0.044117647058823525}, {"who": "LEE EUGENE I JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300306.2, "date": "2026-05-11", "score": 47.3, "ref_price": 4.12, "return": 0.2063106796116504}, {"who": "LEE EUGENE I JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1481480.0, "date": "2026-03-13", "score": 68.1, "ref_price": 5.33, "return": -0.06754221388367736}, {"who": "Osanloo Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 99994.4, "date": "2025-08-11", "score": 52.3, "ref_price": 7.85, "return": -0.3668789808917198}, {"who": "LEE EUGENE I JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000320.0, "date": "2025-08-07", "score": 51.0, "ref_price": 7.72, "return": -0.35621761658031087}, {"who": "Hook Michelle Greig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 306800.0, "date": "2025-08-07", "score": 56.9, "ref_price": 7.72, "return": -0.35621761658031087}, {"who": "Kaiser Kelly M", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 207360.0, "date": "2025-08-07", "score": 47.6, "ref_price": 7.72, "return": -0.35621761658031087}, {"who": "Hartung Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 929450.0, "date": "2025-03-13", "score": 50.6, "ref_price": 12.47, "return": -0.6014434643143545}, {"who": "Waite Jill Francine", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 1453.6000000000001, "date": "2022-11-30", "score": 23.5, "ref_price": 20.19, "return": -0.7538385339276871}]}, "price_series": [{"date": "2021-10-21", "close": 29.1, "volume": 16878090.0}, {"date": "2021-10-22", "close": 37.43, "volume": 10008740.0}, {"date": "2021-10-25", "close": 42.01, "volume": 5460916.0}, {"date": "2021-10-26", "close": 41.99, "volume": 2997383.0}, {"date": "2021-10-27", "close": 40.31, "volume": 3356409.0}, {"date": "2021-10-28", "close": 37.31, "volume": 1526105.0}, {"date": "2021-10-29", "close": 38.0, "volume": 1508137.0}, {"date": "2021-11-01", "close": 41.76, "volume": 1392740.0}, {"date": "2021-11-02", "close": 42.59, "volume": 1526133.0}, {"date": "2021-11-03", "close": 42.73, "volume": 811044.0}, {"date": "2021-11-04", "close": 51.39, "volume": 2128404.0}, {"date": "2021-11-05", "close": 47.0, "volume": 2529340.0}, {"date": "2021-11-08", "close": 45.0, "volume": 1202308.0}, {"date": "2021-11-09", "close": 45.09, "volume": 1525864.0}, {"date": "2021-11-10", "close": 44.16, "volume": 654288.0}, {"date": "2021-11-11", "close": 44.83, "volume": 880818.0}, {"date": "2021-11-12", "close": 47.92, "volume": 1077343.0}, {"date": "2021-11-15", "close": 48.62, "volume": 1101388.0}, {"date": "2021-11-16", "close": 53.07, "volume": 1394445.0}, {"date": "2021-11-17", "close": 54.22, "volume": 1677617.0}, {"date": "2021-11-18", "close": 48.44, "volume": 3706362.0}, {"date": "2021-11-19", "close": 44.72, "volume": 1510388.0}, {"date": "2021-11-22", "close": 41.45, "volume": 1374518.0}, {"date": "2021-11-23", "close": 39.93, "volume": 2027596.0}, {"date": "2021-11-24", "close": 43.62, "volume": 1253821.0}, {"date": "2021-11-26", "close": 41.89, "volume": 705993.0}, {"date": "2021-11-29", "close": 42.33, "volume": 940908.0}, {"date": "2021-11-30", "close": 40.75, "volume": 876099.0}, {"date": "2021-12-01", "close": 37.23, "volume": 1108742.0}, {"date": "2021-12-02", "close": 39.64, "volume": 1107362.0}, {"date": "2021-12-03", "close": 35.44, "volume": 2172017.0}, {"date": "2021-12-06", "close": 36.15, "volume": 1444107.0}, {"date": "2021-12-07", "close": 37.69, "volume": 803495.0}, {"date": "2021-12-08", "close": 38.92, "volume": 1056112.0}, {"date": "2021-12-09", "close": 36.41, "volume": 845658.0}, {"date": "2021-12-10", "close": 34.4, "volume": 1362458.0}, {"date": "2021-12-13", "close": 34.58, "volume": 1259751.0}, {"date": "2021-12-14", "close": 33.31, "volume": 1235273.0}, {"date": "2021-12-15", "close": 33.75, "volume": 972023.0}, {"date": "2021-12-16", "close": 31.62, "volume": 1716245.0}, {"date": "2021-12-17", "close": 31.73, "volume": 4931982.0}, {"date": "2021-12-20", "close": 31.61, "volume": 995551.0}, {"date": "2021-12-21", "close": 33.88, "volume": 1223569.0}, {"date": "2021-12-22", "close": 36.19, "volume": 796822.0}, {"date": "2021-12-23", "close": 38.34, "volume": 756780.0}, {"date": "2021-12-27", "close": 37.47, "volume": 847144.0}, {"date": "2021-12-28", "close": 36.79, "volume": 583460.0}, {"date": "2021-12-29", "close": 36.82, "volume": 770860.0}, {"date": "2021-12-30", "close": 37.34, "volume": 633458.0}, {"date": "2021-12-31", "close": 37.54, "volume": 391781.0}, {"date": "2022-01-03", "close": 38.84, "volume": 786575.0}, {"date": "2022-01-04", "close": 36.31, "volume": 1842762.0}, {"date": "2022-01-05", "close": 33.31, "volume": 1393525.0}, {"date": "2022-01-06", "close": 33.75, "volume": 1157463.0}, {"date": "2022-01-07", "close": 33.74, "volume": 840858.0}, {"date": "2022-01-10", "close": 32.04, "volume": 2111934.0}, {"date": "2022-01-11", "close": 32.43, "volume": 1128451.0}, {"date": "2022-01-12", "close": 30.03, "volume": 2020922.0}, {"date": "2022-01-13", "close": 29.6, "volume": 1069566.0}, {"date": "2022-01-14", "close": 28.86, "volume": 1870174.0}, {"date": "2022-01-18", "close": 26.92, "volume": 1495398.0}, {"date": "2022-01-19", "close": 27.1, "volume": 1042737.0}, {"date": "2022-01-20", "close": 25.92, "volume": 926530.0}, {"date": "2022-01-21", "close": 25.18, "volume": 973136.0}, {"date": "2022-01-24", "close": 25.95, "volume": 2367486.0}, {"date": "2022-01-25", "close": 25.62, "volume": 1441112.0}, {"date": "2022-01-26", "close": 25.18, "volume": 1125934.0}, {"date": "2022-01-27", "close": 24.39, "volume": 664174.0}, {"date": "2022-01-28", "close": 24.84, "volume": 1275662.0}, {"date": "2022-01-31", "close": 26.55, "volume": 1293948.0}, {"date": "2022-02-01", "close": 29.36, "volume": 1303386.0}, {"date": "2022-02-02", "close": 27.3, "volume": 683639.0}, {"date": "2022-02-03", "close": 25.86, "volume": 659178.0}, {"date": "2022-02-04", "close": 26.81, "volume": 557312.0}, {"date": "2022-02-07", "close": 27.05, "volume": 421120.0}, {"date": "2022-02-08", "close": 27.33, "volume": 578839.0}, {"date": "2022-02-09", "close": 27.77, "volume": 750124.0}, {"date": "2022-02-10", "close": 27.99, "volume": 653129.0}, {"date": "2022-02-11", "close": 27.5, "volume": 404361.0}, {"date": "2022-02-14", "close": 26.97, "volume": 449568.0}, {"date": "2022-02-15", "close": 27.92, "volume": 361379.0}, {"date": "2022-02-16", "close": 26.43, "volume": 728028.0}, {"date": "2022-02-17", "close": 24.69, "volume": 1619743.0}, {"date": "2022-02-18", "close": 23.85, "volume": 806763.0}, {"date": "2022-02-22", "close": 23.23, "volume": 610817.0}, {"date": "2022-02-23", "close": 22.57, "volume": 697963.0}, {"date": "2022-02-24", "close": 24.45, "volume": 710305.0}, {"date": "2022-02-25", "close": 24.62, "volume": 476080.0}, {"date": "2022-02-28", "close": 25.06, "volume": 363226.0}, {"date": "2022-03-01", "close": 23.82, "volume": 449933.0}, {"date": "2022-03-02", "close": 24.01, "volume": 430580.0}, {"date": "2022-03-03", "close": 23.51, "volume": 949897.0}, {"date": "2022-03-04", "close": 23.11, "volume": 587992.0}, {"date": "2022-03-07", "close": 23.64, "volume": 1077783.0}, {"date": "2022-03-08", "close": 24.22, "volume": 773725.0}, {"date": "2022-03-09", "close": 25.06, "volume": 786059.0}, {"date": "2022-03-10", "close": 23.32, "volume": 1517757.0}, {"date": "2022-03-11", "close": 23.11, "volume": 542426.0}, {"date": "2022-03-14", "close": 22.5, "volume": 790890.0}, {"date": "2022-03-15", "close": 23.75, "volume": 467763.0}, {"date": "2022-03-16", "close": 24.62, "volume": 422082.0}, {"date": "2022-03-17", "close": 26.42, "volume": 694327.0}, {"date": "2022-03-18", "close": 26.8, "volume": 602282.0}, {"date": "2022-03-21", "close": 25.0, "volume": 659523.0}, {"date": "2022-03-22", "close": 24.8, "volume": 826541.0}, {"date": "2022-03-23", "close": 24.24, "volume": 535564.0}, {"date": "2022-03-24", "close": 24.79, "volume": 517770.0}, {"date": "2022-03-25", "close": 23.82, "volume": 438976.0}, {"date": "2022-03-28", "close": 23.76, "volume": 496156.0}, {"date": "2022-03-29", "close": 24.51, "volume": 560954.0}, {"date": "2022-03-30", "close": 25.0, "volume": 617236.0}, {"date": "2022-03-31", "close": 24.56, "volume": 345440.0}, {"date": "2022-04-01", "close": 23.89, "volume": 423372.0}, {"date": "2022-04-04", "close": 24.5, "volume": 335129.0}, {"date": "2022-04-05", "close": 23.85, "volume": 315076.0}, {"date": "2022-04-06", "close": 22.98, "volume": 606302.0}, {"date": "2022-04-07", "close": 22.6, "volume": 538745.0}, {"date": "2022-04-08", "close": 22.45, "volume": 367396.0}, {"date": "2022-04-11", "close": 22.7, "volume": 376547.0}, {"date": "2022-04-12", "close": 22.27, "volume": 447894.0}, {"date": "2022-04-13", "close": 22.54, "volume": 451871.0}, {"date": "2022-04-14", "close": 22.25, "volume": 412449.0}, {"date": "2022-04-18", "close": 22.45, "volume": 472216.0}, {"date": "2022-04-19", "close": 23.63, "volume": 817106.0}, {"date": "2022-04-20", "close": 23.64, "volume": 732839.0}, {"date": "2022-04-21", "close": 22.24, "volume": 647911.0}, {"date": "2022-04-22", "close": 21.89, "volume": 436553.0}, {"date": "2022-04-25", "close": 22.25, "volume": 469223.0}, {"date": "2022-04-26", "close": 21.01, "volume": 763535.0}, {"date": "2022-04-27", "close": 