{"ticker": "PUBM", "overview": {"cik": "1422930", "ticker": "PUBM", "name": "PubMatic, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001833511-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010366", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001833462-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001966530-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001833508-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001833465-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833511-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001966530-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833465-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833462-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833508-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010055", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010052", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010034", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001980851-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001833511-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009802", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001833462-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009585", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001833508-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009073", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001980851-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008712", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001833511-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008474", "price_sensitive": false}]}, "description": "PubMatic, Inc. trades as PUBM on the NASDAQ and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 513 insider filings for the company, from December 2020 to October 2026. Across those, 20 insiders disclosed 4 open-market purchases totalling $25.99M against 378 sales totalling $217.76M. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 25986390.18, "sell_n": 378, "sell_sum": 217764587.6362, "net": -191778197.4562, "insiders": 20, "first_date": "2020-12-11", "last_date": "2026-10-22"}, "metrics": {"ticker": "PUBM", "has_prices": true, "as_of": "2026-10-30", "last": 15.89, "prev_close": 17.01, "change": -1.120000000000001, "change_pct": -0.065843621399177, "session_volume": 460705.0, "vwap_5": 16.625280856077215, "vwap_20": 17.73224786319156, "vwap_60": 17.517448651270836, "vwap_250": 11.410432449857772, "high_52w": 19.18, "low_52w": 6.28, "avg_volume_20": 508532.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001833511-26-000042", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 863237.4075, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PUBM's CEO lightens up \u2014 $863K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1833511/000183351126000042/0001833511-26-000042-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16850}, {"id": "0001833462-26-000020", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Mukul Kumar", "who_key": "Kumar Mukul", "role": "PRESIDENT, ENGINEERING", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 136984.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President sells $137K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833462/000183346226000020/0001833462-26-000020-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25490}, {"id": "0001833511-26-000038", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 930633.0027000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO offloads $931K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833511/000183351126000038/0001833511-26-000038-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57170}, {"id": "0001833508-26-000012", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Amar K. Goel", "who_key": "Goel Amar K.", "role": "CHAIRMAN, CHIEF INNOVATION OFF, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 106526.875, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims PUBM: $107K", "source_url": "https://www.sec.gov/Archives/edgar/data/1833508/000183350826000012/0001833508-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87410}, {"id": "0001833511-26-000036", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 824260.1640000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PUBM's CEO lightens up \u2014 $824K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1833511/000183351126000036/0001833511-26-000036-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0001833462-26-000014", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Mukul Kumar", "who_key": "Kumar Mukul", "role": "PRESIDENT, ENGINEERING", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 136401.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President sells $136K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833462/000183346226000014/0001833462-26-000014-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0001833465-26-000012", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Steven Pantelick", "who_key": "Pantelick Steven", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 724269.0144, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO sells $724K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833465/000183346526000012/0001833465-26-000012-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "0001980851-26-000006", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Lisa Gimbel", "who_key": "Gimbel Lisa", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $9K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1980851/000198085126000006/0001980851-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "0001966530-26-000012", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Andrew Woods", "who_key": "Woods Andrew", "role": "GENERAL COUNSEL & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 688401.7614, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider offloads $688K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1966530/000196653026000012/0001966530-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001833511-26-000034", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3749427.2087999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO offloads $3.7M of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1833511/000183351126000034/0001833511-26-000034-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001833511-26-000032", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 617005.7487, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO offloads $617K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000032/0001833511-26-000032-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147890}, {"id": "0001966530-26-000010", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Andrew Woods", "who_key": "Woods Andrew", "role": "GENERAL COUNSEL & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 45374.5032, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider trims $45K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000196653026000010/0001966530-26-000010-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157970}, {"id": "0001833462-26-000012", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Mukul Kumar", "who_key": "Kumar Mukul", "role": "PRESIDENT, ENGINEERING", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 109344.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President trims $109K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183346226000012/0001833462-26-000012-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157970}, {"id": "0001833511-26-000030", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 181403.1776, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The corner office trims PUBM: $181K", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000030/0001833511-26-000030-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157970}, {"id": "0001974892-26-000012", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Paulina Klimenko", "who_key": "Klimenko Paulina", "role": "CHIEF GROWTH OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 324440.99549999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite trims PUBM: $324K", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000197489226000012/0001974892-26-000012-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172370}, {"id": "0001833465-26-000010", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Steven Pantelick", "who_key": "Pantelick Steven", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 489731.31720000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO takes $490K off the table in PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183346526000010/0001833465-26-000010-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172370}, {"id": "0001833462-26-000010", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Mukul Kumar", "who_key": "Kumar Mukul", "role": "PRESIDENT, ENGINEERING", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 107782.2045, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President sells $108K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183346226000010/0001833462-26-000010-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178130}, {"id": "0001966530-26-000008", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Andrew Woods", "who_key": "Woods Andrew", "role": "GENERAL COUNSEL & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 78588.063, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Insider sells $79K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000196653026000008/0001966530-26-000008-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178130}, {"id": "0001833508-26-000010", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Amar K. Goel", "who_key": "Goel Amar K.", "role": "CHAIRMAN, CHIEF INNOVATION OFF, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89861.724, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "An exit at the top? Exec sells $90K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183350826000010/0001833508-26-000010-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178130}, {"id": "0001833511-26-000028", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1044396.8682, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The corner office trims PUBM: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000028/0001833511-26-000028-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178130}, {"id": "0001833511-26-000026", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 486567.6381, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PUBM's CEO lightens up \u2014 $487K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000026/0001833511-26-000026-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198290}, {"id": "0001833511-26-000024", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 498656.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO cashes out $499K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000024/0001833511-26-000024-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212690}, {"id": "0001833462-26-000008", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Mukul Kumar", "who_key": "Kumar Mukul", "role": "PRESIDENT, ENGINEERING", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 95700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President trims $96K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183346226000008/0001833462-26-000008-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221330}, {"id": "0001557754-26-000004", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Yakov (Jacob) Shulman", "who_key": "Shulman Yakov (Jacob)", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PUBM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000155775426000004/0001557754-26-000004-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224210}, {"id": "0001865504-26-000008", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Shelagh Glaser", "who_key": "Glaser Shelagh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PUBM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000186550426000008/0001865504-26-000008-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224210}, {"id": "0002003643-26-000004", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Ramon Jones", "who_key": "Jones Ramon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PUBM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000200364326000004/0002003643-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227090}, {"id": "0001764727-26-000006", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Nikhil Ramesh Mehta", "who_key": "MEHTA NIKHIL RAMESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PUBM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000176472726000006/0001764727-26-000006-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227090}, {"id": "0001833557-26-000005", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Susan Daimler", "who_key": "Daimler Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PUBM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183355726000005/0001833557-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227090}, {"id": "0001990298-26-000004", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Anton Hanebrink", "who_key": "Hanebrink Anton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on PUBM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000199029826000004/0001990298-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227090}, {"id": "0001833511-26-000022", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 458207.