20.44, "volume": 457349.0}, {"date": "2022-04-28", "close": 21.48, "volume": 808821.0}, {"date": "2022-04-29", "close": 20.83, "volume": 515279.0}, {"date": "2022-05-02", "close": 21.1, "volume": 549629.0}, {"date": "2022-05-03", "close": 19.79, "volume": 1068174.0}, {"date": "2022-05-04", "close": 19.3, "volume": 1880036.0}, {"date": "2022-05-05", "close": 19.79, "volume": 783781.0}, {"date": "2022-05-06", "close": 20.79, "volume": 1332275.0}, {"date": "2022-05-09", "close": 19.38, "volume": 746066.0}, {"date": "2022-05-10", "close": 18.53, "volume": 782462.0}, {"date": "2022-05-11", "close": 17.87, "volume": 543252.0}, {"date": "2022-05-12", "close": 17.35, "volume": 1185784.0}, {"date": "2022-05-13", "close": 18.3, "volume": 506157.0}, {"date": "2022-05-16", "close": 17.89, "volume": 507932.0}, {"date": "2022-05-17", "close": 19.18, "volume": 740956.0}, {"date": "2022-05-18", "close": 18.1, "volume": 513560.0}, {"date": "2022-05-19", "close": 19.44, "volume": 500131.0}, {"date": "2022-05-20", "close": 18.95, "volume": 703594.0}, {"date": "2022-05-23", "close": 18.19, "volume": 690109.0}, {"date": "2022-05-24", "close": 17.05, "volume": 690721.0}, {"date": "2022-05-25", "close": 18.19, "volume": 390852.0}, {"date": "2022-05-26", "close": 18.34, "volume": 343902.0}, {"date": "2022-05-27", "close": 19.0, "volume": 654425.0}, {"date": "2022-05-31", "close": 18.57, "volume": 583627.0}, {"date": "2022-06-01", "close": 17.99, "volume": 303747.0}, {"date": "2022-06-02", "close": 18.0, "volume": 554334.0}, {"date": "2022-06-03", "close": 17.76, "volume": 307614.0}, {"date": "2022-06-06", "close": 17.77, "volume": 518369.0}, {"date": "2022-06-07", "close": 17.96, "volume": 437203.0}, {"date": "2022-06-08", "close": 18.01, "volume": 319825.0}, {"date": "2022-06-09", "close": 17.64, "volume": 430866.0}, {"date": "2022-06-10", "close": 17.25, "volume": 445331.0}, {"date": "2022-06-13", "close": 16.39, "volume": 852961.0}, {"date": "2022-06-14", "close": 15.7, "volume": 410041.0}, {"date": "2022-06-15", "close": 16.37, "volume": 335249.0}, {"date": "2022-06-16", "close": 14.98, "volume": 543360.0}, {"date": "2022-06-17", "close": 15.42, "volume": 522613.0}, {"date": "2022-06-21", "close": 15.44, "volume": 399057.0}, {"date": "2022-06-22", "close": 15.31, "volume": 250544.0}, {"date": "2022-06-23", "close": 15.67, "volume": 487548.0}, {"date": "2022-06-24", "close": 16.74, "volume": 1073369.0}, {"date": "2022-06-27", "close": 16.985, "volume": 393682.0}, {"date": "2022-06-28", "close": 16.56, "volume": 380416.0}, {"date": "2022-06-29", "close": 16.9, "volume": 205994.0}, {"date": "2022-06-30", "close": 16.35, "volume": 391837.0}, {"date": "2022-07-01", "close": 16.74, "volume": 272014.0}, {"date": "2022-07-05", "close": 17.77, "volume": 301245.0}, {"date": "2022-07-06", "close": 17.71, "volume": 238867.0}, {"date": "2022-07-07", "close": 18.12, "volume": 669542.0}, {"date": "2022-07-08", "close": 18.12, "volume": 290578.0}, {"date": "2022-07-11", "close": 17.95, "volume": 300096.0}, {"date": "2022-07-12", "close": 18.29, "volume": 457553.0}, {"date": "2022-07-13", "close": 19.05, "volume": 446413.0}, {"date": "2022-07-14", "close": 20.08, "volume": 934960.0}, {"date": "2022-07-15", "close": 20.79, "volume": 496844.0}, {"date": "2022-07-18", "close": 20.68, "volume": 418519.0}, {"date": "2022-07-19", "close": 21.56, "volume": 407259.0}, {"date": "2022-07-20", "close": 22.05, "volume": 282681.0}, {"date": "2022-07-21", "close": 21.87, "volume": 300048.0}, {"date": "2022-07-22", "close": 21.44, "volume": 493396.0}, {"date": "2022-07-25", "close": 20.65, "volume": 404471.0}, {"date": "2022-07-26", "close": 19.61, "volume": 476799.0}, {"date": "2022-07-27", "close": 20.82, "volume": 395806.0}, {"date": "2022-07-28", "close": 22.48, "volume": 618229.0}, {"date": "2022-07-29", "close": 22.83, "volume": 488270.0}, {"date": "2022-08-01", "close": 22.28, "volume": 527647.0}, {"date": "2022-08-02", "close": 23.04, "volume": 623558.0}, {"date": "2022-08-03", "close": 24.16, "volume": 663480.0}, {"date": "2022-08-04", "close": 25.79, "volume": 1197590.0}, {"date": "2022-08-05", "close": 26.58, "volume": 877786.0}, {"date": "2022-08-08", "close": 28.44, "volume": 1021386.0}, {"date": "2022-08-09", "close": 24.755, "volume": 1264050.0}, {"date": "2022-08-10", "close": 26.05, "volume": 770203.0}, {"date": "2022-08-11", "close": 24.97, "volume": 986275.0}, {"date": "2022-08-12", "close": 22.99, "volume": 6192312.0}, {"date": "2022-08-15", "close": 23.0, "volume": 1889788.0}, {"date": "2022-08-16", "close": 22.59, "volume": 1399569.0}, {"date": "2022-08-17", "close": 22.15, "volume": 1378164.0}, {"date": "2022-08-18", "close": 22.49, "volume": 831903.0}, {"date": "2022-08-19", "close": 21.58, "volume": 719136.0}, {"date": "2022-08-22", "close": 21.45, "volume": 947528.0}, {"date": "2022-08-23", "close": 22.19, "volume": 849229.0}, {"date": "2022-08-24", "close": 22.57, "volume": 479542.0}, {"date": "2022-08-25", "close": 23.62, "volume": 787827.0}, {"date": "2022-08-26", "close": 23.05, "volume": 609132.0}, {"date": "2022-08-29", "close": 22.19, "volume": 439069.0}, {"date": "2022-08-30", "close": 21.89, "volume": 559117.0}, {"date": "2022-08-31", "close": 22.02, "volume": 391748.0}, {"date": "2022-09-01", "close": 22.45, "volume": 446327.0}, {"date": "2022-09-02", "close": 21.83, "volume": 345753.0}, {"date": "2022-09-06", "close": 21.22, "volume": 581413.0}, {"date": "2022-09-07", "close": 22.9, "volume": 626592.0}, {"date": "2022-09-08", "close": 23.62, "volume": 569251.0}, {"date": "2022-09-09", "close": 23.85, "volume": 515736.0}, {"date": "2022-09-12", "close": 23.99, "volume": 242527.0}, {"date": "2022-09-13", "close": 23.39, "volume": 595892.0}, {"date": "2022-09-14", "close": 23.97, "volume": 472648.0}, {"date": "2022-09-15", "close": 23.63, "volume": 526342.0}, {"date": "2022-09-16", "close": 23.04, "volume": 1078398.0}, {"date": "2022-09-19", "close": 23.31, "volume": 479574.0}, {"date": "2022-09-20", "close": 23.23, "volume": 708081.0}, {"date": "2022-09-21", "close": 22.96, "volume": 595290.0}, {"date": "2022-09-22", "close": 22.8, "volume": 1041778.0}, {"date": "2022-09-23", "close": 21.03, "volume": 1092088.0}, {"date": "2022-09-26", "close": 20.91, "volume": 584203.0}, {"date": "2022-09-27", "close": 20.81, "volume": 921529.0}, {"date": "2022-09-28", "close": 21.27, "volume": 640416.0}, {"date": "2022-09-29", "close": 20.1, "volume": 885055.0}, {"date": "2022-09-30", "close": 19.69, "volume": 830945.0}, {"date": "2022-10-03", "close": 21.05, "volume": 594729.0}, {"date": "2022-10-04", "close": 21.04, "volume": 701221.0}, {"date": "2022-10-05", "close": 20.94, "volume": 488204.0}, {"date": "2022-10-06", "close": 20.76, "volume": 418261.0}, {"date": "2022-10-07", "close": 20.13, "volume": 447563.0}, {"date": "2022-10-10", "close": 20.13, "volume": 263429.0}, {"date": "2022-10-11", "close": 20.07, "volume": 405894.0}, {"date": "2022-10-12", "close": 19.63, "volume": 364003.0}, {"date": "2022-10-13", "close": 19.92, "volume": 491578.0}, {"date": "2022-10-14", "close": 19.6, "volume": 261564.0}, {"date": "2022-10-17", "close": 20.08, "volume": 313330.0}, {"date": "2022-10-18", "close": 20.43, "volume": 306581.0}, {"date": "2022-10-19", "close": 20.45, "volume": 207978.0}, {"date": "2022-10-20", "close": 20.23, "volume": 255132.0}, {"date": "2022-10-21", "close": 20.79, "volume": 426500.0}, {"date": "2022-10-24", "close": 20.21, "volume": 381865.0}, {"date": "2022-10-25", "close": 20.93, "volume": 433366.0}, {"date": "2022-10-26", "close": 21.0, "volume": 445799.0}, {"date": "2022-10-27", "close": 20.9, "volume": 331508.0}, {"date": "2022-10-28", "close": 21.9, "volume": 358631.0}, {"date": "2022-10-31", "close": 21.44, "volume": 303267.0}, {"date": "2022-11-01", "close": 21.73, "volume": 476295.0}, {"date": "2022-11-02", "close": 21.1, "volume": 900543.0}, {"date": "2022-11-03", "close": 22.48, "volume": 1450221.0}, {"date": "2022-11-04", "close": 22.15, "volume": 757151.0}, {"date": "2022-11-07", "close": 21.58, "volume": 733854.0}, {"date": "2022-11-08", "close": 22.77, "volume": 938040.0}, {"date": "2022-11-09", "close": 21.9, "volume": 874163.0}, {"date": "2022-11-10", "close": 23.94, "volume": 775660.0}, {"date": "2022-11-11", "close": 25.41, "volume": 1278363.0}, {"date": "2022-11-14", "close": 24.87, "volume": 502330.0}, {"date": "2022-11-15", "close": 22.54, "volume": 4449556.0}, {"date": "2022-11-16", "close": 21.28, "volume": 1063607.0}, {"date": "2022-11-17", "close": 20.48, "volume": 834303.0}, {"date": "2022-11-18", "close": 20.7, "volume": 927805.0}, {"date": "2022-11-21", "close": 20.46, "volume": 634227.0}, {"date": "2022-11-22", "close": 19.74, "volume": 895653.0}, {"date": "2022-11-23", "close": 20.09, "volume": 790044.0}, {"date": "2022-11-25", "close": 20.61, "volume": 385122.0}, {"date": "2022-11-28", "close": 19.83, "volume": 649778.0}, {"date": "2022-11-29", "close": 19.33, "volume": 931511.0}, {"date": "2022-11-30", "close": 20.19, "volume": 1072541.0}, {"date": "2022-12-01", "close": 19.61, "volume": 543863.0}, {"date": "2022-12-02", "close": 20.25, "volume": 914683.0}, {"date": "2022-12-05", "close": 19.14, "volume": 917603.0}, {"date": "2022-12-06", "close": 17.87, "volume": 