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO cashes out $458K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000022/0001833511-26-000022-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231410}], "recent_buys": [{"id": "0001214659-22-004238", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "CNH Capital Co Ltd", "who_key": "CNH Capital Co Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6453878.94, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "10% owner buys $6.5M more of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000121465922004238/0001214659-22-004238-index.htm", "trade_date": "2021-06-16", "timestamp": "2021-06-16", "mins": 2830610}, {"id": "0001833557-21-000002", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Susan Daimler", "who_key": "Daimler Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209020.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "The boardroom is buying: $209K of PUBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183355721000002/0001833557-21-000002-index.htm", "trade_date": "2021-06-02", "timestamp": "2021-06-02", "mins": 2850770}, {"id": "0001214659-22-004243", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "CNH Capital Co Ltd", "who_key": "CNH Capital Co Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9661745.62, "score": 68.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PUBM's biggest backer adds $9.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000121465922004243/0001214659-22-004243-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2868050}, {"id": "0001214659-22-004237", "src": "INSIDERS", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "CNH Capital Co Ltd", "who_key": "CNH Capital Co Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9661745.62, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PUBM's biggest backer adds $9.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000121465922004237/0001214659-22-004237-index.htm", "trade_date": "2021-05-21", "timestamp": "2021-05-21", "mins": 2868050}], "institutional": [{"id": "13DG-0001628280-26-035579", "src": "13DG", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "Graham Holdings Co", "who_key": "Graham Holdings Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Graham Holdings Co adjusts its stake in PUBM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/104889/0001628280-26-035579-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0000102909-26-002140", "src": "13DG", "ticker": "PUBM", "cik": "1422930", "company": "PubMatic, Inc.", "company_raw": "PubMatic, Inc.", "who": "PubMatic, Inc.", "who_key": "PubMatic, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "PubMatic, Inc. adjusts its stake in PUBM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/0000102909-26-002140-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "PubMatic, Inc. - Class A Common Stock", "new_value": "PubMatic, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001422930", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001422930", "applied": 1, "detected_at": "2026-10-27T02:34:52.316810"}]}, "key_people": [{"who": "Rajeev K. Goel", "who_key": "Goel Rajeev K.", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 48020242.6706, "net": -48020242.6706, "trades": 85, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 863237.4075, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833511/000183351126000042/0001833511-26-000042-index.htm"}, {"action": "SELL", "amount": 930633.0027000001, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833511/000183351126000038/0001833511-26-000038-index.htm"}, {"action": "SELL", "amount": 824260.1640000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833511/000183351126000036/0001833511-26-000036-index.htm"}, {"action": "SELL", "amount": 3749427.2087999997, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833511/000183351126000034/0001833511-26-000034-index.htm"}, {"action": "SELL", "amount": 617005.7487, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000032/0001833511-26-000032-index.htm"}, {"action": "SELL", "amount": 181403.1776, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000030/0001833511-26-000030-index.htm"}, {"action": "SELL", "amount": 1044396.8682, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000028/0001833511-26-000028-index.htm"}, {"action": "SELL", "amount": 486567.6381, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000026/0001833511-26-000026-index.htm"}, {"action": "SELL", "amount": 498656.4, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000024/0001833511-26-000024-index.htm"}, {"action": "SELL", "amount": 458207.2, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000022/0001833511-26-000022-index.htm"}, {"action": "SELL", "amount": 420270.4, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000020/0001833511-26-000020-index.htm"}, {"action": "SELL", "amount": 430144.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000018/0001833511-26-000018-index.htm"}, {"action": "SELL", "amount": 380503.2, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000016/0001833511-26-000016-index.htm"}, {"action": "SELL", "amount": 407978.44279999996, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000014/0001833511-26-000014-index.htm"}, {"action": "SELL", "amount": 356188.8, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000012/0001833511-26-000012-index.htm"}, {"action": "SELL", "amount": 383812.00000000006, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000010/0001833511-26-000010-index.htm"}, {"action": "SELL", "amount": 276240.8, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000008/0001833511-26-000008-index.htm"}, {"action": "SELL", "amount": 477250.58640000003, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000006/0001833511-26-000006-index.htm"}, {"action": "SELL", "amount": 332059.2, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000004/0001833511-26-000004-index.htm"}, {"action": "SELL", "amount": 605509.3957, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351126000002/0001833511-26-000002-index.htm"}, {"action": "SELL", "amount": 392370.0, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351125000017/0001833511-25-000017-index.htm"}, {"action": "SELL", "amount": 396695.2, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351125000015/0001833511-25-000015-index.htm"}, {"action": "SELL", "amount": 381963.99999999994, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351125000013/0001833511-25-000013-index.htm"}, {"action": "SELL", "amount": 329146.4, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351125000011/0001833511-25-000011-index.htm"}, {"action": "SELL", "amount": 383706.39999999997, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183351125000009/0001833511-25-000009-index.htm"}], "latest": {"action": "SELL", "amount": 863237.4075, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833511/000183351126000042/0001833511-26-000042-index.htm"}}, {"who": "Amar K. Goel", "who_key": "Goel Amar K.", "role": "CHAIRMAN, CHIEF INNOVATION OFF, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36665318.7992, "net": -36665318.7992, "trades": 61, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106526.875, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833508/000183350826000012/0001833508-26-000012-index.htm"}, {"action": "SELL", "amount": 89861.724, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183350826000010/0001833508-26-000010-index.htm"}, {"action": "SELL", "amount": 53355.30239999999, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183350826000008/0001833508-26-000008-index.htm"}, {"action": "SELL", "amount": 62510.09820000001, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183350826000004/0001833508-26-000004-index.htm"}, {"action": "SELL", "amount": 45467.4991, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183350826000002/0001833508-26-000002-index.htm"}, {"action": "SELL", "amount": 66760.6848, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183350825000005/0001833508-25-000005-index.htm"}, {"action": "SELL", "amount": 36788.6184, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183350825000003/0001833508-25-000003-index.htm"}, {"action": "SELL", "amount": 67770.604, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925023748/0001415889-25-023748-index.htm"}, {"action": "SELL", "amount": 55492.0961, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925019369/0001415889-25-019369-index.htm"}, {"action": "SELL", "amount": 91175.3493, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925010075/0001415889-25-010075-index.htm"}, {"action": "SELL", "amount": 55020.3318, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925000763/0001415889-25-000763-index.htm"}, {"action": "SELL", "amount": 60641.6799, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925000441/0001415889-25-000441-index.htm"}, {"action": "SELL", "amount": 102917.4877, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924024696/0001415889-24-024696-index.htm"}, {"action": "SELL", "amount": 5352.3, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924024497/0001415889-24-024497-index.htm"}, {"action": "SELL", "amount": 148015.8315, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924019244/0001415889-24-019244-index.htm"}, {"action": "SELL", "amount": 148015.8315, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924024830/0001415889-24-024830-index.htm"}, {"action": "SELL", "amount": 7640.5632000000005, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924019018/0001415889-24-019018-index.htm"}, {"action": "SELL", "amount": 49000.0, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924014911/0001415889-24-014911-index.htm"}, {"action": "SELL", "amount": 246707.7568, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924012775/0001415889-24-012775-index.htm"}, {"action": "SELL", "amount": 89384.81499999999, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924010626/0001415889-24-010626-index.htm"}, {"action": "SELL", "amount": 8721.9054, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924009872/0001415889-24-009872-index.htm"}, {"action": "SELL", "amount": 79153.7799, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924010114/0001415889-24-010114-index.htm"}, {"action": "SELL", "amount": 3175641.0036, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924007211/0001415889-24-007211-index.htm"}, {"action": "SELL", "amount": 65290.776, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000120919123057557/0001209191-23-057557-index.htm"}, {"action": "SELL", "amount": 26007.175600000002, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000120919123051768/0001209191-23-051768-index.htm"}], "latest": {"action": "SELL", "amount": 106526.875, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833508/000183350826000012/0001833508-26-000012-index.htm"}}, {"who": "CNH Capital Co Ltd", "who_key": "CNH Capital Co Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 25777370.18, "sold": 0, "net": 25777370.18, "trades": 3, "top_score": 68.3, "lean": "buying", "history": [{"action": "BUY", "amount": 6453878.94, "date": "2021-06-16", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000121465922004238/0001214659-22-004238-index.htm"}, {"action": "BUY", "amount": 9661745.62, "date": "2021-05-21", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000121465922004237/0001214659-22-004237-index.htm"}, {"action": "BUY", "amount": 9661745.62, "date": "2021-05-21", "score": 68.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000121465922004243/0001214659-22-004243-index.htm"}], "latest": {"action": "BUY", "amount": 6453878.94, "date": "2021-06-16", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000121465922004238/0001214659-22-004238-index.htm"}}, {"who": "Nexus India Capital I L P", "who_key": "NEXUS INDIA CAPITAL I L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 20000000.0, "net": -20000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20000000.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000120919120063013/0001209191-20-063013-index.htm"}], "latest": {"action": "SELL", "amount": 20000000.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000120919120063013/0001209191-20-063013-index.htm"}}, {"who": "Narendra Gupta", "who_key": "GUPTA NARENDRA", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20000000.0, "net": -20000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20000000.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000120919120063005/0001209191-20-063005-index.htm"}], "latest": {"action": "SELL", "amount": 20000000.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000120919120063005/0001209191-20-063005-index.htm"}}, {"who": "Helion Venture Partners LLC", "who_key": "Helion Venture Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 19504820.0, "net": -19504820.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19504820.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000120919120063075/0001209191-20-063075-index.htm"}], "latest": {"action": "SELL", "amount": 19504820.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000120919120063075/0001209191-20-063075-index.htm"}}, {"who": "Ashish Gupta", "who_key": "Gupta Ashish", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19504820.0, "net": -19504820.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19504820.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000120919120063003/0001209191-20-063003-index.htm"}], "latest": {"action": "SELL", "amount": 19504820.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000120919120063003/0001209191-20-063003-index.htm"}}, {"who": "Steven Pantelick", "who_key": "Pantelick Steven", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14414192.3945, "net": -14414192.3945, "trades": 51, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 724269.0144, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833465/000183346526000012/0001833465-26-000012-index.htm"}, {"action": "SELL", "amount": 489731.31720000005, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183346526000010/0001833465-26-000010-index.htm"}, {"action": "SELL", "amount": 137468.926, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183346526000008/0001833465-26-000008-index.htm"}, {"action": "SELL", "amount": 136878.25509999998, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183346526000006/0001833465-26-000006-index.htm"}, {"action": "SELL", "amount": 270289.73809999996, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183346526000002/0001833465-26-000002-index.htm"}, {"action": "SELL", "amount": 257193.47760000004, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000183346525000003/0001833465-25-000003-index.htm"}, {"action": "SELL", "amount": 31011.838799999998, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925023315/0001415889-25-023315-index.htm"}, {"action": "SELL", "amount": 396766.9988, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925019367/0001415889-25-019367-index.htm"}, {"action": "SELL", "amount": 48262.799999999996, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925015635/0001415889-25-015635-index.htm"}, {"action": "SELL", "amount": 39308.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925012240/0001415889-25-012240-index.htm"}, {"action": "SELL", "amount": 267682.8733, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925010073/0001415889-25-010073-index.htm"}, {"action": "SELL", "amount": 42426.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925006721/0001415889-25-006721-index.htm"}, {"action": "SELL", "amount": 60575.200000000004, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925003136/0001415889-25-003136-index.htm"}, {"action": "SELL", "amount": 299578.6677, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925000769/0001415889-25-000769-index.htm"}, {"action": "SELL", "amount": 148970.508, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588925000620/0001415889-25-000620-index.htm"}, {"action": "SELL", "amount": 66226.4, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924028312/0001415889-24-028312-index.htm"}, {"action": "SELL", "amount": 57801.200000000004, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924026252/0001415889-24-026252-index.htm"}, {"action": "SELL", "amount": 355604.01210000005, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924024690/0001415889-24-024690-index.htm"}, {"action": "SELL", "amount": 413008.3897, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924024828/0001415889-24-024828-index.htm"}, {"action": "SELL", "amount": 17053.0225, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924024503/0001415889-24-024503-index.htm"}, {"action": "SELL", "amount": 60843.6, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924022929/0001415889-24-022929-index.htm"}, {"action": "SELL", "amount": 56117.2, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924021397/0001415889-24-021397-index.htm"}, {"action": "SELL", "amount": 418546.05260000005, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924019252/0001415889-24-019252-index.htm"}, {"action": "SELL", "amount": 24374.1925, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924019012/0001415889-24-019012-index.htm"}, {"action": "SELL", "amount": 210426.8824, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1422930/000141588924010622/0001415889-24-010622-index.htm"}], "latest": {"action": "SELL", "amount": 724269.0144, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833465/000183346526000012/0001833465-26-000012-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -3749427.2087999997}, {"date": "2026-08-10", "net": -688401.7614}, {"date": "2026-08-12", "net": -8750.0}, {"date": "2026-08-13", "net": -724269.0144}, {"date": "2026-08-17", "net": -136401.6}, {"date": "2026-08-20", "net": -824260.1640000001}, {"date": "2026-09-03", "net": -106526.875}, {"date": "2026-09-24", "net": -930633.0027000001}, {"date": "2026-10-16", "net": -136984.78}, {"date": "2026-10-22", "net": -863237.4075}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001833511-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010366", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001833462-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001966530-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001833508-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001833465-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833511-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001966530-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833465-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833462-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001833508-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010055", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010052", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010034", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001980851-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001833511-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009802", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001833462-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009585", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001833508-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009073", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001980851-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008712", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001833511-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008474", "price_sensitive": false}], "performance": {"ticker": "PUBM", "has_prices": true, "summary": {"n": 4, "avg": -0.520035183347654, "win_rate": 0.0, "best": -0.4619031493396546, "worst": -0.5407514450867053, "as_of": "2026-10-30"}, "buys": [{"who": "CNH Capital Co Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6453878.94, "date": "2021-06-16", "score": 63.2, "ref_price": 34.3, "return": -0.536734693877551}, {"who": "Daimler Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 209020.0, "date": "2021-06-02", "score": 42.9, "ref_price": 29.53, "return": -0.4619031493396546}, {"who": "CNH Capital Co Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9661745.62, "date": "2021-05-21", "score": 68.3, "ref_price": 34.6, "return": -0.5407514450867053}, {"who": "CNH Capital Co Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9661745.62, "date": "2021-05-21", "score": 67.8, "ref_price": 34.6, "return": -0.5407514450867053}]}, "price_series": [{"date": "2020-12-09", "close": 29.45, "volume": 8608193.0}, {"date": "2020-12-10", "close": 27.35, "volume": 1170524.0}, {"date": "2020-12-11", "close": 25.05, "volume": 1110345.0}, {"date": "2020-12-14", "close": 24.89, "volume": 722524.0}, {"date": "2020-12-15", "close": 23.25, "volume": 875300.0}, {"date": "2020-12-16", "close": 26.86, "volume": 1096845.0}, {"date": "2020-12-17", "close": 27.62, "volume": 497067.0}, {"date": "2020-12-18", "close": 25.43, "volume": 488636.0}, {"date": "2020-12-21", "close": 24.5, "volume": 756672.0}, {"date": "2020-12-22", "close": 30.49, "volume": 1424834.0}, {"date": "2020-12-23", "close": 31.5, "volume": 1882219.0}, {"date": "2020-12-24", "close": 30.44, "volume": 319743.0}, {"date": "2020-12-28", "close": 28.21, "volume": 551818.0}, {"date": "2020-12-29", "close": 26.31, "volume": 387092.0}, {"date": "2020-12-30", "close": 28.0, "volume": 487844.0}, {"date": "2020-12-31", "close": 27.96, "volume": 279292.0}, {"date": "2021-01-04", "close": 27.79, "volume": 682224.0}, {"date": "2021-01-05", "close": 26.75, "volume": 445203.0}, {"date": "2021-01-06", "close": 26.71, "volume": 693606.0}, {"date": "2021-01-07", "close": 26.93, "volume": 789517.0}, {"date": "2021-01-08", "close": 26.31, "volume": 894683.0}, {"date": "2021-01-11", "close": 25.7, "volume": 440957.0}, {"date": "2021-01-12", "close": 26.84, "volume": 663971.0}, {"date": "2021-01-13", "close": 28.71, "volume": 836197.0}, {"date": "2021-01-14", "close": 29.99, "volume": 659789.0}, {"date": "2021-01-15", "close": 27.88, "volume": 535714.0}, {"date": "2021-01-19", "close": 33.64, "volume": 1363016.0}, {"date": "2021-01-20", "close": 34.5, "volume": 1020652.0}, {"date": "2021-01-21", "close": 37.75, "volume": 1216089.0}, {"date": "2021-01-22", "close": 37.73, "volume": 433677.0}, {"date": "2021-01-25", "close": 37.86, "volume": 718136.0}, {"date": "2021-01-26", "close": 37.66, "volume": 234885.0}, {"date": "2021-01-27", "close": 37.0, "volume": 528890.0}, {"date": "2021-01-28", "close": 36.25, "volume": 250034.0}, {"date": "2021-01-29", "close": 39.75, "volume": 496322.0}, {"date": "2021-02-01", "close": 45.88, "volume": 870228.0}, {"date": "2021-02-02", "close": 45.72, "volume": 658955.0}, {"date": "2021-02-03", "close": 46.29, "volume": 329125.0}, {"date": "2021-02-04", "close": 50.22, "volume": 1206162.0}, {"date": "2021-02-05", "close": 55.47, "volume": 950252.0}, {"date": "2021-02-08", "close": 50.13, "volume": 693411.0}, {"date": "2021-02-09", "close": 49.3, "volume": 472134.0}, {"date": "2021-02-10", "close": 49.0, "volume": 621879.0}, {"date": "2021-02-11", "close": 46.16, "volume": 595816.0}, {"date": "2021-02-12", "close": 49.79, "volume": 468437.0}, {"date": "2021-02-16", "close": 50.01, "volume": 534225.0}, {"date": "2021-02-17", "close": 49.17, "volume": 326740.0}, {"date": "2021-02-18", "close": 46.26, "volume": 273956.0}, {"date": "2021-02-19", "close": 46.71, "volume": 289067.0}, {"date": "2021-02-22", "close": 47.25, "volume": 508672.0}, {"date": "2021-02-23", "close": 46.16, "volume": 587954.0}, {"date": "2021-02-24", "close": 60.27, "volume": 2922605.0}, {"date": "2021-02-25", "close": 65.43, "volume": 1927437.0}, {"date": "2021-02-26", "close": 64.81, "volume": 1018833.0}, {"date": "2021-03-01", "close": 69.92, "volume": 1289946.0}, {"date": "2021-03-02", "close": 67.81, "volume": 1230683.0}, {"date": "2021-03-03", "close": 57.86, "volume": 811247.0}, {"date": "2021-03-04", "close": 50.28, "volume": 1001393.0}, {"date": "2021-03-05", "close": 48.54, "volume": 1105921.0}, {"date": "2021-03-08", "close": 44.53, "volume": 916501.0}, {"date": "2021-03-09", "close": 50.2, "volume": 1027999.0}, {"date": "2021-03-10", "close": 52.68, "volume": 768443.0}, {"date": "2021-03-11", "close": 56.81, "volume": 759889.0}, {"date": "2021-03-12", "close": 57.32, "volume": 725467.0}, {"date": "2021-03-15", "close": 54.8, "volume": 637131.0}, {"date": "2021-03-16", "close": 52.58, "volume": 428308.0}, {"date": "2021-03-17", "close": 51.04, "volume": 482185.0}, {"date": "2021-03-18", "close": 47.09, "volume": 447134.0}, {"date": "2021-03-19", "close": 46.77, "volume": 920686.0}, {"date": "2021-03-22", "close": 50.75, "volume": 951525.0}, {"date": "2021-03-23", "close": 47.32, "volume": 680419.0}, {"date": "2021-03-24", "close": 48.44, "volume": 575755.0}, {"date": "2021-03-25", "close": 