1127506.0}, {"date": "2022-12-07", "close": 17.72, "volume": 636852.0}, {"date": "2022-12-08", "close": 18.09, "volume": 774439.0}, {"date": "2022-12-09", "close": 18.21, "volume": 314197.0}, {"date": "2022-12-12", "close": 18.59, "volume": 410742.0}, {"date": "2022-12-13", "close": 18.69, "volume": 632474.0}, {"date": "2022-12-14", "close": 18.82, "volume": 613958.0}, {"date": "2022-12-15", "close": 18.15, "volume": 637080.0}, {"date": "2022-12-16", "close": 18.2, "volume": 1102875.0}, {"date": "2022-12-19", "close": 17.86, "volume": 770058.0}, {"date": "2022-12-20", "close": 17.83, "volume": 512277.0}, {"date": "2022-12-21", "close": 17.8, "volume": 610922.0}, {"date": "2022-12-22", "close": 17.56, "volume": 497972.0}, {"date": "2022-12-23", "close": 17.19, "volume": 277043.0}, {"date": "2022-12-27", "close": 16.35, "volume": 739950.0}, {"date": "2022-12-28", "close": 16.09, "volume": 480254.0}, {"date": "2022-12-29", "close": 16.62, "volume": 574850.0}, {"date": "2022-12-30", "close": 16.32, "volume": 762882.0}, {"date": "2023-01-03", "close": 16.53, "volume": 387654.0}, {"date": "2023-01-04", "close": 17.19, "volume": 440566.0}, {"date": "2023-01-05", "close": 16.06, "volume": 604349.0}, {"date": "2023-01-06", "close": 16.25, "volume": 1015425.0}, {"date": "2023-01-09", "close": 17.71, "volume": 842778.0}, {"date": "2023-01-10", "close": 18.03, "volume": 622095.0}, {"date": "2023-01-11", "close": 18.98, "volume": 635820.0}, {"date": "2023-01-12", "close": 19.61, "volume": 834891.0}, {"date": "2023-01-13", "close": 19.93, "volume": 1140702.0}, {"date": "2023-01-17", "close": 20.26, "volume": 811987.0}, {"date": "2023-01-18", "close": 20.1, "volume": 677727.0}, {"date": "2023-01-19", "close": 20.45, "volume": 830316.0}, {"date": "2023-01-20", "close": 21.23, "volume": 683860.0}, {"date": "2023-01-23", "close": 21.28, "volume": 928198.0}, {"date": "2023-01-24", "close": 21.52, "volume": 486108.0}, {"date": "2023-01-25", "close": 21.53, "volume": 387142.0}, {"date": "2023-01-26", "close": 21.73, "volume": 343838.0}, {"date": "2023-01-27", "close": 22.09, "volume": 582025.0}, {"date": "2023-01-30", "close": 22.25, "volume": 763490.0}, {"date": "2023-01-31", "close": 22.56, "volume": 708524.0}, {"date": "2023-02-01", "close": 22.6, "volume": 555027.0}, {"date": "2023-02-02", "close": 22.46, "volume": 561277.0}, {"date": "2023-02-03", "close": 21.91, "volume": 803363.0}, {"date": "2023-02-06", "close": 22.55, "volume": 918373.0}, {"date": "2023-02-07", "close": 23.27, "volume": 886807.0}, {"date": "2023-02-08", "close": 23.02, "volume": 452751.0}, {"date": "2023-02-09", "close": 21.98, "volume": 396853.0}, {"date": "2023-02-10", "close": 21.35, "volume": 580137.0}, {"date": "2023-02-13", "close": 21.5, "volume": 540481.0}, {"date": "2023-02-14", "close": 22.91, "volume": 559815.0}, {"date": "2023-02-15", "close": 23.66, "volume": 559984.0}, {"date": "2023-02-16", "close": 23.96, "volume": 585393.0}, {"date": "2023-02-17", "close": 23.4, "volume": 327334.0}, {"date": "2023-02-21", "close": 22.46, "volume": 387502.0}, {"date": "2023-02-22", "close": 22.98, "volume": 411841.0}, {"date": "2023-02-23", "close": 22.66, "volume": 344408.0}, {"date": "2023-02-24", "close": 22.3, "volume": 412861.0}, {"date": "2023-02-27", "close": 22.4, "volume": 435372.0}, {"date": "2023-02-28", "close": 22.72, "volume": 466622.0}, {"date": "2023-03-01", "close": 22.36, "volume": 946471.0}, {"date": "2023-03-02", "close": 21.77, "volume": 1906372.0}, {"date": "2023-03-03", "close": 22.24, "volume": 1038070.0}, {"date": "2023-03-06", "close": 21.5, "volume": 696931.0}, {"date": "2023-03-07", "close": 21.9, "volume": 726949.0}, {"date": "2023-03-08", "close": 20.51, "volume": 4144464.0}, {"date": "2023-03-09", "close": 19.37, "volume": 1491143.0}, {"date": "2023-03-10", "close": 19.12, "volume": 1445245.0}, {"date": "2023-03-13", "close": 18.89, "volume": 1368921.0}, {"date": "2023-03-14", "close": 18.83, "volume": 893378.0}, {"date": "2023-03-15", "close": 19.21, "volume": 1628019.0}, {"date": "2023-03-16", "close": 20.08, "volume": 1247510.0}, {"date": "2023-03-17", "close": 20.23, "volume": 1404524.0}, {"date": "2023-03-20", "close": 21.15, "volume": 1467270.0}, {"date": "2023-03-21", "close": 21.18, "volume": 619494.0}, {"date": "2023-03-22", "close": 20.7, "volume": 721305.0}, {"date": "2023-03-23", "close": 21.03, "volume": 536743.0}, {"date": "2023-03-24", "close": 21.29, "volume": 974145.0}, {"date": "2023-03-27", "close": 20.95, "volume": 480909.0}, {"date": "2023-03-28", "close": 21.1, "volume": 404692.0}, {"date": "2023-03-29", "close": 21.13, "volume": 576510.0}, {"date": "2023-03-30", "close": 21.03, "volume": 465935.0}, {"date": "2023-03-31", "close": 21.37, "volume": 716977.0}, {"date": "2023-04-03", "close": 21.2, "volume": 548711.0}, {"date": "2023-04-04", "close": 20.8, "volume": 384402.0}, {"date": "2023-04-05", "close": 20.22, "volume": 286432.0}, {"date": "2023-04-06", "close": 20.5, "volume": 354199.0}, {"date": "2023-04-10", "close": 20.49, "volume": 497727.0}, {"date": "2023-04-11", "close": 20.56, "volume": 740034.0}, {"date": "2023-04-12", "close": 20.09, "volume": 487109.0}, {"date": "2023-04-13", "close": 20.11, "volume": 622862.0}, {"date": "2023-04-14", "close": 19.85, "volume": 452769.0}, {"date": "2023-04-17", "close": 20.44, "volume": 430402.0}, {"date": "2023-04-18", "close": 20.28, "volume": 342820.0}, {"date": "2023-04-19", "close": 20.33, "volume": 316611.0}, {"date": "2023-04-20", "close": 20.4, "volume": 297274.0}, {"date": "2023-04-21", "close": 20.34, "volume": 603863.0}, {"date": "2023-04-24", "close": 20.29, "volume": 568395.0}, {"date": "2023-04-25", "close": 20.06, "volume": 523472.0}, {"date": "2023-04-26", "close": 20.63, "volume": 703314.0}, {"date": "2023-04-27", "close": 21.09, "volume": 489817.0}, {"date": "2023-04-28", "close": 21.62, "volume": 622697.0}, {"date": "2023-05-01", "close": 22.82, "volume": 1372418.0}, {"date": "2023-05-02", "close": 22.47, "volume": 949340.0}, {"date": "2023-05-03", "close": 23.33, "volume": 1519842.0}, {"date": "2023-05-04", "close": 20.84, "volume": 3239823.0}, {"date": "2023-05-05", "close": 20.66, "volume": 1385661.0}, {"date": "2023-05-08", "close": 20.22, "volume": 1229099.0}, {"date": "2023-05-09", "close": 20.8, "volume": 723699.0}, {"date": "2023-05-10", "close": 21.01, "volume": 637619.0}, {"date": "2023-05-11", "close": 20.44, "volume": 564470.0}, {"date": "2023-05-12", "close": 20.36, "volume": 331401.0}, {"date": "2023-05-15", "close": 20.85, "volume": 410037.0}, {"date": "2023-05-16", "close": 20.87, "volume": 309608.0}, {"date": "2023-05-17", "close": 21.38, "volume": 552704.0}, {"date": "2023-05-18", "close": 21.3, "volume": 580078.0}, {"date": "2023-05-19", "close": 20.96, "volume": 472473.0}, {"date": "2023-05-22", "close": 21.13, "volume": 416465.0}, {"date": "2023-05-23", "close": 20.73, "volume": 405337.0}, {"date": "2023-05-24", "close": 20.38, "volume": 376157.0}, {"date": "2023-05-25", "close": 19.69, "volume": 682074.0}, {"date": "2023-05-26", "close": 19.95, "volume": 515903.0}, {"date": "2023-05-30", "close": 20.05, "volume": 489009.0}, {"date": "2023-05-31", "close": 20.07, "volume": 505639.0}, {"date": "2023-06-01", "close": 20.45, "volume": 457524.0}, {"date": "2023-06-02", "close": 20.79, "volume": 487301.0}, {"date": "2023-06-05", "close": 21.25, "volume": 410477.0}, {"date": "2023-06-06", "close": 21.35, "volume": 319267.0}, {"date": "2023-06-07", "close": 21.31, "volume": 693616.0}, {"date": "2023-06-08", "close": 20.99, "volume": 688861.0}, {"date": "2023-06-09", "close": 20.72, "volume": 600624.0}, {"date": "2023-06-12", "close": 20.95, "volume": 542450.0}, {"date": "2023-06-13", "close": 20.87, "volume": 466404.0}, {"date": "2023-06-14", "close": 22.0, "volume": 944577.0}, {"date": "2023-06-15", "close": 21.39, "volume": 567894.0}, {"date": "2023-06-16", "close": 20.76, "volume": 550464.0}, {"date": "2023-06-20", "close": 20.7, "volume": 519535.0}, {"date": "2023-06-21", "close": 20.72, "volume": 555037.0}, {"date": "2023-06-22", "close": 20.58, "volume": 691219.0}, {"date": "2023-06-23", "close": 19.98, "volume": 1845073.0}, {"date": "2023-06-26", "close": 20.11, "volume": 698312.0}, {"date": "2023-06-27", "close": 20.91, "volume": 490956.0}, {"date": "2023-06-28", "close": 21.81, "volume": 611298.0}, {"date": "2023-06-29", "close": 22.46, "volume": 674745.0}, {"date": "2023-06-30", "close": 22.53, "volume": 579289.0}, {"date": "2023-07-03", "close": 22.54, "volume": 340032.0}, {"date": "2023-07-05", "close": 22.3, "volume": 424083.0}, {"date": "2023-07-06", "close": 22.65, "volume": 495168.0}, {"date": "2023-07-07", "close": 22.5, "volume": 319460.0}, {"date": "2023-07-10", "close": 22.99, "volume": 538783.0}, {"date": "2023-07-11", "close": 22.94, "volume": 531431.0}, {"date": "2023-07-12", "close": 23.77, "volume": 530009.0}, {"date": "2023-07-13", "close": 23.65, "volume": 478217.0}, {"date": "2023-07-14", "close": 23.48, "volume": 402061.0}, {"date": "2023-07-17", "close": 22.8, "volume": 502237.0}, {"date": "2023-07-18", "close": 23.59, "volume": 550058.0}, {"date": "2023-07-19", "close": 23.48, "volume": 431836.0}, {"date": "2023-07-20", "close": 23.48, "volume": 309054.0}, {"date": "2023-07-21", "close": 