46.26, "volume": 527711.0}, {"date": "2021-03-26", "close": 50.49, "volume": 812203.0}, {"date": "2021-03-29", "close": 46.0, "volume": 808530.0}, {"date": "2021-03-30", "close": 49.39, "volume": 566756.0}, {"date": "2021-03-31", "close": 49.32, "volume": 476804.0}, {"date": "2021-04-01", "close": 58.0, "volume": 1119747.0}, {"date": "2021-04-05", "close": 58.12, "volume": 682444.0}, {"date": "2021-04-06", "close": 55.04, "volume": 348205.0}, {"date": "2021-04-07", "close": 56.31, "volume": 399238.0}, {"date": "2021-04-08", "close": 56.53, "volume": 760661.0}, {"date": "2021-04-09", "close": 57.12, "volume": 248805.0}, {"date": "2021-04-12", "close": 54.01, "volume": 627015.0}, {"date": "2021-04-13", "close": 55.25, "volume": 396595.0}, {"date": "2021-04-14", "close": 53.1, "volume": 542659.0}, {"date": "2021-04-15", "close": 54.07, "volume": 454886.0}, {"date": "2021-04-16", "close": 55.01, "volume": 543854.0}, {"date": "2021-04-19", "close": 52.09, "volume": 308178.0}, {"date": "2021-04-20", "close": 47.51, "volume": 751515.0}, {"date": "2021-04-21", "close": 46.62, "volume": 659968.0}, {"date": "2021-04-22", "close": 49.83, "volume": 394456.0}, {"date": "2021-04-23", "close": 53.83, "volume": 294858.0}, {"date": "2021-04-26", "close": 55.75, "volume": 248587.0}, {"date": "2021-04-27", "close": 52.69, "volume": 282681.0}, {"date": "2021-04-28", "close": 53.85, "volume": 338954.0}, {"date": "2021-04-29", "close": 53.94, "volume": 298184.0}, {"date": "2021-04-30", "close": 51.47, "volume": 268394.0}, {"date": "2021-05-03", "close": 51.13, "volume": 269791.0}, {"date": "2021-05-04", "close": 49.82, "volume": 596969.0}, {"date": "2021-05-05", "close": 44.6, "volume": 726569.0}, {"date": "2021-05-06", "close": 38.83, "volume": 1072729.0}, {"date": "2021-05-07", "close": 44.62, "volume": 716610.0}, {"date": "2021-05-10", "close": 36.99, "volume": 950972.0}, {"date": "2021-05-11", "close": 36.44, "volume": 672584.0}, {"date": "2021-05-12", "close": 37.91, "volume": 536381.0}, {"date": "2021-05-13", "close": 34.32, "volume": 734421.0}, {"date": "2021-05-14", "close": 33.83, "volume": 1396327.0}, {"date": "2021-05-17", "close": 31.91, "volume": 1157265.0}, {"date": "2021-05-18", "close": 33.02, "volume": 578287.0}, {"date": "2021-05-19", "close": 33.15, "volume": 345248.0}, {"date": "2021-05-20", "close": 34.29, "volume": 474758.0}, {"date": "2021-05-21", "close": 34.6, "volume": 361029.0}, {"date": "2021-05-24", "close": 34.1, "volume": 742006.0}, {"date": "2021-05-25", "close": 32.63, "volume": 368485.0}, {"date": "2021-05-26", "close": 34.0, "volume": 665026.0}, {"date": "2021-05-27", "close": 31.3, "volume": 1603515.0}, {"date": "2021-05-28", "close": 29.57, "volume": 1300215.0}, {"date": "2021-06-01", "close": 29.18, "volume": 2982046.0}, {"date": "2021-06-02", "close": 29.53, "volume": 2338153.0}, {"date": "2021-06-03", "close": 28.42, "volume": 1515236.0}, {"date": "2021-06-04", "close": 27.35, "volume": 1427950.0}, {"date": "2021-06-07", "close": 28.79, "volume": 2469560.0}, {"date": "2021-06-08", "close": 30.35, "volume": 3424816.0}, {"date": "2021-06-09", "close": 32.13, "volume": 5804573.0}, {"date": "2021-06-10", "close": 33.84, "volume": 2026615.0}, {"date": "2021-06-11", "close": 32.65, "volume": 1503878.0}, {"date": "2021-06-14", "close": 35.24, "volume": 2259697.0}, {"date": "2021-06-15", "close": 33.68, "volume": 1690595.0}, {"date": "2021-06-16", "close": 34.3, "volume": 3182985.0}, {"date": "2021-06-17", "close": 34.51, "volume": 1508505.0}, {"date": "2021-06-18", "close": 33.71, "volume": 1215828.0}, {"date": "2021-06-21", "close": 33.14, "volume": 1059833.0}, {"date": "2021-06-22", "close": 35.87, "volume": 1780392.0}, {"date": "2021-06-23", "close": 35.83, "volume": 1070357.0}, {"date": "2021-06-24", "close": 40.48, "volume": 3317408.0}, {"date": "2021-06-25", "close": 42.46, "volume": 1619070.0}, {"date": "2021-06-28", "close": 41.8, "volume": 1084872.0}, {"date": "2021-06-29", "close": 41.66, "volume": 820019.0}, {"date": "2021-06-30", "close": 39.07, "volume": 758455.0}, {"date": "2021-07-01", "close": 36.78, "volume": 1448332.0}, {"date": "2021-07-02", "close": 35.7, "volume": 1227584.0}, {"date": "2021-07-06", "close": 35.58, "volume": 601319.0}, {"date": "2021-07-07", "close": 33.56, "volume": 1113187.0}, {"date": "2021-07-08", "close": 34.91, "volume": 989156.0}, {"date": "2021-07-09", "close": 35.41, "volume": 1862523.0}, {"date": "2021-07-12", "close": 34.77, "volume": 942374.0}, {"date": "2021-07-13", "close": 32.75, "volume": 1011250.0}, {"date": "2021-07-14", "close": 30.5, "volume": 1209841.0}, {"date": "2021-07-15", "close": 30.45, "volume": 788382.0}, {"date": "2021-07-16", "close": 31.7, "volume": 994752.0}, {"date": "2021-07-19", "close": 32.3, "volume": 970176.0}, {"date": "2021-07-20", "close": 32.36, "volume": 704993.0}, {"date": "2021-07-21", "close": 33.25, "volume": 987447.0}, {"date": "2021-07-22", "close": 32.25, "volume": 508565.0}, {"date": "2021-07-23", "close": 32.44, "volume": 583991.0}, {"date": "2021-07-26", "close": 32.53, "volume": 1080584.0}, {"date": "2021-07-27", "close": 31.68, "volume": 647314.0}, {"date": "2021-07-28", "close": 32.87, "volume": 711644.0}, {"date": "2021-07-29", "close": 31.43, "volume": 605777.0}, {"date": "2021-07-30", "close": 29.71, "volume": 1664579.0}, {"date": "2021-08-02", "close": 30.07, "volume": 883770.0}, {"date": "2021-08-03", "close": 29.15, "volume": 627337.0}, {"date": "2021-08-04", "close": 28.06, "volume": 986680.0}, {"date": "2021-08-05", "close": 29.95, "volume": 565291.0}, {"date": "2021-08-06", "close": 31.97, "volume": 1339981.0}, {"date": "2021-08-09", "close": 31.41, "volume": 780825.0}, {"date": "2021-08-10", "close": 33.77, "volume": 1199408.0}, {"date": "2021-08-11", "close": 34.61, "volume": 2539390.0}, {"date": "2021-08-12", "close": 31.15, "volume": 1666765.0}, {"date": "2021-08-13", "close": 29.66, "volume": 1543593.0}, {"date": "2021-08-16", "close": 28.46, "volume": 1067732.0}, {"date": "2021-08-17", "close": 28.29, "volume": 1138387.0}, {"date": "2021-08-18", "close": 26.4, "volume": 1802603.0}, {"date": "2021-08-19", "close": 25.44, "volume": 1049427.0}, {"date": "2021-08-20", "close": 26.59, "volume": 842166.0}, {"date": "2021-08-23", "close": 27.48, "volume": 810279.0}, {"date": "2021-08-24", "close": 27.88, "volume": 790308.0}, {"date": "2021-08-25", "close": 27.53, "volume": 687051.0}, {"date": "2021-08-26", "close": 27.05, "volume": 669342.0}, {"date": "2021-08-27", "close": 26.91, "volume": 1189126.0}, {"date": "2021-08-30", "close": 27.47, "volume": 754815.0}, {"date": "2021-08-31", "close": 29.15, "volume": 1387185.0}, {"date": "2021-09-01", "close": 29.52, "volume": 1172387.0}, {"date": "2021-09-02", "close": 29.06, "volume": 1000072.0}, {"date": "2021-09-03", "close": 28.75, "volume": 567684.0}, {"date": "2021-09-07", "close": 29.38, "volume": 785162.0}, {"date": "2021-09-08", "close": 28.31, "volume": 625218.0}, {"date": "2021-09-09", "close": 28.99, "volume": 560357.0}, {"date": "2021-09-10", "close": 28.42, "volume": 530411.0}, {"date": "2021-09-13", "close": 28.62, "volume": 844918.0}, {"date": "2021-09-14", "close": 28.06, "volume": 589038.0}, {"date": "2021-09-15", "close": 28.57, "volume": 877570.0}, {"date": "2021-09-16", "close": 28.68, "volume": 628671.0}, {"date": "2021-09-17", "close": 27.82, "volume": 1485712.0}, {"date": "2021-09-20", "close": 25.72, "volume": 1386835.0}, {"date": "2021-09-21", "close": 27.2, "volume": 1081827.0}, {"date": "2021-09-22", "close": 28.11, "volume": 666635.0}, {"date": "2021-09-23", "close": 28.91, "volume": 577865.0}, {"date": "2021-09-24", "close": 28.2, "volume": 421048.0}, {"date": "2021-09-27", "close": 27.86, "volume": 511553.0}, {"date": "2021-09-28", "close": 26.22, "volume": 1669680.0}, {"date": "2021-09-29", "close": 25.89, "volume": 616886.0}, {"date": "2021-09-30", "close": 26.35, "volume": 767306.0}, {"date": "2021-10-01", "close": 25.82, "volume": 864626.0}, {"date": "2021-10-04", "close": 23.54, "volume": 1658466.0}, {"date": "2021-10-05", "close": 23.3, "volume": 1227618.0}, {"date": "2021-10-06", "close": 22.61, "volume": 2701660.0}, {"date": "2021-10-07", "close": 23.62, "volume": 901696.0}, {"date": "2021-10-08", "close": 23.54, "volume": 596766.0}, {"date": "2021-10-11", "close": 22.79, "volume": 973138.0}, {"date": "2021-10-12", "close": 24.23, "volume": 517005.0}, {"date": "2021-10-13", "close": 27.52, "volume": 2976596.0}, {"date": "2021-10-14", "close": 28.15, "volume": 1557519.0}, {"date": "2021-10-15", "close": 29.14, "volume": 1253420.0}, {"date": "2021-10-18", "close": 29.39, "volume": 831962.0}, {"date": "2021-10-19", "close": 29.36, "volume": 751850.0}, {"date": "2021-10-20", "close": 30.0, "volume": 715532.0}, {"date": "2021-10-21", "close": 29.53, "volume": 529193.0}, {"date": "2021-10-22", "close": 26.51, "volume": 1864291.0}, {"date": "2021-10-25", "close": 27.95, "volume": 640832.0}, {"date": "2021-10-26", "close": 28.63, "volume": 759126.0}, {"date": "2021-10-27", "close": 27.51, "volume": 523701.0}, {"date": "2021-10-28", "close": 28.65, "volume": 468814.0}, {"date": "2021-10-29", "close": 28.58, "volume": 332405.0}, {"date": "2021-11-01", "close": 29.41, "volume": 453307.0}, {"date": "2021-11-02", "close": 28.71, "volume": 768547.0}, {"date": "2021-11-03", "close": 29.67, "volume": 609293.0}, {"date": "2021-11-04", "close": 27.07, "volume": 1132612.0}, {"date": "2021-11-05", "close": 26.76, "volume": 662922.0}, {"date": "2021-11-08", "close": 29.9, "volume": 1612203.0}, {"date": "2021-11-09", "close": 32.11, "volume": 3259974.0}, {"date": "2021-11-10", "close": 35.03, "volume": 11276450.0}, {"date": "2021-11-11", "close": 39.91, "volume": 3321576.0}, {"date": "2021-11-12", "close": 39.4, "volume": 2897356.0}, {"date": "2021-11-15", "close": 38.3, "volume": 3861592.0}, {"date": "2021-11-16", "close": 36.17, "volume": 2555613.0}, {"date": "2021-11-17", "close": 37.65, "volume": 3372315.0}, {"date": "2021-11-18", "close": 38.5, "volume": 2018927.0}, {"date": "2021-11-19", "close": 39.75, "volume": 2084305.0}, {"date": "2021-11-22", "close": 37.96, "volume": 2350311.0}, {"date": "2021-11-23", "close": 37.69, "volume": 1095325.0}, {"date": "2021-11-24", "close": 39.93, "volume": 992366.0}, {"date": "2021-11-26", "close": 37.69, "volume": 993587.0}, {"date": "2021-11-29", "close": 39.02, "volume": 1552401.0}, {"date": "2021-11-30", "close": 39.37, "volume": 4888022.0}, {"date": "2021-12-01", "close": 36.69, "volume": 2860469.0}, {"date": "2021-12-02", "close": 37.86, "volume": 2004316.0}, {"date": "2021-12-03", "close": 36.03, "volume": 2940720.0}, {"date": "2021-12-06", "close": 36.65, "volume": 1381029.0}, {"date": "2021-12-07", "close": 38.15, "volume": 1888073.0}, {"date": "2021-12-08", "close": 39.04, "volume": 1604979.0}, {"date": "2021-12-09", "close": 38.66, "volume": 905929.0}, {"date": "2021-12-10", "close": 38.62, "volume": 1172343.0}, {"date": "2021-12-13", "close": 35.65, "volume": 1052567.0}, {"date": "2021-12-14", "close": 34.58, "volume": 1030112.0}, {"date": "2021-12-15", "close": 35.14, "volume": 1111494.0}, {"date": "2021-12-16", "close": 34.28, "volume": 1339111.0}, {"date": "2021-12-17", "close": 35.04, "volume": 1603687.0}, {"date": "2021-12-20", "close": 33.37, "volume": 913788.0}, {"date": "2021-12-21", "close": 35.39, "volume": 976111.0}, {"date": "2021-12-22", "close": 34.48, "volume": 534983.0}, {"date": "2021-12-23", "close": 34.81, "volume": 533926.0}, {"date": "2021-12-27", "close": 34.58, "volume": 1327786.0}, {"date": "2021-12-28", "close": 34.27, "volume": 557413.0}, {"date": "2021-12-29", "close": 33.04, "volume": 975607.0}, {"date": "2021-12-30", "close": 34.65, "volume": 635884.0}, {"date": "2021-12-31", "close": 34.05, "volume": 350950.0}, {"date": "2022-01-03", "close": 33.23, "volume": 700792.0}, {"date": "2022-01-04", "close": 30.92, "volume": 1716011.0}, {"date": "2022-01-05", "close": 28.94, "volume": 1189664.0}, {"date": "2022-01-06", "close": 27.95, "volume": 1379897.0}, {"date": "2022-01-07", "close": 26.79, "volume": 1087695.0}, {"date": "2022-01-10", "close": 27.24, "volume": 1539885.0}, {"date": "2022-01-11", "close": 28.2, "volume": 962906.0}, {"date": "2022-01-12", "close": 28.07, "volume": 828848.0}, {"date": "2022-01-13", "close": 26.82, "volume": 607393.0}, {"date": "2022-01-14", "close": 26.2, "volume": 875951.0}, {"date": "2022-01-18", "close": 25.07, "volume": 1023784.0}, {"date": "2022-01-19", "close": 24.69, "volume": 571718.0}, {"date": "2022-01-20", "close": 24.23, "volume": 723199.0}, {"date": "2022-01-21", "close": 23.13, "volume": 1748170.0}, {"date": "2022-01-24", "close": 23.26, "volume": 1620292.0}, {"date": "2022-01-25", "close": 23.31, "volume": 931028.0}, {"date": "2022-01-26", "close": 22.11, "volume": 1308552.0}, {"date": "2022-01-27", "close": 21.09, "volume": 1430974.0}, {"date": "2022-01-28", "close": 22.03, "volume": 796892.0}, {"date": "2022-01-31", "close": 24.55, "volume": 1135646.0}, {"date": "2022-02-01", "close": 26.69, "volume": 1315726.0}, {"date": "2022-02-02", "close": 26.29, "volume": 1143311.0}, {"date": "2022-02-03", "close": 24.6, "volume": 1221313.0}, {"date": "2022-02-04", "close": 26.27, "volume": 1406254.0}, {"date": "2022-02-07", "close": 26.53, "volume": 721981.0}, {"date": "2022-02-08", "close": 27.39, "volume": 659512.0}, {"date": "2022-02-09", "close": 29.0, "volume": 979701.0}, {"date": "2022-02-10", "close": 29.68, "volume": 1198708.0}, {"date": "2022-02-11", "close": 29.75, "volume": 1316069.0}, {"date": "2022-02-14", "close": 29.61, "volume": 840423.0}, {"date": "2022-02-15", "close": 31.79, "volume": 1141002.0}, {"date": "2022-02-16", "close": 29.8, "volume": 1192266.0}, {"date": "2022-02-17", "close": 28.22, "volume": 721503.0}, {"date": "2022-02-18", "close": 27.56, "volume": 778148.0}, {"date": "2022-02-22", "close": 25.71, "volume": 920053.0}, {"date": "2022-02-23", "close": 25.08, "volume": 601956.0}, {"date": "2022-02-24", "close": 28.27, "volume": 1175227.0}, {"date": "2022-02-25", "close": 29.14, "volume": 986396.0}, {"date": "2022-02-28", "close": 30.6, "volume": 1967403.0}, {"date": "2022-03-01", "close": 25.35, "volume": 3179058.0}, {"date": "2022-03-02", "close": 23.69, "volume": 1846008.0}, {"date": "2022-03-03", "close": 23.87, "volume": 1123967.0}, {"date": "2022-03-04", "close": 21.71, "volume": 1536367.0}, {"date": "2022-03-07", "close": 20.48, "volume": 1391593.0}, {"date": "2022-03-08", "close": 20.74, "volume": 975929.0}, {"date": "2022-03-09", "close": 21.64, "volume": 799225.0}, {"date": "2022-03-10", "close": 20.99, "volume": 967171.0}, {"date": "2022-03-11", "close": 19.75, "volume": 891194.0}, {"date": "2022-03-14", "close": 18.77, "volume": 1095243.0}, {"date": "2022-03-15", "close": 19.41, "volume": 848908.0}, {"date": "2022-03-16", "close": 21.69, "volume": 1158387.0}, {"date": "2022-03-17", "close": 22.79, "volume": 1066235.0}, {"date": "2022-03-18", "close": 23.69, "volume": 652916.0}, {"date": "2022-03-21", "close": 23.65, "volume": 592969.0}, {"date": "2022-03-22", "close": 24.55, "volume": 699911.0}, {"date": "2022-03-23", "close": 25.4, "volume": 1099238.0}, {"date": "2022-03-24", "close": 26.74, "volume": 904825.0}, {"date": "2022-03-25", "close": 26.15, "volume": 727065.0}, {"date": "2022-03-28", "close": 26.77, "volume": 585882.0}, {"date": "2022-03-29", "close": 27.79, "volume": 643372.0}, {"date": "2022-03-30", "close": 26.92, "volume": 551427.0}, {"date": "2022-03-31", "close": 26.12, "volume": 481737.0}, {"date": "2022-04-01", "close": 26.48, "volume": 477615.0}, {"date": "2022-04-04", "close": 27.96, "volume": 961639.0}, {"date": "2022-04-05", "close": 27.21, "volume": 722619.0}, {"date": "2022-04-06", "close": 25.8, "volume": 1108519.0}, {"date": "2022-04-07", "close": 25.97, "volume": 736149.0}, {"date": "2022-04-08", "close": 24.66, "volume": 725618.0}, {"date": "2022-04-11", "close": 24.72, "volume": 843201.0}, {"date": "2022-04-12", "close": 24.82, "volume": 717676.0}, {"date": "2022-04-13", "close": 24.79, "volume": 474889.0}, {"date": "2022-04-14", "close": 24.43, "volume": 825096.0}, {"date": "2022-04-18", "close": 23.83, "volume": 920293.0}, {"date": "2022-04-19", "close": 25.79, "volume": 823042.0}, {"date": "2022-04-20", "close": 25.11, "volume": 855304.0}, {"date": "2022-04-21", "close": 23.53, "volume": 968250.0}, {"date": "2022-04-22", "close": 22.86, "volume": 753220.0}, {"date": "2022-04-25", "close": 24.53, "volume": 892397.0}, {"date": "2022-04-26", "close": 23.76, "volume": 827245.0}, {"date": "2022-04-27", "close": 23.11, "volume": 710869.0}, {"date": "2022-04-28", "close": 23.64, "volume": 1100345.0}, {"date": "2022-04-29", "close": 22.57, "volume": 571797.0}, {"date": "2022-05-02", "close": 23.91, "volume": 874554.0}, {"date": "2022-05-03", "close": 23.66, "volume": 636642.0}, {"date": "2022-05-04", "close": 24.13, "volume": 759323.0}, {"date": "2022-05-05", "close": 22.82, "volume": 655731.0}, {"date": "2022-05-06", "close": 21.63, "volume": 894303.0}, {"date": "2022-05-09", "close": 19.0, "volume": 1554062.0}, {"date": "2022-05-10", "close": 19.45, "volume": 1727611.0}, {"date": "2022-05-11", "close": 19.29, "volume": 1088144.0}, {"date": "2022-05-12", "close": 19.18, "volume": 1653103.0}, {"date": "2022-05-13", "close": 22.28, "volume": 1564265.0}, {"date": "2022-05-16", "close": 20.93, "volume": 987469.0}, {"date": "2022-05-17", "close": 21.86, "volume": 678219.0}, {"date": "2022-05-18", "close": 21.55, "volume": 658259.0}, {"date": "2022-05-19", "close": 22.04, "volume": 932623.0}, {"date": "2022-05-20", "close": 22.33, "volume": 606467.0}, {"date": "2022-05-23", "close": 21.83, "volume": 484523.0}, {"date": "2022-05-24", "close": 18.37, "volume": 1418098.0}, {"date": "2022-05-25", "close": 19.2, "volume": 1114588.0}, {"date": "2022-05-26", "close": 20.15, "volume": 750507.0}, {"date": "2022-05-27", "close": 20.88, "volume": 728594.0}, {"date": "2022-05-31", "close": 19.94, "volume": 1617293.0}, {"date": "2022-06-01", "close": 19.31, "volume": 848577.0}, {"date": "2022-06-02", "close": 20.72, "volume": 820783.0}, {"date": "2022-06-03", "close": 19.89, "volume": 469824.0}, {"date": "2022-06-06", "close": 20.05, "volume": 732191.0}, {"date": "2022-06-07", "close": 19.95, "volume": 694257.0}, {"date": "2022-06-08", "close": 20.47, "volume": 424123.0}, {"date": "2022-06-09", "close": 19.47, "volume": 699873.0}, {"date": "2022-06-10", "close": 18.59, "volume": 580517.0}, {"date": "2022-06-13", "close": 17.51, "volume": 863603.0}, {"date": "2022-06-14", "close": 17.62, "volume": 581301.0}, {"date": "2022-06-15", "close": 18.92, "volume": 1146437.0}, {"date": "2022-06-16", "close": 18.0, "volume": 1255624.0}, {"date": "2022-06-17", "close": 18.58, "volume": 1790153.0}, {"date": "2022-06-21", "close": 17.89, "volume": 1309199.0}, {"date": "2022-06-22", "close": 18.0, "volume": 864096.0}, {"date": "2022-06-23", "close": 18.04, "volume": 889272.0}, {"date": "2022-06-24", "close": 17.96, "volume": 5833382.0}, {"date": "2022-06-27", "close": 17.99, "volume": 1110527.0}, {"date": "2022-06-28", "close": 16.72, "volume": 1069039.0}, {"date": "2022-06-29", "close": 16.11, "volume": 1127379.0}, {"date": "2022-06-30", "close": 15.89, "volume": 638693.0}, {"date": "2022-07-01", "close": 15.75, "volume": 1043106.0}, {"date": "2022-07-05", "close": 16.77, "volume": 1365567.0}, {"date": "2022-07-06", "close": 16.13, "volume": 712713.0}, {"date": "2022-07-07", "close": 16.81, "volume": 540122.0}, {"date": "2022-07-08", "close": 17.13, "volume": 481447.0}, {"date": "2022-07-11", "close": 16.03, "volume": 546566.0}, {"date": "2022-07-12", "close": 15.84, "volume": 599497.0}, {"date": "2022-07-13", "close": 15.85, "volume": 561329.0}, {"date": "2022-07-14", "close": 14.92, "volume": 815601.0}, {"date": "2022-07-15", "close": 15.54, "volume": 598347.0}, {"date": "2022-07-18", "close": 15.15, "volume": 756709.0}, {"date": "2022-07-19", "close": 15.76, "volume": 453269.0}, {"date": "2022-07-20", "close": 17.21, "volume": 1061300.0}, {"date": "2022-07-21", "close": 17.43, "volume": 502261.0}, {"date": "2022-07-22", "close": 15.72, "volume": 772422.0}, {"date": "2022-07-25", "close": 15.47, "volume": 424559.0}, {"date": "2022-07-26", "close": 15.16, "volume": 660170.0}, {"date": "2022-07-27", "close": 16.12, "volume": 844066.0}, {"date": "2022-07-28", "close": 16.23, "volume": 458008.0}, {"date": "2022-07-29", "close": 16.59, "volume": 643165.0}, {"date": "2022-08-01", "close": 16.11, "volume": 1006102.0}, {"date": "2022-08-02", "close": 16.84, "volume": 578758.0}, {"date": "2022-08-03", "close": 17.76, "volume": 683213.0}, {"date": "2022-08-04", "close": 17.65, "volume": 490662.0}, {"date": "2022-08-05", "close": 17.43, "volume": 830023.0}, {"date": "2022-08-08", "close": 17.76, "volume": 926260.0}, {"date": "2022-08-09", "close": 21.98, "volume": 3152897.0}, {"date": "2022-08-10", "close": 22.38, "volume": 1191151.0}, {"date": "2022-08-11", "close": 22.93, "volume": 1199076.0}, {"date": "2022-08-12", "close": 23.35, "volume": 596699.0}, {"date": "2022-08-15", "close": 22.68, "volume": 627255.0}, {"date": "2022-08-16", "close": 22.57, "volume": 448956.0}, {"date": "2022-08-17", "close": 22.22, "volume": 554466.0}, {"date": "2022-08-18", "close": 22.3, "volume": 486387.0}, {"date": "2022-08-19", "close": 21.02, "volume": 725259.0}, {"date": "2022-08-22", "close": 20.14, "volume": 486771.0}, {"date": "2022-08-23", "close": 20.09, "volume": 356332.0}, {"date": "2022-08-24", "close": 20.28, "volume": 314040.0}, {"date": "2022-08-25", "close": 20.88, "volume": 302605.0}, {"date": "2022-08-26", "close": 20.15, "volume": 618111.0}, {"date": "2022-08-29", "close": 19.4, "volume": 521559.0}, {"date": "2022-08-30", "close": 19.26, "volume": 726787.0}, {"date": "2022-08-31", "close": 19.57, "volume": 436201.0}, {"date": "2022-09-01", "close": 19.02, "volume": 547562.0}, {"date": "2022-09-02", "close": 18.87, "volume": 501051.0}, {"date": "2022-09-06", "close": 18.63, "volume": 390684.0}, {"date": "2022-09-07", "close": 18.93, "volume": 387142.0}, {"date": "2022-09-08", "close": 18.14, "volume": 859482.0}, {"date": "2022-09-09", "close": 19.04, "volume": 805393.0}, {"date": "2022-09-12", "close": 19.24, "volume": 586122.0}, {"date": "2022-09-13", "close": 17.96, "volume": 1119894.0}, {"date": "2022-09-14", "close": 18.44, "volume": 535988.0}, {"date": "2022-09-15", "close": 18.2, "volume": 356406.0}, {"date": "2022-09-16", "close": 17.0, "volume": 639891.0}, {"date": "2022-09-19", "close": 17.53, "volume": 540311.0}, {"date": "2022-09-20", "close": 17.14, "volume": 370172.0}, {"date": "2022-09-21", "close": 16.92, "volume": 361842.0}, {"date": "2022-09-22", "close": 16.22, "volume": 551972.0}, {"date": "2022-09-23", "close": 16.25, "volume": 712930.0}, {"date": "2022-09-26", "close": 15.82, "volume": 430086.0}, {"date": "2022-09-27", "close": 16.38, "volume": 371853.0}, {"date": "2022-09-28", "close": 16.9, "volume": 526594.0}, {"date": "2022-09-29", "close": 17.22, "volume": 1411736.0}, {"date": "2022-09-30", "close": 16.63, "volume": 645148.0}, {"date": "2022-10-03", "close": 17.51, "volume": 607568.0}, {"date": "2022-10-04", "close": 18.67, "volume": 1072532.0}, {"date": "2022-10-05", "close": 18.55, "volume": 719823.0}, {"date": "2022-10-06", "close": 18.19, "volume": 429580.0}, {"date": "2022-10-07", "close": 18.23, "volume": 485114.0}, {"date": "2022-10-10", "close": 17.82, "volume": 374944.0}, {"date": "2022-10-11", "close": 17.28, "volume": 632641.0}, {"date": "2022-10-12", "close": 17.2, "volume": 311871.0}, {"date": "2022-10-13", "close": 17.73, "volume": 522592.0}, {"date": "2022-10-14", "close": 16.68, "volume": 389355.0}, {"date": "2022-10-17", "close": 17.74, "volume": 351120.0}, {"date": "2022-10-18", "close": 17.73, "volume": 385057.0}, {"date": "2022-10-19", "close": 17.43, "volume": 256969.0}, {"date": "2022-10-20", "close": 17.73, "volume": 341049.0}, {"date": "2022-10-21", "close": 17.89, "volume": 414273.0}, {"date": "2022-10-24", "close": 18.04, "volume": 348814.0}, {"date": "2022-10-25", "close": 19.31, "volume": 639288.0}, {"date": "2022-10-26", "close": 18.48, "volume": 460158.0}, {"date": "2022-10-27", "close": 17.72, "volume": 628977.0}, {"date": "2022-10-28", "close": 17.3, "volume": 871706.0}, {"date": "2022-10-31", "close": 17.4, "volume": 520157.0}, {"date": "2022-11-01", "close": 17.32, "volume": 299608.0}, {"date": "2022-11-02", "close": 16.65, "volume": 513408.0}, {"date": "2022-11-03", "close": 16.26, "volume": 406079.0}, {"date": "2022-11-04", "close": 16.32, "volume": 502077.0}, {"date": "2022-11-07", "close": 16.11, "volume": 414596.0}, {"date": "2022-11-08", "close": 16.15, "volume": 944716.0}, {"date": "2022-11-09", "close": 13.86, "volume": 2235510.0}, {"date": "2022-11-10", "close": 15.41, "volume": 1322403.0}, {"date": "2022-11-11", "close": 16.18, "volume": 685790.0}, {"date": "2022-11-14", "close": 15.98, "volume": 424139.0}, {"date": "2022-11-15", "close": 16.37, "volume": 467018.0}, {"date": "2022-11-16", "close": 15.8, "volume": 500323.0}, {"date": "2022-11-17", "close": 15.42, "volume": 459084.0}, {"date": "2022-11-18", "close": 15.06, "volume": 419322.0}, {"date": "2022-11-21", "close": 15.13, "volume": 363941.0}, {"date": "2022-11-22", "close": 15.08, "volume": 329291.0}, {"date": "2022-11-23", "close": 15.37, "volume": 239289.0}, {"date": "2022-11-25", "close": 15.45, "volume": 137439.0}, {"date": "2022-11-28", "close": 15.03, "volume": 350955.0}, {"date": "2022-11-29", "close": 14.98, "volume": 266110.0}, {"date": "2022-11-30", "close": 15.67, "volume": 366150.0}, {"date": "2022-12-01", "close": 15.83, "volume": 327831.0}, {"date": "2022-12-02", "close": 