23.5, "volume": 361870.0}, {"date": "2023-07-24", "close": 23.16, "volume": 312340.0}, {"date": "2023-07-25", "close": 23.52, "volume": 472678.0}, {"date": "2023-07-26", "close": 23.5, "volume": 390838.0}, {"date": "2023-07-27", "close": 22.8, "volume": 534721.0}, {"date": "2023-07-28", "close": 22.83, "volume": 356332.0}, {"date": "2023-07-31", "close": 23.05, "volume": 623891.0}, {"date": "2023-08-01", "close": 22.69, "volume": 805248.0}, {"date": "2023-08-02", "close": 22.36, "volume": 1198782.0}, {"date": "2023-08-03", "close": 19.51, "volume": 3421619.0}, {"date": "2023-08-04", "close": 19.43, "volume": 1554986.0}, {"date": "2023-08-07", "close": 19.64, "volume": 800055.0}, {"date": "2023-08-08", "close": 19.12, "volume": 1199561.0}, {"date": "2023-08-09", "close": 19.2, "volume": 777094.0}, {"date": "2023-08-10", "close": 19.0, "volume": 514707.0}, {"date": "2023-08-11", "close": 19.25, "volume": 414540.0}, {"date": "2023-08-14", "close": 19.08, "volume": 452274.0}, {"date": "2023-08-15", "close": 19.0, "volume": 674925.0}, {"date": "2023-08-16", "close": 18.67, "volume": 533564.0}, {"date": "2023-08-17", "close": 18.18, "volume": 531244.0}, {"date": "2023-08-18", "close": 18.4, "volume": 511137.0}, {"date": "2023-08-21", "close": 18.42, "volume": 741162.0}, {"date": "2023-08-22", "close": 18.29, "volume": 353001.0}, {"date": "2023-08-23", "close": 18.42, "volume": 518369.0}, {"date": "2023-08-24", "close": 18.38, "volume": 483793.0}, {"date": "2023-08-25", "close": 18.64, "volume": 369451.0}, {"date": "2023-08-28", "close": 18.56, "volume": 280104.0}, {"date": "2023-08-29", "close": 18.46, "volume": 445650.0}, {"date": "2023-08-30", "close": 18.18, "volume": 467225.0}, {"date": "2023-08-31", "close": 18.34, "volume": 457060.0}, {"date": "2023-09-01", "close": 18.26, "volume": 477970.0}, {"date": "2023-09-05", "close": 17.86, "volume": 487662.0}, {"date": "2023-09-06", "close": 17.29, "volume": 838845.0}, {"date": "2023-09-07", "close": 17.04, "volume": 566686.0}, {"date": "2023-09-08", "close": 17.05, "volume": 380498.0}, {"date": "2023-09-11", "close": 16.94, "volume": 553062.0}, {"date": "2023-09-12", "close": 16.98, "volume": 503456.0}, {"date": "2023-09-13", "close": 16.8, "volume": 579630.0}, {"date": "2023-09-14", "close": 16.86, "volume": 602326.0}, {"date": "2023-09-15", "close": 16.68, "volume": 1376594.0}, {"date": "2023-09-18", "close": 16.32, "volume": 898823.0}, {"date": "2023-09-19", "close": 16.28, "volume": 1024974.0}, {"date": "2023-09-20", "close": 16.1, "volume": 544611.0}, {"date": "2023-09-21", "close": 15.73, "volume": 719972.0}, {"date": "2023-09-22", "close": 15.55, "volume": 447711.0}, {"date": "2023-09-25", "close": 15.62, "volume": 434037.0}, {"date": "2023-09-26", "close": 15.29, "volume": 583418.0}, {"date": "2023-09-27", "close": 15.23, "volume": 490545.0}, {"date": "2023-09-28", "close": 15.27, "volume": 628417.0}, {"date": "2023-09-29", "close": 15.39, "volume": 634488.0}, {"date": "2023-10-02", "close": 15.12, "volume": 983746.0}, {"date": "2023-10-03", "close": 15.27, "volume": 883691.0}, {"date": "2023-10-04", "close": 15.71, "volume": 607467.0}, {"date": "2023-10-05", "close": 15.8, "volume": 1001482.0}, {"date": "2023-10-06", "close": 15.49, "volume": 1125959.0}, {"date": "2023-10-09", "close": 15.42, "volume": 945834.0}, {"date": "2023-10-10", "close": 15.6, "volume": 581517.0}, {"date": "2023-10-11", "close": 14.63, "volume": 1551509.0}, {"date": "2023-10-12", "close": 14.14, "volume": 1063948.0}, {"date": "2023-10-13", "close": 14.2, "volume": 517469.0}, {"date": "2023-10-16", "close": 14.18, "volume": 557394.0}, {"date": "2023-10-17", "close": 14.85, "volume": 777161.0}, {"date": "2023-10-18", "close": 14.67, "volume": 508953.0}, {"date": "2023-10-19", "close": 14.84, "volume": 542843.0}, {"date": "2023-10-20", "close": 14.73, "volume": 475208.0}, {"date": "2023-10-23", "close": 14.74, "volume": 752465.0}, {"date": "2023-10-24", "close": 15.26, "volume": 778189.0}, {"date": "2023-10-25", "close": 15.27, "volume": 647130.0}, {"date": "2023-10-26", "close": 14.89, "volume": 659373.0}, {"date": "2023-10-27", "close": 14.9, "volume": 560910.0}, {"date": "2023-10-30", "close": 15.03, "volume": 490722.0}, {"date": "2023-10-31", "close": 14.95, "volume": 419685.0}, {"date": "2023-11-01", "close": 15.05, "volume": 752503.0}, {"date": "2023-11-02", "close": 16.2, "volume": 1739229.0}, {"date": "2023-11-03", "close": 16.41, "volume": 932293.0}, {"date": "2023-11-06", "close": 15.32, "volume": 845028.0}, {"date": "2023-11-07", "close": 15.42, "volume": 600951.0}, {"date": "2023-11-08", "close": 15.32, "volume": 479053.0}, {"date": "2023-11-09", "close": 14.85, "volume": 597643.0}, {"date": "2023-11-10", "close": 14.71, "volume": 760042.0}, {"date": "2023-11-13", "close": 15.0, "volume": 611028.0}, {"date": "2023-11-14", "close": 15.68, "volume": 558933.0}, {"date": "2023-11-15", "close": 15.48, "volume": 516265.0}, {"date": "2023-11-16", "close": 15.24, "volume": 353496.0}, {"date": "2023-11-17", "close": 15.21, "volume": 476178.0}, {"date": "2023-11-20", "close": 15.15, "volume": 353856.0}, {"date": "2023-11-21", "close": 14.55, "volume": 611027.0}, {"date": "2023-11-22", "close": 14.87, "volume": 529652.0}, {"date": "2023-11-24", "close": 14.96, "volume": 287970.0}, {"date": "2023-11-27", "close": 14.86, "volume": 521536.0}, {"date": "2023-11-28", "close": 15.22, "volume": 586649.0}, {"date": "2023-11-29", "close": 15.64, "volume": 779723.0}, {"date": "2023-11-30", "close": 15.54, "volume": 687881.0}, {"date": "2023-12-01", "close": 15.84, "volume": 500782.0}, {"date": "2023-12-04", "close": 15.89, "volume": 462023.0}, {"date": "2023-12-05", "close": 15.45, "volume": 459429.0}, {"date": "2023-12-06", "close": 15.99, "volume": 652882.0}, {"date": "2023-12-07", "close": 15.81, "volume": 401465.0}, {"date": "2023-12-08", "close": 15.98, "volume": 381984.0}, {"date": "2023-12-11", "close": 15.96, "volume": 564544.0}, {"date": "2023-12-12", "close": 15.95, "volume": 426067.0}, {"date": "2023-12-13", "close": 16.44, "volume": 644790.0}, {"date": "2023-12-14", "close": 16.79, "volume": 737331.0}, {"date": "2023-12-15", "close": 16.3, "volume": 733477.0}, {"date": "2023-12-18", "close": 16.27, "volume": 656990.0}, {"date": "2023-12-19", "close": 16.4, "volume": 489624.0}, {"date": "2023-12-20", "close": 15.78, "volume": 561162.0}, {"date": "2023-12-21", "close": 16.12, "volume": 662324.0}, {"date": "2023-12-22", "close": 16.56, "volume": 587117.0}, {"date": "2023-12-26", "close": 16.75, "volume": 493532.0}, {"date": "2023-12-27", "close": 16.5, "volume": 582374.0}, {"date": "2023-12-28", "close": 16.34, "volume": 842430.0}, {"date": "2023-12-29", "close": 15.93, "volume": 989213.0}, {"date": "2024-01-02", "close": 15.62, "volume": 737086.0}, {"date": "2024-01-03", "close": 14.99, "volume": 709521.0}, {"date": "2024-01-04", "close": 14.76, "volume": 796597.0}, {"date": "2024-01-05", "close": 14.87, "volume": 969351.0}, {"date": "2024-01-08", "close": 14.94, "volume": 998824.0}, {"date": "2024-01-09", "close": 15.12, "volume": 885425.0}, {"date": "2024-01-10", "close": 14.8, "volume": 539795.0}, {"date": "2024-01-11", "close": 14.49, "volume": 801682.0}, {"date": "2024-01-12", "close": 14.32, "volume": 543636.0}, {"date": "2024-01-16", "close": 13.72, "volume": 853136.0}, {"date": "2024-01-17", "close": 13.47, "volume": 706062.0}, {"date": "2024-01-18", "close": 13.42, "volume": 1137594.0}, {"date": "2024-01-19", "close": 13.44, "volume": 781617.0}, {"date": "2024-01-22", "close": 13.36, "volume": 886798.0}, {"date": "2024-01-23", "close": 13.14, "volume": 730035.0}, {"date": "2024-01-24", "close": 12.96, "volume": 886090.0}, {"date": "2024-01-25", "close": 13.48, "volume": 1127634.0}, {"date": "2024-01-26", "close": 14.0, "volume": 1305383.0}, {"date": "2024-01-29", "close": 14.27, "volume": 658587.0}, {"date": "2024-01-30", "close": 14.0, "volume": 395272.0}, {"date": "2024-01-31", "close": 13.74, "volume": 544381.0}, {"date": "2024-02-01", "close": 14.09, "volume": 637940.0}, {"date": "2024-02-02", "close": 13.74, "volume": 519163.0}, {"date": "2024-02-05", "close": 13.21, "volume": 619670.0}, {"date": "2024-02-06", "close": 13.53, "volume": 621672.0}, {"date": "2024-02-07", "close": 13.3, "volume": 908622.0}, {"date": "2024-02-08", "close": 14.04, "volume": 581906.0}, {"date": "2024-02-09", "close": 14.14, "volume": 677222.0}, {"date": "2024-02-12", "close": 14.03, "volume": 504093.0}, {"date": "2024-02-13", "close": 13.15, "volume": 863434.0}, {"date": "2024-02-14", "close": 13.4, "volume": 381876.0}, {"date": "2024-02-15", "close": 13.98, "volume": 515817.0}, {"date": "2024-02-16", "close": 14.18, "volume": 706321.0}, {"date": "2024-02-20", "close": 13.78, "volume": 574949.0}, {"date": "2024-02-21", "close": 13.45, "volume": 448643.0}, {"date": "2024-02-22", "close": 13.32, "volume": 527625.0}, {"date": "2024-02-23", "close": 13.45, "volume": 558803.0}, {"date": "2024-02-26", "close": 13.75, "volume": 1551620.0}, {"date": "2024-02-27", "close": 15.9, "volume": 2239614.0}, {"date": "2024-02-28", "close": 15.37, "volume": 1289699.0}, {"date": "2024-02-29", "close": 14.53, "volume": 3713545.0}, {"date": "2024-03-01", "close": 14.26, "volume": 1138856.0}, {"date": "2024-03-04", "close": 13.95, "volume": 830581.0}, {"date": "2024-03-05", "close": 13.91, "volume": 807541.0}, {"date": "2024-03-06", "close": 13.95, "volume": 578859.0}, {"date": "2024-03-07", "close": 14.11, "volume": 1035386.0}, {"date": "2024-03-08", "close": 13.85, "volume": 991319.0}, {"date": "2024-03-11", "close": 13.75, "volume": 594580.0}, {"date": "2024-03-12", "close": 13.5, "volume": 633023.0}, {"date": "2024-03-13", "close": 13.08, "volume": 1172263.0}, {"date": "2024-03-14", "close": 12.73, "volume": 1301689.0}, {"date": "2024-03-15", "close": 12.85, "volume": 838428.0}, {"date": "2024-03-18", "close": 13.07, "volume": 847976.0}, {"date": "2024-03-19", "close": 13.29, "volume": 868166.0}, {"date": "2024-03-20", "close": 13.84, "volume": 694260.0}, {"date": "2024-03-21", "close": 13.46, "volume": 573225.0}, {"date": "2024-03-22", "close": 13.34, "volume": 487619.0}, {"date": "2024-03-25", "close": 13.15, "volume": 604041.0}, {"date": "2024-03-26", "close": 13.2, "volume": 460059.0}, {"date": "2024-03-27", "close": 14.05, "volume": 1072593.0}, {"date": "2024-03-28", "close": 14.18, "volume": 1534042.0}, {"date": "2024-04-01", "close": 13.88, "volume": 1371005.0}, {"date": "2024-04-02", "close": 13.45, "volume": 913556.0}, {"date": "2024-04-03", "close": 13.45, "volume": 841631.0}, {"date": "2024-04-04", "close": 12.98, "volume": 1127549.0}, {"date": "2024-04-05", "close": 13.06, "volume": 788611.0}, {"date": "2024-04-08", "close": 13.38, "volume": 741666.0}, {"date": "2024-04-09", "close": 13.46, "volume": 837555.0}, {"date": "2024-04-10", "close": 13.16, "volume": 951818.0}, {"date": "2024-04-11", "close": 13.16, "volume": 591781.0}, {"date": "2024-04-12", "close": 12.92, "volume": 809531.0}, {"date": "2024-04-15", "close": 12.68, "volume": 949932.0}, {"date": "2024-04-16", "close": 12.93, "volume": 1521782.0}, {"date": "2024-04-17", "close": 12.12, "volume": 1266159.0}, {"date": "2024-04-18", "close": 11.74, "volume": 1413349.0}, {"date": "2024-04-19", "close": 12.11, "volume": 1174869.0}, {"date": "2024-04-22", "close": 12.17, "volume": 1007015.0}, {"date": "2024-04-23", "close": 12.38, "volume": 824395.0}, {"date": "2024-04-24", "close": 12.04, "volume": 805826.0}, {"date": "2024-04-25", "close": 12.0, "volume": 948677.0}, {"date": "2024-04-26", "close": 12.03, "volume": 815053.0}, {"date": "2024-04-29", "close": 12.21, "volume": 762417.0}, {"date": "2024-04-30", "close": 12.26, "volume": 803199.0}, {"date": "2024-05-01", "close": 12.03, "volume": 981630.0}, {"date": "2024-05-02", "close": 11.94, "volume": 1002720.0}, {"date": "2024-05-03", "close": 11.92, "volume": 777741.0}, {"date": "2024-05-06", "close": 12.125, "volume": 1646656.0}, {"date": "2024-05-07", "close": 10.61, "volume": 5562106.0}, {"date": "2024-05-08", "close": 10.35, "volume": 2443094.0}, {"date": "2024-05-09", "close": 10.05, "volume": 2832394.0}, {"date": "2024-05-10", "close": 10.11, "volume": 2638142.0}, {"date": "2024-05-13", "close": 9.99, "volume": 1535710.0}, {"date": "2024-05-14", "close": 10.37, "volume": 1836138.0}, {"date": "2024-05-15", "close": 10.28, "volume": 1599958.0}, {"date": "2024-05-16", "close": 10.92, "volume": 1896066.0}, {"date": "2024-05-17", "close": 10.57, "volume": 1229432.0}, {"date": "2024-05-20", "close": 10.66, "volume": 939371.0}, {"date": "2024-05-21", "close": 10.35, "volume": 971731.0}, {"date": "2024-05-22", "close": 10.1, "volume": 841522.0}, {"date": "2024-05-23", "close": 9.65, "volume": 1870459.0}, {"date": "2024-05-24", "close": 9.98, "volume": 865266.0}, {"date": "2024-05-28", "close": 10.11, "volume": 940033.0}, {"date": "2024-05-29", "close": 9.89, "volume": 1021772.0}, {"date": "2024-05-30", "close": 9.99, "volume": 950261.0}, {"date": "2024-05-31", "close": 10.02, "volume": 928024.0}, {"date": "2024-06-03", "close": 10.09, "volume": 804555.0}, {"date": "2024-06-04", "close": 10.01, "volume": 1008027.0}, {"date": "2024-06-05", "close": 10.1, "volume": 1131238.0}, {"date": "2024-06-06", "close": 10.07, "volume": 1220274.0}, {"date": "2024-06-07", "close": 10.02, "volume": 770633.0}, {"date": "2024-06-10", "close": 9.8, "volume": 1162601.0}, {"date": "2024-06-11", "close": 9.93, "volume": 1200164.0}, {"date": "2024-06-12", "close": 10.23, "volume": 1216531.0}, {"date": "2024-06-13", "close": 10.59, "volume": 1217092.0}, {"date": "2024-06-14", "close": 10.16, "volume": 1107119.0}, {"date": "2024-06-17", "close": 10.16, "volume": 871373.0}, {"date": "2024-06-18", "close": 9.96, "volume": 1277299.0}, {"date": "2024-06-20", "close": 9.77, "volume": 1207516.0}, {"date": "2024-06-21", "close": 9.7, "volume": 1669502.0}, {"date": "2024-06-24", "close": 9.93, "volume": 1390847.0}, {"date": "2024-06-25", "close": 9.8, "volume": 937730.0}, {"date": "2024-06-26", "close": 9.95, "volume": 871797.0}, {"date": "2024-06-27", "close": 9.9, "volume": 610797.0}, {"date": "2024-06-28", "close": 9.72, "volume": 2218555.0}, {"date": "2024-07-01", "close": 9.44, "volume": 1529203.0}, {"date": "2024-07-02", "close": 9.4, "volume": 1110054.0}, {"date": "2024-07-03", "close": 9.57, "volume": 760746.0}, {"date": "2024-07-05", "close": 9.49, "volume": 618624.0}, {"date": "2024-07-08", "close": 9.56, "volume": 867045.0}, {"date": "2024-07-09", "close": 9.14, "volume": 1176548.0}, {"date": "2024-07-10", "close": 8.95, "volume": 1240302.0}, {"date": "2024-07-11", "close": 9.37, "volume": 1332429.0}, {"date": "2024-07-12", "close": 9.49, "volume": 863630.0}, {"date": "2024-07-15", "close": 9.54, "volume": 667042.0}, {"date": "2024-07-16", "close": 9.88, "volume": 1360403.0}, {"date": "2024-07-17", "close": 9.8, "volume": 1160494.0}, {"date": "2024-07-18", "close": 9.58, "volume": 876097.0}, {"date": "2024-07-19", "close": 9.75, "volume": 521679.0}, {"date": "2024-07-22", "close": 9.83, "volume": 738166.0}, {"date": "2024-07-23", "close": 9.87, "volume": 772843.0}, {"date": "2024-07-24", "close": 9.19, "volume": 1310739.0}, {"date": "2024-07-25", "close": 9.68, "volume": 881484.0}, {"date": "2024-07-26", "close": 9.71, "volume": 721572.0}, {"date": "2024-07-29", "close": 9.95, "volume": 1051924.0}, {"date": "2024-07-30", "close": 10.31, "volume": 1539227.0}, {"date": "2024-07-31", "close": 10.36, "volume": 1057490.0}, {"date": "2024-08-01", "close": 9.99, "volume": 867275.0}, {"date": "2024-08-02", "close": 9.33, "volume": 1241844.0}, {"date": "2024-08-05", "close": 8.88, "volume": 1926132.0}, {"date": "2024-08-06", "close": 9.67, "volume": 1960800.0}, {"date": "2024-08-07", "close": 9.9, "volume": 1342896.0}, {"date": "2024-08-08", "close": 10.29, "volume": 1699340.0}, {"date": "2024-08-09", "close": 10.71, "volume": 1929798.0}, {"date": "2024-08-12", "close": 10.78, "volume": 2174311.0}, {"date": "2024-08-13", "close": 11.05, "volume": 2108252.0}, {"date": "2024-08-14", "close": 10.96, "volume": 1580995.0}, {"date": "2024-08-15", "close": 11.86, "volume": 2624982.0}, {"date": "2024-08-16", "close": 12.06, "volume": 2596953.0}, {"date": "2024-08-19", "close": 12.08, "volume": 1208723.0}, {"date": "2024-08-20", "close": 12.21, "volume": 1196187.0}, {"date": "2024-08-21", "close": 12.13, "volume": 888665.0}, {"date": "2024-08-22", "close": 12.11, "volume": 477586.0}, {"date": "2024-08-23", "close": 12.27, "volume": 800105.0}, {"date": "2024-08-26", "close": 12.21, "volume": 903733.0}, {"date": "2024-08-27", "close": 12.66, "volume": 1102839.0}, {"date": "2024-08-28", "close": 12.23, "volume": 672169.0}, {"date": "2024-08-29", "close": 12.27, "volume": 642672.0}, {"date": "2024-08-30", "close": 12.31, "volume": 486473.0}, {"date": "2024-09-03", "close": 11.98, "volume": 853099.0}, {"date": "2024-09-04", "close": 11.97, "volume": 568053.0}, {"date": "2024-09-05", "close": 11.95, "volume": 448193.0}, {"date": "2024-09-06", "close": 11.73, "volume": 637170.0}, {"date": "2024-09-09", "close": 12.11, "volume": 765918.0}, {"date": "2024-09-10", "close": 12.07, "volume": 843187.0}, {"date": "2024-09-11", "close": 12.04, "volume": 942616.0}, {"date": "2024-09-12", "close": 12.38, "volume": 1228442.0}, {"date": "2024-09-13", "close": 12.83, "volume": 964058.0}, {"date": "2024-09-16", "close": 12.71, "volume": 931548.0}, {"date": "2024-09-17", "close": 13.31, "volume": 1760440.0}, {"date": "2024-09-18", "close": 13.28, "volume": 776790.0}, {"date": "2024-09-19", "close": 13.54, "volume": 888319.0}, {"date": "2024-09-20", "close": 13.47, "volume": 1308238.0}, {"date": "2024-09-23", "close": 13.27, "volume": 602783.0}, {"date": "2024-09-24", "close": 12.98, "volume": 848906.0}, {"date": "2024-09-25", "close": 12.96, "volume": 954058.0}, {"date": "2024-09-26", "close": 13.2, "volume": 538410.0}, {"date": "2024-09-27", "close": 13.2, "volume": 458771.0}, {"date": "2024-09-30", "close": 13.47, "volume": 767060.0}, {"date": "2024-10-01", "close": 13.12, "volume": 782497.0}, {"date": "2024-10-02", "close": 12.8, "volume": 587443.0}, {"date": "2024-10-03", "close": 12.65, "volume": 438226.0}, {"date": "2024-10-04", "close": 13.2, "volume": 535927.0}, {"date": "2024-10-07", "close": 12.35, "volume": 954596.0}, {"date": "2024-10-08", "close": 12.41, "volume": 483858.0}, {"date": "2024-10-09", "close": 12.27, "volume": 601276.0}, {"date": "2024-10-10", "close": 12.21, "volume": 381069.0}, {"date": "2024-10-11", "close": 