15.84, "volume": 223699.0}, {"date": "2022-12-05", "close": 14.96, "volume": 390538.0}, {"date": "2022-12-06", "close": 14.52, "volume": 457639.0}, {"date": "2022-12-07", "close": 13.57, "volume": 1108123.0}, {"date": "2022-12-08", "close": 13.59, "volume": 423854.0}, {"date": "2022-12-09", "close": 13.41, "volume": 380372.0}, {"date": "2022-12-12", "close": 13.51, "volume": 541000.0}, {"date": "2022-12-13", "close": 13.68, "volume": 632187.0}, {"date": "2022-12-14", "close": 13.6, "volume": 533682.0}, {"date": "2022-12-15", "close": 13.01, "volume": 759776.0}, {"date": "2022-12-16", "close": 12.97, "volume": 723797.0}, {"date": "2022-12-19", "close": 12.82, "volume": 580299.0}, {"date": "2022-12-20", "close": 12.97, "volume": 388787.0}, {"date": "2022-12-21", "close": 13.14, "volume": 517530.0}, {"date": "2022-12-22", "close": 12.78, "volume": 596326.0}, {"date": "2022-12-23", "close": 12.615, "volume": 519393.0}, {"date": "2022-12-27", "close": 12.42, "volume": 431697.0}, {"date": "2022-12-28", "close": 12.46, "volume": 537943.0}, {"date": "2022-12-29", "close": 12.9, "volume": 609989.0}, {"date": "2022-12-30", "close": 12.81, "volume": 517341.0}, {"date": "2023-01-03", "close": 13.17, "volume": 569109.0}, {"date": "2023-01-04", "close": 13.12, "volume": 441415.0}, {"date": "2023-01-05", "close": 12.97, "volume": 401478.0}, {"date": "2023-01-06", "close": 13.2, "volume": 429434.0}, {"date": "2023-01-09", "close": 13.63, "volume": 513520.0}, {"date": "2023-01-10", "close": 14.08, "volume": 357136.0}, {"date": "2023-01-11", "close": 14.19, "volume": 318024.0}, {"date": "2023-01-12", "close": 14.24, "volume": 367265.0}, {"date": "2023-01-13", "close": 14.19, "volume": 381833.0}, {"date": "2023-01-17", "close": 14.32, "volume": 333894.0}, {"date": "2023-01-18", "close": 14.14, "volume": 300177.0}, {"date": "2023-01-19", "close": 14.07, "volume": 273338.0}, {"date": "2023-01-20", "close": 14.4, "volume": 314836.0}, {"date": "2023-01-23", "close": 14.94, "volume": 336498.0}, {"date": "2023-01-24", "close": 14.7, "volume": 322427.0}, {"date": "2023-01-25", "close": 14.73, "volume": 554730.0}, {"date": "2023-01-26", "close": 15.1, "volume": 294175.0}, {"date": "2023-01-27", "close": 15.18, "volume": 380533.0}, {"date": "2023-01-30", "close": 15.04, "volume": 272579.0}, {"date": "2023-01-31", "close": 15.33, "volume": 334746.0}, {"date": "2023-02-01", "close": 15.51, "volume": 368666.0}, {"date": "2023-02-02", "close": 16.9, "volume": 682774.0}, {"date": "2023-02-03", "close": 16.27, "volume": 419472.0}, {"date": "2023-02-06", "close": 15.91, "volume": 243495.0}, {"date": "2023-02-07", "close": 16.32, "volume": 354579.0}, {"date": "2023-02-08", "close": 15.93, "volume": 302319.0}, {"date": "2023-02-09", "close": 15.29, "volume": 382830.0}, {"date": "2023-02-10", "close": 15.05, "volume": 245562.0}, {"date": "2023-02-13", "close": 15.14, "volume": 289387.0}, {"date": "2023-02-14", "close": 15.45, "volume": 285592.0}, {"date": "2023-02-15", "close": 16.94, "volume": 650921.0}, {"date": "2023-02-16", "close": 16.9, "volume": 576554.0}, {"date": "2023-02-17", "close": 16.98, "volume": 509466.0}, {"date": "2023-02-21", "close": 16.28, "volume": 564414.0}, {"date": "2023-02-22", "close": 16.45, "volume": 468290.0}, {"date": "2023-02-23", "close": 15.63, "volume": 689853.0}, {"date": "2023-02-24", "close": 15.18, "volume": 539894.0}, {"date": "2023-02-27", "close": 15.17, "volume": 382694.0}, {"date": "2023-02-28", "close": 15.18, "volume": 815862.0}, {"date": "2023-03-01", "close": 14.02, "volume": 1304104.0}, {"date": "2023-03-02", "close": 13.58, "volume": 602890.0}, {"date": "2023-03-03", "close": 13.62, "volume": 559793.0}, {"date": "2023-03-06", "close": 13.51, "volume": 533640.0}, {"date": "2023-03-07", "close": 13.97, "volume": 1307722.0}, {"date": "2023-03-08", "close": 13.59, "volume": 722580.0}, {"date": "2023-03-09", "close": 13.21, "volume": 636465.0}, {"date": "2023-03-10", "close": 12.95, "volume": 778243.0}, {"date": "2023-03-13", "close": 12.96, "volume": 545066.0}, {"date": "2023-03-14", "close": 13.32, "volume": 447722.0}, {"date": "2023-03-15", "close": 13.25, "volume": 397284.0}, {"date": "2023-03-16", "close": 13.25, "volume": 411925.0}, {"date": "2023-03-17", "close": 13.12, "volume": 692764.0}, {"date": "2023-03-20", "close": 12.92, "volume": 363834.0}, {"date": "2023-03-21", "close": 13.35, "volume": 355999.0}, {"date": "2023-03-22", "close": 13.03, "volume": 274327.0}, {"date": "2023-03-23", "close": 13.37, "volume": 260070.0}, {"date": "2023-03-24", "close": 13.63, "volume": 242522.0}, {"date": "2023-03-27", "close": 13.63, "volume": 326610.0}, {"date": "2023-03-28", "close": 13.12, "volume": 341841.0}, {"date": "2023-03-29", "close": 13.39, "volume": 225112.0}, {"date": "2023-03-30", "close": 13.5, "volume": 474349.0}, {"date": "2023-03-31", "close": 13.82, "volume": 344444.0}, {"date": "2023-04-03", "close": 13.86, "volume": 396639.0}, {"date": "2023-04-04", "close": 13.78, "volume": 251305.0}, {"date": "2023-04-05", "close": 13.57, "volume": 367976.0}, {"date": "2023-04-06", "close": 13.88, "volume": 344154.0}, {"date": "2023-04-10", "close": 14.09, "volume": 292187.0}, {"date": "2023-04-11", "close": 14.19, "volume": 249233.0}, {"date": "2023-04-12", "close": 13.81, "volume": 269970.0}, {"date": "2023-04-13", "close": 14.55, "volume": 583985.0}, {"date": "2023-04-14", "close": 14.25, "volume": 274318.0}, {"date": "2023-04-17", "close": 14.29, "volume": 254684.0}, {"date": "2023-04-18", "close": 14.32, "volume": 320330.0}, {"date": "2023-04-19", "close": 14.17, "volume": 324139.0}, {"date": "2023-04-20", "close": 14.15, "volume": 281931.0}, {"date": "2023-04-21", "close": 14.08, "volume": 256905.0}, {"date": "2023-04-24", "close": 13.7, "volume": 370732.0}, {"date": "2023-04-25", "close": 13.53, "volume": 311137.0}, {"date": "2023-04-26", "close": 13.35, "volume": 330320.0}, {"date": "2023-04-27", "close": 13.91, "volume": 420150.0}, {"date": "2023-04-28", "close": 13.66, "volume": 407567.0}, {"date": "2023-05-01", "close": 13.62, "volume": 237870.0}, {"date": "2023-05-02", "close": 12.63, "volume": 947929.0}, {"date": "2023-05-03", "close": 12.21, "volume": 744681.0}, {"date": "2023-05-04", "close": 11.87, "volume": 700865.0}, {"date": "2023-05-05", "close": 12.15, "volume": 970968.0}, {"date": "2023-05-08", "close": 12.56, "volume": 675801.0}, {"date": "2023-05-09", "close": 12.62, "volume": 806488.0}, {"date": "2023-05-10", "close": 14.24, "volume": 1701812.0}, {"date": "2023-05-11", "close": 15.13, "volume": 779517.0}, {"date": "2023-05-12", "close": 15.26, "volume": 825962.0}, {"date": "2023-05-15", "close": 14.88, "volume": 426324.0}, {"date": "2023-05-16", "close": 14.96, "volume": 506407.0}, {"date": "2023-05-17", "close": 15.44, "volume": 435859.0}, {"date": "2023-05-18", "close": 16.17, "volume": 588291.0}, {"date": "2023-05-19", "close": 16.26, "volume": 448417.0}, {"date": "2023-05-22", "close": 17.4, "volume": 634663.0}, {"date": "2023-05-23", "close": 17.06, "volume": 439635.0}, {"date": "2023-05-24", "close": 17.18, "volume": 444595.0}, {"date": "2023-05-25", "close": 17.21, "volume": 422282.0}, {"date": "2023-05-26", "close": 17.1, "volume": 525223.0}, {"date": "2023-05-30", "close": 17.66, "volume": 489691.0}, {"date": "2023-05-31", "close": 17.55, "volume": 561369.0}, {"date": "2023-06-01", "close": 17.985, "volume": 467013.0}, {"date": "2023-06-02", "close": 18.17, "volume": 559995.0}, {"date": "2023-06-05", "close": 18.53, "volume": 400730.0}, {"date": "2023-06-06", "close": 18.74, "volume": 418488.0}, {"date": "2023-06-07", "close": 18.22, "volume": 383814.0}, {"date": "2023-06-08", "close": 18.81, "volume": 333823.0}, {"date": "2023-06-09", "close": 18.81, "volume": 288069.0}, {"date": "2023-06-12", "close": 18.65, "volume": 355589.0}, {"date": "2023-06-13", "close": 18.67, "volume": 333438.0}, {"date": "2023-06-14", "close": 18.88, "volume": 368117.0}, {"date": "2023-06-15", "close": 19.29, "volume": 466356.0}, {"date": "2023-06-16", "close": 19.08, "volume": 404173.0}, {"date": "2023-06-20", "close": 18.9, "volume": 260059.0}, {"date": "2023-06-21", "close": 18.38, "volume": 301432.0}, {"date": "2023-06-22", "close": 18.18, "volume": 344500.0}, {"date": "2023-06-23", "close": 18.43, "volume": 1400461.0}, {"date": "2023-06-26", "close": 18.04, "volume": 307095.0}, {"date": "2023-06-27", "close": 18.14, "volume": 193932.0}, {"date": "2023-06-28", "close": 18.73, "volume": 319046.0}, {"date": "2023-06-29", "close": 18.5, "volume": 220674.0}, {"date": "2023-06-30", "close": 18.28, "volume": 229578.0}, {"date": "2023-07-03", "close": 18.09, "volume": 189913.0}, {"date": "2023-07-05", "close": 17.83, "volume": 287908.0}, {"date": "2023-07-06", "close": 17.2, "volume": 549511.0}, {"date": "2023-07-07", "close": 17.24, "volume": 276137.0}, {"date": "2023-07-10", "close": 17.57, "volume": 291468.0}, {"date": "2023-07-11", "close": 18.45, "volume": 279658.0}, {"date": "2023-07-12", "close": 19.12, "volume": 302451.0}, {"date": "2023-07-13", "close": 19.53, "volume": 335549.0}, {"date": "2023-07-14", "close": 19.2, "volume": 183952.0}, {"date": "2023-07-17", "close": 19.35, "volume": 217560.0}, {"date": "2023-07-18", "close": 19.19, "volume": 242097.0}, {"date": "2023-07-19", "close": 19.0, "volume": 208361.0}, {"date": "2023-07-20", "close": 18.755, "volume": 209394.0}, {"date": "2023-07-21", "close": 18.59, "volume": 200511.0}, {"date": "2023-07-24", "close": 18.43, "volume": 170856.0}, {"date": "2023-07-25", "close": 18.48, "volume": 171340.0}, {"date": "2023-07-26", "close": 18.58, "volume": 168503.0}, {"date": "2023-07-27", "close": 18.39, "volume": 182305.0}, {"date": "2023-07-28", "close": 19.49, "volume": 270730.0}, {"date": "2023-07-31", "close": 19.99, "volume": 373036.0}, {"date": "2023-08-01", "close": 19.77, "volume": 251347.0}, {"date": "2023-08-02", "close": 19.43, "volume": 294934.0}, {"date": "2023-08-03", "close": 19.42, "volume": 211337.0}, {"date": "2023-08-04", "close": 19.48, "volume": 203092.0}, {"date": "2023-08-07", "close": 19.21, "volume": 242674.0}, {"date": "2023-08-08", "close": 18.56, "volume": 444162.0}, {"date": "2023-08-09", "close": 12.3, "volume": 3514043.0}, {"date": "2023-08-10", "close": 13.09, "volume": 1360122.0}, {"date": "2023-08-11", "close": 13.3, "volume": 599183.0}, {"date": "2023-08-14", "close": 13.0, "volume": 604913.0}, {"date": "2023-08-15", "close": 12.85, "volume": 376524.0}, {"date": "2023-08-16", "close": 12.51, "volume": 486179.0}, {"date": "2023-08-17", "close": 12.2, "volume": 484093.0}, {"date": "2023-08-18", "close": 12.29, "volume": 539193.0}, {"date": "2023-08-21", "close": 12.14, "volume": 313245.0}, {"date": "2023-08-22", "close": 12.43, "volume": 365216.0}, {"date": "2023-08-23", "close": 13.2, "volume": 561648.0}, {"date": "2023-08-24", "close": 12.67, "volume": 479781.0}, {"date": "2023-08-25", "close": 12.91, "volume": 437392.0}, {"date": "2023-08-28", "close": 12.72, "volume": 354664.0}, {"date": "2023-08-29", "close": 13.19, "volume": 815662.0}, {"date": "2023-08-30", "close": 13.77, "volume": 420387.0}, {"date": "2023-08-31", "close": 13.9, "volume": 395908.0}, {"date": "2023-09-01", "close": 14.225, "volume": 389619.0}, {"date": "2023-09-05", "close": 14.35, "volume": 451938.0}, {"date": "2023-09-06", "close": 13.99, "volume": 356038.0}, {"date": "2023-09-07", "close": 13.4, "volume": 371008.0}, {"date": "2023-09-08", "close": 12.93, "volume": 361973.0}, {"date": "2023-09-11", "close": 13.05, "volume": 248552.0}, {"date": "2023-09-12", "close": 12.75, "volume": 383635.0}, {"date": "2023-09-13", "close": 12.58, "volume": 350873.0}, {"date": "2023-09-14", "close": 12.79, "volume": 285910.0}, {"date": "2023-09-15", "close": 12.53, "volume": 487735.0}, {"date": "2023-09-18", "close": 12.27, "volume": 275166.0}, {"date": "2023-09-19", "close": 12.21, "volume": 327989.0}, {"date": "2023-09-20", "close": 11.99, "volume": 248220.0}, {"date": "2023-09-21", "close": 11.77, "volume": 334828.0}, {"date": "2023-09-22", "close": 11.72, "volume": 271120.0}, {"date": "2023-09-25", "close": 11.83, "volume": 200269.0}, {"date": "2023-09-26", "close": 11.6, "volume": 205238.0}, {"date": "2023-09-27", "close": 11.63, "volume": 172030.0}, {"date": "2023-09-28", "close": 12.13, "volume": 332811.0}, {"date": "2023-09-29", "close": 12.1, "volume": 311126.0}, {"date": "2023-10-02", "close": 11.76, "volume": 343205.0}, {"date": "2023-10-03", "close": 11.71, "volume": 316388.0}, {"date": "2023-10-04", "close": 11.91, "volume": 234904.0}, {"date": "2023-10-05", "close": 11.89, "volume": 283787.0}, {"date": "2023-10-06", "close": 12.03, "volume": 235062.0}, {"date": "2023-10-09", "close": 12.28, "volume": 256927.0}, {"date": "2023-10-10", "close": 12.41, "volume": 273104.0}, {"date": "2023-10-11", "close": 12.37, "volume": 185679.0}, {"date": "2023-10-12", "close": 12.14, "volume": 170008.0}, {"date": "2023-10-13", "close": 12.01, "volume": 181278.0}, {"date": "2023-10-16", "close": 12.51, "volume": 220500.0}, {"date": "2023-10-17", "close": 12.53, "volume": 299763.0}, {"date": "2023-10-18", "close": 12.14, "volume": 247759.0}, {"date": "2023-10-19", "close": 12.07, "volume": 269528.0}, {"date": "2023-10-20", "close": 11.69, "volume": 285018.0}, {"date": "2023-10-23", "close": 11.96, "volume": 206858.0}, {"date": "2023-10-24", "close": 12.1, "volume": 206541.0}, {"date": "2023-10-25", "close": 11.68, "volume": 249485.0}, {"date": "2023-10-26", "close": 11.37, "volume": 338136.0}, {"date": "2023-10-27", "close": 11.26, "volume": 236055.0}, {"date": "2023-10-30", "close": 11.23, "volume": 201229.0}, {"date": "2023-10-31", "close": 11.27, "volume": 204656.0}, {"date": "2023-11-01", "close": 11.16, "volume": 294475.0}, {"date": "2023-11-02", "close": 11.8, "volume": 404799.0}, {"date": "2023-11-03", "close": 12.15, "volume": 283216.0}, {"date": "2023-11-06", "close": 11.9, "volume": 309238.0}, {"date": "2023-11-07", "close": 12.02, "volume": 320406.0}, {"date": "2023-11-08", "close": 12.1, "volume": 496420.0}, {"date": "2023-11-09", "close": 14.96, "volume": 1761133.0}, {"date": "2023-11-10", "close": 14.955, "volume": 773857.0}, {"date": "2023-11-13", "close": 14.88, "volume": 333767.0}, {"date": "2023-11-14", "close": 15.57, "volume": 569385.0}, {"date": "2023-11-15", "close": 15.99, "volume": 466243.0}, {"date": "2023-11-16", "close": 15.68, "volume": 329116.0}, {"date": "2023-11-17", "close": 15.92, "volume": 331693.0}, {"date": "2023-11-20", "close": 16.2, "volume": 441134.0}, {"date": "2023-11-21", "close": 15.94, "volume": 229845.0}, {"date": "2023-11-22", "close": 16.16, "volume": 292237.0}, {"date": "2023-11-24", "close": 16.33, "volume": 184249.0}, {"date": "2023-11-27", "close": 16.71, "volume": 306084.0}, {"date": "2023-11-28", "close": 16.8, "volume": 415366.0}, {"date": "2023-11-29", "close": 17.05, "volume": 360665.0}, {"date": "2023-11-30", "close": 16.71, "volume": 394664.0}, {"date": "2023-12-01", "close": 17.14, "volume": 359152.0}, {"date": "2023-12-04", "close": 17.19, "volume": 241035.0}, {"date": "2023-12-05", "close": 17.07, "volume": 310761.0}, {"date": "2023-12-06", "close": 16.99, "volume": 254764.0}, {"date": "2023-12-07", "close": 15.97, "volume": 518822.0}, {"date": "2023-12-08", "close": 17.11, "volume": 815398.0}, {"date": "2023-12-11", "close": 17.02, "volume": 304531.0}, {"date": "2023-12-12", "close": 17.09, "volume": 185859.0}, {"date": "2023-12-13", "close": 17.43, "volume": 327919.0}, {"date": "2023-12-14", "close": 17.55, "volume": 489096.0}, {"date": "2023-12-15", "close": 17.41, "volume": 587799.0}, {"date": "2023-12-18", "close": 17.49, "volume": 267338.0}, {"date": "2023-12-19", "close": 17.69, "volume": 587470.0}, {"date": "2023-12-20", "close": 16.96, "volume": 390888.0}, {"date": "2023-12-21", "close": 17.09, "volume": 288905.0}, {"date": "2023-12-22", "close": 16.65, "volume": 339188.0}, {"date": "2023-12-26", "close": 16.79, "volume": 226578.0}, {"date": "2023-12-27", "close": 16.76, "volume": 211932.0}, {"date": "2023-12-28", "close": 16.71, "volume": 232166.0}, {"date": "2023-12-29", "close": 16.31, "volume": 399782.0}, {"date": "2024-01-02", "close": 16.02, "volume": 311368.0}, {"date": "2024-01-03", "close": 15.48, "volume": 366969.0}, {"date": "2024-01-04", "close": 15.07, "volume": 283250.0}, {"date": "2024-01-05", "close": 14.86, "volume": 428339.0}, {"date": "2024-01-08", "close": 15.33, "volume": 348260.0}, {"date": "2024-01-09", "close": 15.0, "volume": 250799.0}, {"date": "2024-01-10", "close": 15.05, "volume": 255373.0}, {"date": "2024-01-11", "close": 15.02, "volume": 231624.0}, {"date": "2024-01-12", "close": 14.95, "volume": 284868.0}, {"date": "2024-01-16", "close": 14.21, "volume": 430750.0}, {"date": "2024-01-17", "close": 14.27, "volume": 506283.0}, {"date": "2024-01-18", "close": 14.66, "volume": 289882.0}, {"date": "2024-01-19", "close": 14.89, "volume": 233655.0}, {"date": "2024-01-22", "close": 15.07, "volume": 442357.0}, {"date": "2024-01-23", "close": 15.01, "volume": 241083.0}, {"date": "2024-01-24", "close": 14.73, "volume": 601371.0}, {"date": "2024-01-25", "close": 15.53, "volume": 482621.0}, {"date": "2024-01-26", "close": 15.38, "volume": 212784.0}, {"date": "2024-01-29", "close": 16.07, "volume": 244605.0}, {"date": "2024-01-30", "close": 15.76, "volume": 286148.0}, {"date": "2024-01-31", "close": 15.18, "volume": 276344.0}, {"date": "2024-02-01", "close": 15.0, "volume": 277152.0}, {"date": "2024-02-02", "close": 15.22, "volume": 263189.0}, {"date": "2024-02-05", "close": 14.81, "volume": 243752.0}, {"date": "2024-02-06", "close": 15.34, "volume": 217299.0}, {"date": "2024-02-07", "close": 15.3, "volume": 197507.0}, {"date": "2024-02-08", "close": 15.51, "volume": 316601.0}, {"date": "2024-02-09", "close": 15.84, "volume": 282465.0}, {"date": "2024-02-12", "close": 15.82, "volume": 347064.0}, {"date": "2024-02-13", "close": 14.96, "volume": 343194.0}, {"date": "2024-02-14", "close": 15.65, "volume": 287406.0}, {"date": "2024-02-15", "close": 16.34, "volume": 543415.0}, {"date": "2024-02-16", "close": 17.19, "volume": 839588.0}, {"date": "2024-02-20", "close": 16.43, "volume": 349151.0}, {"date": "2024-02-21", "close": 16.16, "volume": 388123.0}, {"date": "2024-02-22", "close": 16.05, "volume": 292226.0}, {"date": "2024-02-23", "close": 16.36, "volume": 539886.0}, {"date": "2024-02-26", "close": 16.57, "volume": 920815.0}, {"date": "2024-02-27", "close": 20.48, "volume": 3941153.0}, {"date": "2024-02-28", "close": 19.18, "volume": 1234696.0}, {"date": "2024-02-29", "close": 20.94, "volume": 1135634.0}, {"date": "2024-03-01", "close": 21.07, "volume": 745493.0}, {"date": "2024-03-04", "close": 21.31, "volume": 593718.0}, {"date": "2024-03-05", "close": 20.69, "volume": 811082.0}, {"date": "2024-03-06", "close": 20.74, "volume": 345958.0}, {"date": "2024-03-07", "close": 20.57, "volume": 480293.0}, {"date": "2024-03-08", "close": 20.745, "volume": 285447.0}, {"date": "2024-03-11", "close": 20.37, "volume": 286712.0}, {"date": "2024-03-12", "close": 21.79, "volume": 1345225.0}, {"date": "2024-03-13", "close": 22.98, "volume": 1098670.0}, {"date": "2024-03-14", "close": 23.58, "volume": 1070676.0}, {"date": "2024-03-15", "close": 22.9, "volume": 886989.0}, {"date": "2024-03-18", "close": 22.98, "volume": 390455.0}, {"date": "2024-03-19", "close": 22.88, "volume": 286076.0}, {"date": "2024-03-20", "close": 23.39, "volume": 413993.0}, {"date": "2024-03-21", "close": 23.75, "volume": 509119.0}, {"date": "2024-03-22", "close": 23.3, "volume": 413101.0}, {"date": "2024-03-25", "close": 23.3, "volume": 316095.0}, {"date": "2024-03-26", "close": 23.61, "volume": 420985.0}, {"date": "2024-03-27", "close": 23.26, "volume": 320729.0}, {"date": "2024-03-28", "close": 23.72, "volume": 743777.0}, {"date": "2024-04-01", "close": 23.74, "volume": 338548.0}, {"date": "2024-04-02", "close": 23.62, "volume": 470731.0}, {"date": "2024-04-03", "close": 23.5, "volume": 282090.0}, {"date": "2024-04-04", "close": 23.42, "volume": 359592.0}, {"date": "2024-04-05", "close": 23.69, "volume": 294770.0}, {"date": "2024-04-08", "close": 23.68, "volume": 265117.0}, {"date": "2024-04-09", "close": 23.64, "volume": 178572.0}, {"date": "2024-04-10", "close": 22.91, "volume": 499680.0}, {"date": "2024-04-11", "close": 23.28, "volume": 441062.0}, {"date": "2024-04-12", "close": 22.86, "volume": 290730.0}, {"date": "2024-04-15", "close": 21.67, "volume": 459823.0}, {"date": "2024-04-16", "close": 21.73, "volume": 259670.0}, {"date": "2024-04-17", "close": 21.57, "volume": 258362.0}, {"date": "2024-04-18", "close": 21.54, "volume": 232928.0}, {"date": "2024-04-19", "close": 21.61, "volume": 344912.0}, {"date": "2024-04-22", "close": 22.17, "volume": 221907.0}, {"date": "2024-04-23", "close": 22.84, "volume": 326070.0}, {"date": "2024-04-24", "close": 23.34, "volume": 331906.0}, {"date": "2024-04-25", "close": 22.81, "volume": 353717.0}, {"date": "2024-04-26", "close": 23.21, "volume": 259556.0}, {"date": "2024-04-29", "close": 23.17, "volume": 177197.0}, {"date": "2024-04-30", "close": 22.44, "volume": 282686.0}, {"date": "2024-05-01", "close": 22.78, "volume": 212323.0}, {"date": "2024-05-02", "close": 23.11, "volume": 191671.0}, {"date": "2024-05-03", "close": 23.43, "volume": 294654.0}, {"date": "2024-05-06", "close": 23.53, "volume": 290137.0}, {"date": "2024-05-07", "close": 24.02, "volume": 798799.0}, {"date": "2024-05-08", "close": 22.58, "volume": 946121.0}, {"date": "2024-05-09", "close": 22.47, "volume": 507310.0}, {"date": "2024-05-10", "close": 22.49, "volume": 446687.0}, {"date": "2024-05-13", "close": 22.74, "volume": 423823.0}, {"date": "2024-05-14", "close": 22.82, "volume": 343651.0}, {"date": "2024-05-15", "close": 23.29, "volume": 396394.0}, {"date": "2024-05-16", "close": 22.825, "volume": 641754.0}, {"date": "2024-05-17", "close": 24.02, "volume": 672983.0}, {"date": "2024-05-20", "close": 23.58, "volume": 274131.0}, {"date": "2024-05-21", "close": 23.08, "volume": 227618.0}, {"date": "2024-05-22", "close": 23.08, "volume": 279856.0}, {"date": "2024-05-23", "close": 22.72, "volume": 477625.0}, {"date": "2024-05-24", "close": 23.75, "volume": 843956.0}, {"date": "2024-05-28", "close": 23.66, "volume": 548228.0}, {"date": "2024-05-29", "close": 23.58, "volume": 333196.0}, {"date": "2024-05-30", "close": 23.28, "volume": 294871.0}, {"date": "2024-05-31", "close": 21.9, "volume": 566227.0}, {"date": "2024-06-03", "close": 21.08, "volume": 591408.0}, {"date": "2024-06-04", "close": 21.1, "volume": 448000.0}, {"date": "2024-06-05", "close": 21.57, "volume": 517815.0}, {"date": "2024-06-06", "close": 21.35, "volume": 371315.0}, {"date": "2024-06-07", "close": 21.12, "volume": 284722.0}, {"date": "2024-06-10", "close": 21.14, "volume": 331414.0}, {"date": "2024-06-11", "close": 21.48, "volume": 311246.0}, {"date": "2024-06-12", "close": 21.66, "volume": 352404.0}, {"date": "2024-06-13", "close": 21.55, "volume": 289016.0}, {"date": "2024-06-14", "close": 21.22, "volume": 210989.0}, {"date": "2024-06-17", "close": 21.15, "volume": 235745.0}, {"date": "2024-06-18", "close": 20.39, "volume": 298394.0}, {"date": "2024-06-20", "close": 19.49, "volume": 1224594.0}, {"date": "2024-06-21", "close": 19.89, "volume": 542969.0}, {"date": "2024-06-24", "close": 19.31, "volume": 361198.0}, {"date": "2024-06-25", "close": 19.65, "volume": 368968.0}, {"date": "2024-06-26", "close": 19.63, "volume": 361378.0}, {"date": "2024-06-27", "close": 19.59, "volume": 284713.0}, {"date": "2024-06-28", "close": 20.31, "volume": 2062937.0}, {"date": "2024-07-01", "close": 20.4, "volume": 344949.0}, {"date": "2024-07-02", "close": 20.44, "volume": 284177.0}, {"date": "2024-07-03", "close": 20.67, "volume": 222368.0}, {"date": "2024-07-05", "close": 19.82, "volume": 384984.0}, {"date": "2024-07-08", "close": 20.06, "volume": 522190.0}, {"date": "2024-07-09", "close": 20.29, "volume": 537927.0}, {"date": "2024-07-10", "close": 20.03, "volume": 223838.0}, {"date": "2024-07-11", "close": 20.23, "volume": 347249.0}, {"date": "2024-07-12", "close": 20.2, "volume": 366892.0}, {"date": "2024-07-15", "close": 21.18, "volume": 466022.0}, {"date": "2024-07-16", "close": 21.97, "volume": 457580.0}, {"date": "2024-07-17", "close": 21.41, "volume": 325977.0}, {"date": "2024-07-18", "close": 20.91, "volume": 207603.0}, {"date": "2024-07-19", "close": 21.28, "volume": 222485.0}, {"date": "2024-07-22", "close": 21.81, "volume": 434202.0}, {"date": "2024-07-23", "close": 22.78, "volume": 416238.0}, {"date": "2024-07-24", "close": 21.75, "volume": 259973.0}, {"date": "2024-07-25", "close": 22.09, "volume": 264002.0}, {"date": "2024-07-26", "close": 22.4, "volume": 203408.0}, {"date": "2024-07-29", "close": 22.01, "volume": 189259.0}, {"date": "2024-07-30", "close": 21.86, "volume": 186487.0}, {"date": "2024-07-31", "close": 21.96, "volume": 213036.0}, {"date": "2024-08-01", "close": 21.17, "volume": 335929.0}, {"date": "2024-08-02", "close": 20.04, "volume": 301028.0}, {"date": "2024-08-05", "close": 19.1, "volume": 527506.0}, {"date": "2024-08-06", "close": 19.25, "volume": 320826.0}, {"date": "2024-08-07", "close": 18.96, "volume": 575857.0}, {"date": "2024-08-08", "close": 19.6, "volume": 555148.0}, {"date": "2024-08-09", "close": 14.06, "volume": 4047637.0}, {"date": "2024-08-12", "close": 14.23, "volume": 1772661.0}, {"date": "2024-08-13", "close": 14.14, "volume": 1171475.0}, {"date": "2024-08-14", "close": 13.66, "volume": 854196.0}, {"date": "2024-08-15", "close": 13.85, "volume": 839962.0}, {"date": "2024-08-16", "close": 13.63, "volume": 763827.0}, {"date": "2024-08-19", "close": 14.49, "volume": 938208.0}, {"date": "2024-08-20", "close": 