12.52, "volume": 707622.0}, {"date": "2024-10-14", "close": 12.26, "volume": 705686.0}, {"date": "2024-10-15", "close": 12.76, "volume": 943459.0}, {"date": "2024-10-16", "close": 12.65, "volume": 630395.0}, {"date": "2024-10-17", "close": 12.45, "volume": 794747.0}, {"date": "2024-10-18", "close": 12.38, "volume": 919555.0}, {"date": "2024-10-21", "close": 12.57, "volume": 821618.0}, {"date": "2024-10-22", "close": 12.36, "volume": 574070.0}, {"date": "2024-10-23", "close": 12.47, "volume": 623431.0}, {"date": "2024-10-24", "close": 12.88, "volume": 1142863.0}, {"date": "2024-10-25", "close": 12.89, "volume": 1009101.0}, {"date": "2024-10-28", "close": 13.32, "volume": 1093429.0}, {"date": "2024-10-29", "close": 13.06, "volume": 908908.0}, {"date": "2024-10-30", "close": 13.13, "volume": 696940.0}, {"date": "2024-10-31", "close": 12.93, "volume": 738300.0}, {"date": "2024-11-01", "close": 13.88, "volume": 1478837.0}, {"date": "2024-11-04", "close": 13.65, "volume": 884285.0}, {"date": "2024-11-05", "close": 13.49, "volume": 1490359.0}, {"date": "2024-11-06", "close": 13.14, "volume": 1436336.0}, {"date": "2024-11-07", "close": 12.77, "volume": 1771180.0}, {"date": "2024-11-08", "close": 12.52, "volume": 1247564.0}, {"date": "2024-11-11", "close": 12.4, "volume": 885967.0}, {"date": "2024-11-12", "close": 12.13, "volume": 854967.0}, {"date": "2024-11-13", "close": 12.08, "volume": 3233685.0}, {"date": "2024-11-14", "close": 11.43, "volume": 1873909.0}, {"date": "2024-11-15", "close": 11.16, "volume": 1155004.0}, {"date": "2024-11-18", "close": 10.91, "volume": 1465507.0}, {"date": "2024-11-19", "close": 10.73, "volume": 1381692.0}, {"date": "2024-11-20", "close": 10.63, "volume": 1125957.0}, {"date": "2024-11-21", "close": 10.79, "volume": 1195300.0}, {"date": "2024-11-22", "close": 10.845, "volume": 1128677.0}, {"date": "2024-11-25", "close": 11.3, "volume": 1349770.0}, {"date": "2024-11-26", "close": 11.24, "volume": 988014.0}, {"date": "2024-11-27", "close": 11.435, "volume": 1108469.0}, {"date": "2024-11-29", "close": 11.55, "volume": 773016.0}, {"date": "2024-12-02", "close": 11.09, "volume": 1135929.0}, {"date": "2024-12-03", "close": 10.95, "volume": 1394506.0}, {"date": "2024-12-04", "close": 10.61, "volume": 1282647.0}, {"date": "2024-12-05", "close": 10.45, "volume": 1241922.0}, {"date": "2024-12-06", "close": 10.49, "volume": 1043395.0}, {"date": "2024-12-09", "close": 10.23, "volume": 1305899.0}, {"date": "2024-12-10", "close": 10.29, "volume": 1314805.0}, {"date": "2024-12-11", "close": 10.12, "volume": 1090795.0}, {"date": "2024-12-12", "close": 9.92, "volume": 1605745.0}, {"date": "2024-12-13", "close": 9.5, "volume": 1616426.0}, {"date": "2024-12-16", "close": 8.98, "volume": 2902372.0}, {"date": "2024-12-17", "close": 8.99, "volume": 1978979.0}, {"date": "2024-12-18", "close": 8.82, "volume": 2423948.0}, {"date": "2024-12-19", "close": 8.98, "volume": 1291905.0}, {"date": "2024-12-20", "close": 8.66, "volume": 2823425.0}, {"date": "2024-12-23", "close": 8.8, "volume": 1825391.0}, {"date": "2024-12-24", "close": 9.04, "volume": 1027517.0}, {"date": "2024-12-26", "close": 9.01, "volume": 991356.0}, {"date": "2024-12-27", "close": 8.98, "volume": 1463913.0}, {"date": "2024-12-30", "close": 9.1, "volume": 1721728.0}, {"date": "2024-12-31", "close": 9.4, "volume": 1493731.0}, {"date": "2025-01-02", "close": 9.27, "volume": 1536201.0}, {"date": "2025-01-03", "close": 9.51, "volume": 864278.0}, {"date": "2025-01-06", "close": 10.02, "volume": 1539379.0}, {"date": "2025-01-07", "close": 9.69, "volume": 1286013.0}, {"date": "2025-01-08", "close": 9.2, "volume": 1947177.0}, {"date": "2025-01-10", "close": 9.93, "volume": 2563299.0}, {"date": "2025-01-13", "close": 10.15, "volume": 1940266.0}, {"date": "2025-01-14", "close": 11.63, "volume": 4156808.0}, {"date": "2025-01-15", "close": 12.02, "volume": 2270874.0}, {"date": "2025-01-16", "close": 11.73, "volume": 2399103.0}, {"date": "2025-01-17", "close": 11.74, "volume": 1823110.0}, {"date": "2025-01-21", "close": 11.9, "volume": 1241720.0}, {"date": "2025-01-22", "close": 11.79, "volume": 1153291.0}, {"date": "2025-01-23", "close": 11.94, "volume": 1031194.0}, {"date": "2025-01-24", "close": 12.49, "volume": 1081601.0}, {"date": "2025-01-27", "close": 13.385, "volume": 3165988.0}, {"date": "2025-01-28", "close": 14.48, "volume": 3160204.0}, {"date": "2025-01-29", "close": 13.97, "volume": 1535526.0}, {"date": "2025-01-30", "close": 13.935, "volume": 1195729.0}, {"date": "2025-01-31", "close": 13.91, "volume": 2068084.0}, {"date": "2025-02-03", "close": 13.73, "volume": 1450835.0}, {"date": "2025-02-04", "close": 14.52, "volume": 1119418.0}, {"date": "2025-02-05", "close": 15.16, "volume": 1698408.0}, {"date": "2025-02-06", "close": 14.61, "volume": 1287083.0}, {"date": "2025-02-07", "close": 14.5, "volume": 1388526.0}, {"date": "2025-02-10", "close": 15.15, "volume": 1181731.0}, {"date": "2025-02-11", "close": 14.98, "volume": 1450384.0}, {"date": "2025-02-12", "close": 15.09, "volume": 1958287.0}, {"date": "2025-02-13", "close": 15.39, "volume": 1364737.0}, {"date": "2025-02-14", "close": 15.08, "volume": 1214102.0}, {"date": "2025-02-18", "close": 15.14, "volume": 5423904.0}, {"date": "2025-02-19", "close": 14.6, "volume": 2473434.0}, {"date": "2025-02-20", "close": 14.33, "volume": 1615606.0}, {"date": "2025-02-21", "close": 13.7, "volume": 2445917.0}, {"date": "2025-02-24", "close": 13.57, "volume": 2354211.0}, {"date": "2025-02-25", "close": 14.9, "volume": 3376436.0}, {"date": "2025-02-26", "close": 13.95, "volume": 2456145.0}, {"date": "2025-02-27", "close": 13.98, "volume": 1419061.0}, {"date": "2025-02-28", "close": 13.97, "volume": 2035158.0}, {"date": "2025-03-03", "close": 13.96, "volume": 1580227.0}, {"date": "2025-03-04", "close": 14.03, "volume": 1667168.0}, {"date": "2025-03-05", "close": 13.86, "volume": 1521507.0}, {"date": "2025-03-06", "close": 13.78, "volume": 870956.0}, {"date": "2025-03-07", "close": 13.93, "volume": 1328734.0}, {"date": "2025-03-10", "close": 14.03, "volume": 1349449.0}, {"date": "2025-03-11", "close": 13.4, "volume": 1466415.0}, {"date": "2025-03-12", "close": 13.35, "volume": 1368449.0}, {"date": "2025-03-13", "close": 12.47, "volume": 1467196.0}, {"date": "2025-03-14", "close": 12.32, "volume": 1438919.0}, {"date": "2025-03-17", "close": 13.32, "volume": 1789235.0}, {"date": "2025-03-18", "close": 12.27, "volume": 2054695.0}, {"date": "2025-03-19", "close": 12.48, "volume": 1132578.0}, {"date": "2025-03-20", "close": 12.36, "volume": 1090826.0}, {"date": "2025-03-21", "close": 12.08, "volume": 1259238.0}, {"date": "2025-03-24", "close": 12.75, "volume": 915328.0}, {"date": "2025-03-25", "close": 12.42, "volume": 1588723.0}, {"date": "2025-03-26", "close": 12.28, "volume": 1414905.0}, {"date": "2025-03-27", "close": 12.45, "volume": 1128817.0}, {"date": "2025-03-28", "close": 11.9, "volume": 906846.0}, {"date": "2025-03-31", "close": 11.89, "volume": 1821157.0}, {"date": "2025-04-01", "close": 12.15, "volume": 1129339.0}, {"date": "2025-04-02", "close": 12.38, "volume": 1309585.0}, {"date": "2025-04-03", "close": 11.34, "volume": 1262870.0}, {"date": "2025-04-04", "close": 11.28, "volume": 2480816.0}, {"date": "2025-04-07", "close": 10.86, "volume": 2502752.0}, {"date": "2025-04-08", "close": 10.52, "volume": 1690799.0}, {"date": "2025-04-09", "close": 11.74, "volume": 2881657.0}, {"date": "2025-04-10", "close": 11.49, "volume": 1503476.0}, {"date": "2025-04-11", "close": 12.0, "volume": 1512533.0}, {"date": "2025-04-14", "close": 12.01, "volume": 1740235.0}, {"date": "2025-04-15", "close": 12.08, "volume": 997535.0}, {"date": "2025-04-16", "close": 11.84, "volume": 1811275.0}, {"date": "2025-04-17", "close": 11.53, "volume": 1386026.0}, {"date": "2025-04-21", "close": 10.87, "volume": 2496333.0}, {"date": "2025-04-22", "close": 10.84, "volume": 1443152.0}, {"date": "2025-04-23", "close": 10.82, "volume": 2156605.0}, {"date": "2025-04-24", "close": 10.62, "volume": 2231654.0}, {"date": "2025-04-25", "close": 10.73, "volume": 1846937.0}, {"date": "2025-04-28", "close": 10.49, "volume": 2461406.0}, {"date": "2025-04-29", "close": 10.41, "volume": 802372.0}, {"date": "2025-04-30", "close": 10.34, "volume": 2150965.0}, {"date": "2025-05-01", "close": 10.39, "volume": 1840157.0}, {"date": "2025-05-02", "close": 10.45, "volume": 2239636.0}, {"date": "2025-05-05", "close": 10.4, "volume": 3462797.0}, {"date": "2025-05-06", "close": 10.47, "volume": 3205085.0}, {"date": "2025-05-07", "close": 11.3, "volume": 3745109.0}, {"date": "2025-05-08", "close": 11.42, "volume": 1811110.0}, {"date": "2025-05-09", "close": 11.24, "volume": 1983735.0}, {"date": "2025-05-12", "close": 12.16, "volume": 2702879.0}, {"date": "2025-05-13", "close": 12.3, "volume": 1734581.0}, {"date": "2025-05-14", "close": 12.55, "volume": 1295740.0}, {"date": "2025-05-15", "close": 12.78, "volume": 1737423.0}, {"date": "2025-05-16", "close": 13.35, "volume": 3668226.0}, {"date": "2025-05-19", "close": 12.94, "volume": 2940145.0}, {"date": "2025-05-20", "close": 12.05, "volume": 4046983.0}, {"date": "2025-05-21", "close": 11.505, "volume": 1791004.0}, {"date": "2025-05-22", "close": 11.72, "volume": 1446818.0}, {"date": "2025-05-23", "close": 11.43, "volume": 1983320.0}, {"date": "2025-05-27", "close": 11.74, "volume": 1453643.0}, {"date": "2025-05-28", "close": 11.94, "volume": 1986886.0}, {"date": "2025-05-29", "close": 11.91, "volume": 1463523.0}, {"date": "2025-05-30", "close": 12.0, "volume": 2009717.0}, {"date": "2025-06-02", "close": 12.41, "volume": 1674822.0}, {"date": "2025-06-03", "close": 11.95, "volume": 1667292.0}, {"date": "2025-06-04", "close": 12.06, "volume": 1101689.0}, {"date": "2025-06-05", "close": 11.24, "volume": 2038188.0}, {"date": "2025-06-06", "close": 11.59, "volume": 1700627.0}, {"date": "2025-06-09", "close": 11.8, "volume": 1201069.0}, {"date": "2025-06-10", "close": 11.58, "volume": 1540453.0}, {"date": "2025-06-11", "close": 11.74, "volume": 1722484.0}, {"date": "2025-06-12", "close": 11.85, "volume": 1553887.0}, {"date": "2025-06-13", "close": 11.44, "volume": 1669283.0}, {"date": "2025-06-16", "close": 12.02, "volume": 1701673.0}, {"date": "2025-06-17", "close": 11.63, "volume": 1300814.0}, {"date": "2025-06-18", "close": 11.47, "volume": 1611632.0}, {"date": "2025-06-20", "close": 11.28, "volume": 2341539.0}, {"date": "2025-06-23", "close": 11.3, "volume": 2377992.0}, {"date": "2025-06-24", "close": 11.49, "volume": 1192391.0}, {"date": "2025-06-25", "close": 11.4, "volume": 1303410.0}, {"date": "2025-06-26", "close": 11.54, "volume": 1152726.0}, {"date": "2025-06-27", "close": 11.53, "volume": 2591383.0}, {"date": "2025-06-30", "close": 11.67, "volume": 1177891.0}, {"date": "2025-07-01", "close": 12.02, "volume": 1173428.0}, {"date": "2025-07-02", "close": 12.25, "volume": 831832.0}, {"date": "2025-07-03", "close": 12.32, "volume": 1126615.0}, {"date": "2025-07-07", "close": 11.92, "volume": 3393749.0}, {"date": "2025-07-08", "close": 11.95, "volume": 2584897.0}, {"date": "2025-07-09", "close": 11.44, "volume": 2241523.0}, {"date": "2025-07-10", "close": 11.57, "volume": 1462386.0}, {"date": "2025-07-11", "close": 11.47, "volume": 2503913.0}, {"date": "2025-07-14", "close": 11.41, "volume": 2429448.0}, {"date": "2025-07-15", "close": 10.92, "volume": 2642826.0}, {"date": "2025-07-16", "close": 10.97, "volume": 1473813.0}, {"date": "2025-07-17", "close": 11.06, "volume": 1764615.0}, {"date": "2025-07-18", "close": 11.19, "volume": 3144260.0}, {"date": "2025-07-21", "close": 10.88, "volume": 2565633.0}, {"date": "2025-07-22", "close": 11.46, "volume": 1810418.0}, {"date": "2025-07-23", "close": 11.48, "volume": 2220274.0}, {"date": "2025-07-24", "close": 10.53, "volume": 3524578.0}, {"date": "2025-07-25", "close": 10.58, "volume": 2787009.0}, {"date": "2025-07-28", "close": 10.22, "volume": 3731399.0}, {"date": "2025-07-29", "close": 9.91, "volume": 2005644.0}, {"date": "2025-07-30", "close": 10.03, "volume": 1893407.0}, {"date": "2025-07-31", "close": 9.96, "volume": 2442197.0}, {"date": "2025-08-01", "close": 9.51, "volume": 3388548.0}, {"date": "2025-08-04", "close": 9.49, "volume": 3062229.0}, {"date": "2025-08-05", "close": 7.28, "volume": 15465170.0}, {"date": "2025-08-06", "close": 7.56, "volume": 5961877.0}, {"date": "2025-08-07", "close": 7.72, "volume": 4511733.0}, {"date": "2025-08-08", "close": 7.42, "volume": 5270448.0}, {"date": "2025-08-11", "close": 7.85, "volume": 3829616.0}, {"date": "2025-08-12", "close": 7.93, "volume": 3780333.0}, {"date": "2025-08-13", "close": 8.065, "volume": 3796042.0}, {"date": "2025-08-14", "close": 7.7, "volume": 4039535.0}, {"date": "2025-08-15", "close": 7.63, "volume": 3903877.0}, {"date": "2025-08-18", "close": 7.47, "volume": 3081192.0}, {"date": "2025-08-19", "close": 7.36, "volume": 3565700.0}, {"date": "2025-08-20", "close": 7.21, "volume": 2856807.0}, {"date": "2025-08-21", "close": 7.13, "volume": 3903305.0}, {"date": "2025-08-22", "close": 7.29, "volume": 3058939.0}, {"date": "2025-08-25", "close": 7.04, "volume": 3726122.0}, {"date": "2025-08-26", "close": 7.11, "volume": 2054343.0}, {"date": "2025-08-27", "close": 7.0, "volume": 4388992.0}, {"date": "2025-08-28", "close": 7.09, "volume": 2970437.0}, {"date": "2025-08-29", "close": 7.08, "volume": 2082325.0}, {"date": "2025-09-02", "close": 6.9, "volume": 3218866.0}, {"date": "2025-09-03", "close": 6.79, "volume": 2862037.0}, {"date": "2025-09-04", "close": 6.75, "volume": 3964703.0}, {"date": "2025-09-05", "close": 6.82, "volume": 3630485.0}, {"date": "2025-09-08", "close": 6.6, "volume": 3969984.0}, {"date": "2025-09-09", "close": 6.52, "volume": 3286626.0}, {"date": "2025-09-10", "close": 6.15, "volume": 6459157.0}, {"date": "2025-09-11", "close": 6.14, "volume": 4474697.0}, {"date": "2025-09-12", "close": 6.13, "volume": 4421510.0}, {"date": "2025-09-15", "close": 6.06, "volume": 4328526.0}, {"date": "2025-09-16", "close": 6.22, "volume": 3043421.0}, {"date": "2025-09-17", "close": 6.22, "volume": 3450249.0}, {"date": "2025-09-18", "close": 6.35, "volume": 3004706.0}, {"date": "2025-09-19", "close": 6.34, "volume": 4246949.0}, {"date": "2025-09-22", "close": 6.49, "volume": 2172880.0}, {"date": "2025-09-23", "close": 6.29, "volume": 3661488.0}, {"date": "2025-09-24", "close": 6.34, "volume": 3397555.0}, {"date": "2025-09-25", "close": 6.3, "volume": 2607556.0}, {"date": "2025-09-26", "close": 6.32, "volume": 2162156.0}, {"date": "2025-09-29", "close": 6.38, "volume": 2397889.0}, {"date": "2025-09-30", "close": 6.45, "volume": 2845458.0}, {"date": "2025-10-01", "close": 6.44, "volume": 3672021.0}, {"date": "2025-10-02", "close": 6.54, "volume": 2536562.0}, {"date": "2025-10-03", "close": 6.75, "volume": 3296189.0}, {"date": "2025-10-06", "close": 6.47, "volume": 3620726.0}, {"date": "2025-10-07", "close": 6.34, "volume": 2649414.0}, {"date": "2025-10-08", "close": 6.26, "volume": 3291099.0}, {"date": "2025-10-09", "close": 6.16, "volume": 2700588.0}, {"date": "2025-10-10", "close": 6.0, "volume": 3076974.0}, {"date": "2025-10-13", "close": 6.02, "volume": 3164985.0}, {"date": "2025-10-14", "close": 6.12, "volume": 3056270.0}, {"date": "2025-10-15", "close": 6.03, "volume": 1924893.0}, {"date": "2025-10-16", "close": 5.88, "volume": 2362495.0}, {"date": "2025-10-17", "close": 5.9, "volume": 1915013.0}, {"date": "2025-10-20", "close": 5.66, "volume": 6046094.0}, {"date": "2025-10-21", "close": 5.88, "volume": 6336472.0}, {"date": "2025-10-22", "close": 5.96, "volume": 3601889.0}, {"date": "2025-10-23", "close": 5.76, "volume": 3165008.0}, {"date": "2025-10-24", "close": 5.7, "volume": 4359858.0}, {"date": "2025-10-27", "close": 5.66, "volume": 2173438.0}, {"date": "2025-10-28", "close": 5.59, "volume": 2221685.0}, {"date": "2025-10-29", "close": 5.36, "volume": 4151708.0}, {"date": "2025-10-30", "close": 5.14, "volume": 3282722.0}, {"date": "2025-10-31", "close": 5.35, "volume": 2613235.0}, {"date": "2025-11-03", "close": 5.24, "volume": 3433829.0}, {"date": "2025-11-04", "close": 4.86, "volume": 5283361.0}, {"date": "2025-11-05", "close": 5.05, "volume": 3071862.0}, {"date": "2025-11-06", "close": 4.77, "volume": 3674539.0}, {"date": "2025-11-07", "close": 4.94, "volume": 3560806.0}, {"date": "2025-11-10", "close": 4.73, "volume": 3699043.0}, {"date": "2025-11-11", "close": 4.72, "volume": 2556576.0}, {"date": "2025-11-12", "close": 4.66, "volume": 2550945.0}, {"date": "2025-11-13", "close": 4.76, "volume": 2335051.0}, {"date": "2025-11-14", "close": 4.79, "volume": 2294195.0}, {"date": "2025-11-17", "close": 4.65, "volume": 1789610.0}, {"date": "2025-11-18", "close": 4.7, "volume": 1816513.0}, {"date": "2025-11-19", "close": 4.68, "volume": 2002652.0}, {"date": "2025-11-20", "close": 4.66, "volume": 3054797.0}, {"date": "2025-11-21", "close": 5.09, "volume": 3723952.0}, {"date": "2025-11-24", "close": 4.92, "volume": 4243994.0}, {"date": "2025-11-25", "close": 5.13, "volume": 2095462.0}, {"date": "2025-11-26", "close": 5.21, "volume": 1502374.0}, {"date": "2025-11-28", "close": 5.22, "volume": 609018.0}, {"date": "2025-12-01", "close": 5.08, "volume": 1258319.0}, {"date": "2025-12-02", "close": 4.945, "volume": 2602792.0}, {"date": "2025-12-03", "close": 4.97, "volume": 3236179.0}, {"date": "2025-12-04", "close": 4.95, "volume": 1502828.0}, {"date": "2025-12-05", "close": 4.84, "volume": 2141303.0}, {"date": "2025-12-08", "close": 4.75, "volume": 2888184.0}, {"date": "2025-12-09", "close": 4.75, "volume": 1727732.0}, {"date": "2025-12-10", "close": 4.77, "volume": 2274831.0}, {"date": "2025-12-11", "close": 4.73, "volume": 1516510.0}, {"date": "2025-12-12", "close": 4.69, "volume": 2141594.0}, {"date": "2025-12-15", "close": 4.65, "volume": 2100297.0}, {"date": "2025-12-16", "close": 4.63, "volume": 2519172.0}, {"date": "2025-12-17", "close": 4.72, "volume": 2964714.0}, {"date": "2025-12-18", "close": 4.67, "volume": 2873931.0}, {"date": "2025-12-19", "close": 4.61, "volume": 3759307.0}, {"date": "2025-12-22", "close": 4.71, "volume": 2960003.0}, {"date": "2025-12-23", "close": 4.64, "volume": 1797892.0}, {"date": "2025-12-24", "close": 4.74, "volume": 1687713.0}, {"date": "2025-12-26", "close": 4.71, "volume": 1817156.0}, {"date": "2025-12-29", "close": 4.65, "volume": 2018205.0}, {"date": "2025-12-30", "close": 4.59, "volume": 2572858.0}, {"date": "2025-12-31", "close": 4.54, "volume": 2409623.0}, {"date": "2026-01-02", "close": 4.59, "volume": 1914509.0}, {"date": "2026-01-05", "close": 4.72, "volume": 2122891.0}, {"date": "2026-01-06", "close": 4.77, "volume": 2449395.0}, {"date": "2026-01-07", "close": 4.5, "volume": 3841057.0}, {"date": "2026-01-08", "close": 4.55, "volume": 1960705.0}, {"date": "2026-01-09", "close": 5.01, "volume": 4797877.0}, {"date": "2026-01-12", "close": 5.27, "volume": 6052615.0}, {"date": "2026-01-13", "close": 5.18, "volume": 2936223.0}, {"date": "2026-01-14", "close": 5.45, "volume": 3567166.0}, {"date": "2026-01-15", "close": 5.51, "volume": 2031162.0}, {"date": "2026-01-16", "close": 5.77, "volume": 4268458.0}, {"date": "2026-01-20", "close": 5.74, "volume": 2762423.0}, {"date": "2026-01-21", "close": 5.94, "volume": 2629664.0}, {"date": "2026-01-22", "close": 6.02, "volume": 2382163.0}, {"date": "2026-01-23", "close": 6.01, "volume": 1559106.0}, {"date": "2026-01-26", "close": 5.81, "volume": 2096327.0}, {"date": "2026-01-27", "close": 5.89, "volume": 2350286.0}, {"date": "2026-01-28", "close": 5.63, "volume": 1514371.0}, {"date": "2026-01-29", "close": 5.69, "volume": 1373377.0}, {"date": "2026-01-30", "close": 5.65, "volume": 1396878.0}, {"date": "2026-02-02", "close": 5.65, "volume": 1734967.0}, {"date": "2026-02-03", "close": 5.61, "volume": 1439004.0}, {"date": "2026-02-04", "close": 5.82, "volume": 1769954.0}, {"date": "2026-02-05", "close": 5.75, "volume": 1415956.0}, {"date": "2026-02-06", "close": 5.96, "volume": 1512687.0}, {"date": "2026-02-09", "close": 6.06, "volume": 1231911.0}, {"date": "2026-02-10", "close": 5.96, "volume": 1276188.0}, {"date": "2026-02-11", "close": 5.81, "volume": 1107249.0}, {"date": "2026-02-12", "close": 5.46, "volume": 2601055.0}, {"date": "2026-02-13", "close": 5.4, "volume": 1116491.0}, {"date": "2026-02-17", "close": 5.49, "volume": 942064.0}, {"date": "2026-02-18", "close": 5.7, "volume": 1142060.0}, {"date": "2026-02-19", "close": 5.66, "volume": 974895.0}, {"date": "2026-02-20", "close": 5.66, "volume": 1322550.0}, {"date": "2026-02-23", "close": 5.79, "volume": 3174224.0}, {"date": "2026-02-24", "close": 5.33, "volume": 3304060.0}, {"date": "2026-02-25", "close": 5.28, "volume": 1645951.0}, {"date": "2026-02-26", "close": 5.48, "volume": 1203656.0}, {"date": "2026-02-27", "close": 5.34, "volume": 1476427.0}, {"date": "2026-03-02", "close": 5.23, "volume": 1323111.0}, {"date": "2026-03-03", "close": 5.21, "volume": 1115450.0}, {"date": "2026-03-04", "close": 5.17, "volume": 912300.0}, {"date": "2026-03-05", "close": 5.13, "volume": 915544.0}, {"date": "2026-03-06", "close": 5.08, "volume": 1417237.0}, {"date": "2026-03-09", "close": 5.01, "volume": 1451943.0}, {"date": "2026-03-10", "close": 5.04, "volume": 862733.0}, {"date": "2026-03-11", "close": 5.29, "volume": 1720989.0}, {"date": "2026-03-12", "close": 5.16, "volume": 1567254.0}, {"date": "2026-03-13", "close": 5.33, "volume": 1690624.0}, {"date": "2026-03-16", "close": 5.65, "volume": 2160742.0}, {"date": "2026-03-17", "close": 5.82, "volume": 1671310.0}, {"date": "2026-03-18", "close": 5.55, "volume": 1155993.0}, {"date": "2026-03-19", "close": 5.57, "volume": 1542752.0}, {"date": "2026-03-20", "close": 5.5, "volume": 1187189.0}, {"date": "2026-03-23", "close": 5.4, "volume": 1293301.0}, {"date": "2026-03-24", "close": 5.32, "volume": 827537.0}, {"date": "2026-03-25", "close": 5.42, "volume": 856007.0}, {"date": "2026-03-26", "close": 5.38, "volume": 1019823.0}, {"date": "2026-03-27", "close": 5.18, "volume": 1115084.0}, {"date": "2026-03-30", "close": 5.25, "volume": 1370434.0}, {"date": "2026-03-31", "close": 5.29, "volume": 1113602.0}, {"date": "2026-04-01", "close": 5.4, "volume": 1413892.0}, {"date": "2026-04-02", "close": 5.56, "volume": 1266266.0}, {"date": "2026-04-06", "close": 5.64, "volume": 900948.0}, {"date": "2026-04-07", "close": 5.61, "volume": 1267902.0}, {"date": "2026-04-08", "close": 5.7, "volume": 1011359.0}, {"date": "2026-04-09", "close": 5.85, "volume": 887268.0}, {"date": "2026-04-10", "close": 5.78, "volume": 712318.0}, {"date": "2026-04-13", "close": 5.38, "volume": 1479743.0}, {"date": "2026-04-14", "close": 5.56, "volume": 1316588.0}, {"date": "2026-04-15", "close": 5.52, "volume": 848938.0}, {"date": "2026-04-16", "close": 5.59, "volume": 1973139.0}, {"date": "2026-04-17", "close": 5.91, "volume": 2312808.0}, {"date": "2026-04-20", "close": 6.32, "volume": 1629563.0}, {"date": "2026-04-21", "close": 6.24, "volume": 1590712.0}, {"date": "2026-04-22", "close": 6.5, "volume": 1515198.0}, {"date": "2026-04-23", "close": 6.39, "volume": 1305290.0}, {"date": "2026-04-24", "close": 6.42, "volume": 1214968.0}, {"date": "2026-04-27", "close": 6.39, "volume": 1221608.0}, {"date": "2026-04-28", "close": 6.08, "volume": 907163.0}, {"date": "2026-04-29", "close": 5.92, "volume": 1359796.0}, {"date": "2026-04-30", "close": 6.25, "volume": 1432564.0}, {"date": "2026-05-01", "close": 6.49, "volume": 1412649.0}, {"date": "2026-05-04", "close": 5.72, "volume": 2295841.0}, {"date": "2026-05-05", "close": 4.785, "volume": 5979080.0}, {"date": "2026-05-06", "close": 4.49, "volume": 3750978.0}, {"date": "2026-05-07", "close": 4.36, "volume": 5671342.0}, {"date": "2026-05-08", "close": 4.3, "volume": 2244430.0}, {"date": "2026-05-11", "close": 4.12, "volume": 2197285.0}, {"date": "2026-05-12", "close": 4.05, "volume": 2597524.0}, {"date": "2026-05-13", "close": 4.04, "volume": 2420328.0}, {"date": "2026-05-14", "close": 3.99, "volume": 2015077.0}, {"date": "2026-05-15", "close": 3.98, "volume": 2119304.0}, {"date": "2026-05-18", "close": 3.93, "volume": 2011859.0}, {"date": "2026-05-19", "close": 3.98, "volume": 2276690.0}, {"date": "2026-05-20", "close": 3.9, "volume": 1431002.0}, {"date": "2026-05-21", "close": 4.1, "volume": 2573845.0}, {"date": "2026-05-22", "close": 4.03, "volume": 1412921.0}, {"date": "2026-05-26", "close": 3.98, "volume": 1487463.0}, {"date": "2026-05-27", "close": 4.13, "volume": 1480885.0}, {"date": "2026-05-28", "close": 4.26, "volume": 1318654.0}, {"date": "2026-05-29", "close": 4.29, "volume": 1438029.0}, {"date": "2026-06-01", "close": 4.17, "volume": 1122983.0}, {"date": "2026-06-02", "close": 4.02, "volume": 1544300.0}, {"date": "2026-06-03", "close": 3.96, "volume": 1363523.0}, {"date": "2026-06-04", "close": 3.81, "volume": 2599719.0}, {"date": "2026-06-05", "close": 3.99, "volume": 2228693.0}, {"date": "2026-06-08", "close": 3.91, "volume": 1187167.0}, {"date": "2026-06-09", "close": 3.96, "volume": 1400390.0}, {"date": "2026-06-10", "close": 4.19, "volume": 1616354.0}, {"date": "2026-06-11", "close": 4.47, "volume": 1851230.0}, {"date": "2026-06-12", "close": 4.44, "volume": 1853148.0}, {"date": "2026-06-15", "close": 4.44, "volume": 970182.0}, {"date": "2026-06-16", "close": 4.33, "volume": 1294861.0}, {"date": "2026-06-17", "close": 4.22, "volume": 1047166.0}, {"date": "2026-06-18", "close": 4.26, "volume": 1372665.0}, {"date": "2026-06-22", "close": 4.04, "volume": 1669703.0}, {"date": "2026-06-23", "close": 4.06, "volume": 1042869.0}, {"date": "2026-06-24", "close": 4.34, "volume": 1240009.0}, {"date": "2026-06-25", "close": 4.4, "volume": 1468215.0}, {"date": "2026-06-26", "close": 4.74, "volume": 3615131.0}, {"date": "2026-06-29", "close": 4.75, "volume": 1156186.0}, {"date": "2026-06-30", "close": 4.74, "volume": 956890.0}, {"date": "2026-07-01", "close": 4.99, "volume": 1512909.0}, {"date": "2026-07-02", "close": 4.98, "volume": 1154430.0}, {"date": "2026-07-06", "close": 4.72, "volume": 1261889.0}, {"date": "2026-07-07", "close": 4.8, "volume": 1137561.0}, {"date": "2026-07-08", "close": 4.58, "volume": 1082359.0}, {"date": "2026-07-09", "close": 4.6, "volume": 717206.0}, {"date": "2026-07-10", "close": 4.59, "volume": 914660.0}, {"date": "2026-07-13", "close": 4.75, "volume": 1210208.0}, {"date": "2026-07-14", "close": 4.52, "volume": 1056255.0}, {"date": "2026-07-15", "close": 4.59, "volume": 1089031.0}, {"date": "2026-07-16", "close": 4.71, "volume": 846338.0}, {"date": "2026-07-17", "close": 4.67, "volume": 1069472.0}, {"date": "2026-07-20", "close": 4.56, "volume": 686837.0}, {"date": "2026-07-21", "close": 4.48, "volume": 926197.0}, {"date": "2026-07-22", "close": 4.47, "volume": 848780.0}, {"date": "2026-07-23", "close": 4.335, "volume": 770253.0}, {"date": "2026-07-24", "close": 4.35, "volume": 1077357.0}, {"date": "2026-07-27", "close": 4.67, "volume": 1966857.0}, {"date": "2026-07-28", "close": 4.68, "volume": 1490145.0}, {"date": "2026-07-29", "close": 4.76, "volume": 952981.0}, {"date": "2026-07-30", "close": 4.62, "volume": 967801.0}, {"date": "2026-07-31", "close": 4.57, "volume": 712661.0}, {"date": "2026-08-03", "close": 4.54, "volume": 1003127.0}, {"date": "2026-08-04", "close": 4.53, "volume": 1243230.0}, {"date": "2026-08-05", "close": 4.67, "volume": 1329734.0}, {"date": "2026-08-06", "close": 4.38, "volume": 2641969.0}, {"date": "2026-08-07", "close": 4.43, "volume": 1141628.0}, {"date": "2026-08-10", "close": 4.48, "volume": 1791299.0}, {"date": "2026-08-11", "close": 4.51, "volume": 1300376.0}, {"date": "2026-08-12", "close": 4.76, "volume": 1946706.0}, {"date": "2026-08-13", "close": 5.025, "volume": 2702526.0}, {"date": "2026-08-14", "close": 5.16, "volume": 1250695.0}, {"date": "2026-08-17", "close": 4.97, "volume": 1155181.0}], "refreshing": true}