14.38, "volume": 557356.0}, {"date": "2024-08-21", "close": 15.3, "volume": 1014330.0}, {"date": "2024-08-22", "close": 15.32, "volume": 711027.0}, {"date": "2024-08-23", "close": 15.95, "volume": 672807.0}, {"date": "2024-08-26", "close": 16.01, "volume": 494681.0}, {"date": "2024-08-27", "close": 15.54, "volume": 533982.0}, {"date": "2024-08-28", "close": 15.25, "volume": 474288.0}, {"date": "2024-08-29", "close": 15.46, "volume": 468384.0}, {"date": "2024-08-30", "close": 15.6, "volume": 396883.0}, {"date": "2024-09-03", "close": 14.99, "volume": 509092.0}, {"date": "2024-09-04", "close": 15.06, "volume": 394030.0}, {"date": "2024-09-05", "close": 15.29, "volume": 481875.0}, {"date": "2024-09-06", "close": 14.51, "volume": 368243.0}, {"date": "2024-09-09", "close": 14.02, "volume": 421743.0}, {"date": "2024-09-10", "close": 14.06, "volume": 454425.0}, {"date": "2024-09-11", "close": 14.11, "volume": 284744.0}, {"date": "2024-09-12", "close": 14.32, "volume": 228465.0}, {"date": "2024-09-13", "close": 14.58, "volume": 359127.0}, {"date": "2024-09-16", "close": 14.57, "volume": 248045.0}, {"date": "2024-09-17", "close": 14.61, "volume": 283575.0}, {"date": "2024-09-18", "close": 14.58, "volume": 345217.0}, {"date": "2024-09-19", "close": 14.68, "volume": 401800.0}, {"date": "2024-09-20", "close": 14.52, "volume": 1018657.0}, {"date": "2024-09-23", "close": 14.27, "volume": 297026.0}, {"date": "2024-09-24", "close": 14.4, "volume": 278418.0}, {"date": "2024-09-25", "close": 14.24, "volume": 310575.0}, {"date": "2024-09-26", "close": 14.48, "volume": 259360.0}, {"date": "2024-09-27", "close": 14.91, "volume": 306905.0}, {"date": "2024-09-30", "close": 14.87, "volume": 295544.0}, {"date": "2024-10-01", "close": 14.4, "volume": 505754.0}, {"date": "2024-10-02", "close": 14.43, "volume": 358542.0}, {"date": "2024-10-03", "close": 14.36, "volume": 307091.0}, {"date": "2024-10-04", "close": 14.77, "volume": 329376.0}, {"date": "2024-10-07", "close": 14.48, "volume": 339737.0}, {"date": "2024-10-08", "close": 14.78, "volume": 297923.0}, {"date": "2024-10-09", "close": 14.77, "volume": 303426.0}, {"date": "2024-10-10", "close": 14.74, "volume": 314597.0}, {"date": "2024-10-11", "close": 15.12, "volume": 285994.0}, {"date": "2024-10-14", "close": 15.12, "volume": 269998.0}, {"date": "2024-10-15", "close": 15.29, "volume": 282456.0}, {"date": "2024-10-16", "close": 15.02, "volume": 264178.0}, {"date": "2024-10-17", "close": 15.3, "volume": 315875.0}, {"date": "2024-10-18", "close": 15.29, "volume": 249413.0}, {"date": "2024-10-21", "close": 15.25, "volume": 283252.0}, {"date": "2024-10-22", "close": 15.3, "volume": 248618.0}, {"date": "2024-10-23", "close": 14.97, "volume": 292586.0}, {"date": "2024-10-24", "close": 14.84, "volume": 212333.0}, {"date": "2024-10-25", "close": 14.79, "volume": 228565.0}, {"date": "2024-10-28", "close": 15.22, "volume": 198843.0}, {"date": "2024-10-29", "close": 15.21, "volume": 256224.0}, {"date": "2024-10-30", "close": 15.21, "volume": 283069.0}, {"date": "2024-10-31", "close": 14.705, "volume": 332430.0}, {"date": "2024-11-01", "close": 14.62, "volume": 235384.0}, {"date": "2024-11-04", "close": 14.35, "volume": 292568.0}, {"date": "2024-11-05", "close": 14.84, "volume": 231179.0}, {"date": "2024-11-06", "close": 15.84, "volume": 414809.0}, {"date": "2024-11-07", "close": 16.08, "volume": 454031.0}, {"date": "2024-11-08", "close": 15.61, "volume": 548138.0}, {"date": "2024-11-11", "close": 16.37, "volume": 476951.0}, {"date": "2024-11-12", "close": 16.43, "volume": 708329.0}, {"date": "2024-11-13", "close": 16.26, "volume": 1100749.0}, {"date": "2024-11-14", "close": 15.63, "volume": 505601.0}, {"date": "2024-11-15", "close": 14.88, "volume": 432059.0}, {"date": "2024-11-18", "close": 14.68, "volume": 492909.0}, {"date": "2024-11-19", "close": 15.49, "volume": 1209437.0}, {"date": "2024-11-20", "close": 15.25, "volume": 451051.0}, {"date": "2024-11-21", "close": 16.2, "volume": 615869.0}, {"date": "2024-11-22", "close": 16.18, "volume": 341314.0}, {"date": "2024-11-25", "close": 15.87, "volume": 435166.0}, {"date": "2024-11-26", "close": 15.79, "volume": 302000.0}, {"date": "2024-11-27", "close": 15.83, "volume": 191090.0}, {"date": "2024-11-29", "close": 15.95, "volume": 157655.0}, {"date": "2024-12-02", "close": 16.83, "volume": 535703.0}, {"date": "2024-12-03", "close": 16.68, "volume": 299379.0}, {"date": "2024-12-04", "close": 16.94, "volume": 313403.0}, {"date": "2024-12-05", "close": 16.1, "volume": 320072.0}, {"date": "2024-12-06", "close": 16.81, "volume": 319968.0}, {"date": "2024-12-09", "close": 16.53, "volume": 218448.0}, {"date": "2024-12-10", "close": 16.69, "volume": 245330.0}, {"date": "2024-12-11", "close": 16.79, "volume": 353141.0}, {"date": "2024-12-12", "close": 16.53, "volume": 270076.0}, {"date": "2024-12-13", "close": 16.3, "volume": 341090.0}, {"date": "2024-12-16", "close": 16.51, "volume": 334447.0}, {"date": "2024-12-17", "close": 16.27, "volume": 268446.0}, {"date": "2024-12-18", "close": 15.59, "volume": 363868.0}, {"date": "2024-12-19", "close": 15.4, "volume": 291970.0}, {"date": "2024-12-20", "close": 15.44, "volume": 522221.0}, {"date": "2024-12-23", "close": 15.26, "volume": 217468.0}, {"date": "2024-12-24", "close": 15.37, "volume": 98224.0}, {"date": "2024-12-26", "close": 15.43, "volume": 186696.0}, {"date": "2024-12-27", "close": 15.1, "volume": 254133.0}, {"date": "2024-12-30", "close": 14.94, "volume": 236869.0}, {"date": "2024-12-31", "close": 14.69, "volume": 204454.0}, {"date": "2025-01-02", "close": 14.83, "volume": 264813.0}, {"date": "2025-01-03", "close": 15.33, "volume": 272078.0}, {"date": "2025-01-06", "close": 15.33, "volume": 306664.0}, {"date": "2025-01-07", "close": 14.84, "volume": 275810.0}, {"date": "2025-01-08", "close": 14.74, "volume": 234158.0}, {"date": "2025-01-10", "close": 14.095, "volume": 450804.0}, {"date": "2025-01-13", "close": 13.9, "volume": 335331.0}, {"date": "2025-01-14", "close": 14.0, "volume": 318798.0}, {"date": "2025-01-15", "close": 14.4, "volume": 287880.0}, {"date": "2025-01-16", "close": 14.41, "volume": 291573.0}, {"date": "2025-01-17", "close": 14.52, "volume": 248549.0}, {"date": "2025-01-21", "close": 14.83, "volume": 308957.0}, {"date": "2025-01-22", "close": 14.73, "volume": 286685.0}, {"date": "2025-01-23", "close": 15.13, "volume": 367646.0}, {"date": "2025-01-24", "close": 14.97, "volume": 249724.0}, {"date": "2025-01-27", "close": 15.21, "volume": 412166.0}, {"date": "2025-01-28", "close": 15.16, "volume": 281337.0}, {"date": "2025-01-29", "close": 15.57, "volume": 268336.0}, {"date": "2025-01-30", "close": 15.33, "volume": 250548.0}, {"date": "2025-01-31", "close": 15.12, "volume": 232858.0}, {"date": "2025-02-03", "close": 15.07, "volume": 350551.0}, {"date": "2025-02-04", "close": 15.54, "volume": 258860.0}, {"date": "2025-02-05", "close": 15.58, "volume": 200164.0}, {"date": "2025-02-06", "close": 15.84, "volume": 282831.0}, {"date": "2025-02-07", "close": 16.43, "volume": 301794.0}, {"date": "2025-02-10", "close": 16.57, "volume": 398320.0}, {"date": "2025-02-11", "close": 16.66, "volume": 268416.0}, {"date": "2025-02-12", "close": 17.14, "volume": 359044.0}, {"date": "2025-02-13", "close": 15.8, "volume": 828401.0}, {"date": "2025-02-14", "close": 15.7, "volume": 237211.0}, {"date": "2025-02-18", "close": 15.65, "volume": 423569.0}, {"date": "2025-02-19", "close": 15.13, "volume": 275009.0}, {"date": "2025-02-20", "close": 14.79, "volume": 362374.0}, {"date": "2025-02-21", "close": 14.52, "volume": 386857.0}, {"date": "2025-02-24", "close": 14.64, "volume": 314419.0}, {"date": "2025-02-25", "close": 14.43, "volume": 327704.0}, {"date": "2025-02-26", "close": 14.39, "volume": 546690.0}, {"date": "2025-02-27", "close": 13.97, "volume": 671214.0}, {"date": "2025-02-28", "close": 10.63, "volume": 1867390.0}, {"date": "2025-03-03", "close": 10.3, "volume": 1439757.0}, {"date": "2025-03-04", "close": 10.62, "volume": 1099827.0}, {"date": "2025-03-05", "close": 10.71, "volume": 666809.0}, {"date": "2025-03-06", "close": 10.0, "volume": 675562.0}, {"date": "2025-03-07", "close": 9.77, "volume": 1055673.0}, {"date": "2025-03-10", "close": 9.7, "volume": 1020271.0}, {"date": "2025-03-11", "close": 9.66, "volume": 493830.0}, {"date": "2025-03-12", "close": 9.92, "volume": 582553.0}, {"date": "2025-03-13", "close": 9.09, "volume": 610170.0}, {"date": "2025-03-14", "close": 9.48, "volume": 545224.0}, {"date": "2025-03-17", "close": 9.68, "volume": 695425.0}, {"date": "2025-03-18", "close": 9.42, "volume": 393091.0}, {"date": "2025-03-19", "close": 9.52, "volume": 605842.0}, {"date": "2025-03-20", "close": 9.73, "volume": 566604.0}, {"date": "2025-03-21", "close": 9.75, "volume": 1033901.0}, {"date": "2025-03-24", "close": 9.9, "volume": 526869.0}, {"date": "2025-03-25", "close": 10.45, "volume": 742984.0}, {"date": "2025-03-26", "close": 10.11, "volume": 504286.0}, {"date": "2025-03-27", "close": 9.95, "volume": 333456.0}, {"date": "2025-03-28", "close": 9.28, "volume": 490409.0}, {"date": "2025-03-31", "close": 9.14, "volume": 499288.0}, {"date": "2025-04-01", "close": 9.29, "volume": 443101.0}, {"date": "2025-04-02", "close": 9.42, "volume": 499665.0}, {"date": "2025-04-03", "close": 8.37, "volume": 755974.0}, {"date": "2025-04-04", "close": 8.25, "volume": 870621.0}, {"date": "2025-04-07", "close": 7.88, "volume": 741329.0}, {"date": "2025-04-08", "close": 7.77, "volume": 556412.0}, {"date": "2025-04-09", "close": 8.98, "volume": 787125.0}, {"date": "2025-04-10", "close": 8.29, "volume": 654284.0}, {"date": "2025-04-11", "close": 8.48, "volume": 413109.0}, {"date": "2025-04-14", "close": 8.38, "volume": 422154.0}, {"date": "2025-04-15", "close": 8.3, "volume": 514794.0}, {"date": "2025-04-16", "close": 8.14, "volume": 447928.0}, {"date": "2025-04-17", "close": 9.13, "volume": 1344588.0}, {"date": "2025-04-21", "close": 9.37, "volume": 710908.0}, {"date": "2025-04-22", "close": 9.56, "volume": 641077.0}, {"date": "2025-04-23", "close": 9.655, "volume": 407406.0}, {"date": "2025-04-24", "close": 9.85, "volume": 493894.0}, {"date": "2025-04-25", "close": 9.96, "volume": 502360.0}, {"date": "2025-04-28", "close": 9.96, "volume": 399183.0}, {"date": "2025-04-29", "close": 10.03, "volume": 406123.0}, {"date": "2025-04-30", "close": 9.77, "volume": 528726.0}, {"date": "2025-05-01", "close": 9.88, "volume": 536178.0}, {"date": "2025-05-02", "close": 9.8, "volume": 469929.0}, {"date": "2025-05-05", "close": 9.74, "volume": 415140.0}, {"date": "2025-05-06", "close": 9.82, "volume": 537696.0}, {"date": "2025-05-07", "close": 10.04, "volume": 498761.0}, {"date": "2025-05-08", "close": 11.0, "volume": 1509355.0}, {"date": "2025-05-09", "close": 11.09, "volume": 1557102.0}, {"date": "2025-05-12", "close": 11.52, "volume": 1083842.0}, {"date": "2025-05-13", "close": 11.58, "volume": 564536.0}, {"date": "2025-05-14", "close": 11.71, "volume": 634738.0}, {"date": "2025-05-15", "close": 11.55, "volume": 508683.0}, {"date": "2025-05-16", "close": 11.42, "volume": 585945.0}, {"date": "2025-05-19", "close": 11.4, "volume": 496389.0}, {"date": "2025-05-20", "close": 11.52, "volume": 514263.0}, {"date": "2025-05-21", "close": 11.41, "volume": 549403.0}, {"date": "2025-05-22", "close": 11.43, "volume": 598021.0}, {"date": "2025-05-23", "close": 11.29, "volume": 491923.0}, {"date": "2025-05-27", "close": 11.71, "volume": 557233.0}, {"date": "2025-05-28", "close": 12.13, "volume": 645510.0}, {"date": "2025-05-29", "close": 11.83, "volume": 598265.0}, {"date": "2025-05-30", "close": 11.7, "volume": 645353.0}, {"date": "2025-06-02", "close": 11.88, "volume": 739830.0}, {"date": "2025-06-03", "close": 12.07, "volume": 578257.0}, {"date": "2025-06-04", "close": 12.16, "volume": 570715.0}, {"date": "2025-06-05", "close": 11.96, "volume": 657913.0}, {"date": "2025-06-06", "close": 12.06, "volume": 571060.0}, {"date": "2025-06-09", "close": 12.11, "volume": 546115.0}, {"date": "2025-06-10", "close": 11.62, "volume": 565479.0}, {"date": "2025-06-11", "close": 11.54, "volume": 466725.0}, {"date": "2025-06-12", "close": 11.19, "volume": 313302.0}, {"date": "2025-06-13", "close": 10.71, "volume": 379462.0}, {"date": "2025-06-16", "close": 11.26, "volume": 794250.0}, {"date": "2025-06-17", "close": 11.1, "volume": 472398.0}, {"date": "2025-06-18", "close": 11.06, "volume": 527626.0}, {"date": "2025-06-20", "close": 11.02, "volume": 1069286.0}, {"date": "2025-06-23", "close": 11.11, "volume": 534286.0}, {"date": "2025-06-24", "close": 11.48, "volume": 502899.0}, {"date": "2025-06-25", "close": 11.33, "volume": 256654.0}, {"date": "2025-06-26", "close": 11.44, "volume": 306447.0}, {"date": "2025-06-27", "close": 11.66, "volume": 1625695.0}, {"date": "2025-06-30", "close": 12.44, "volume": 752534.0}, {"date": "2025-07-01", "close": 12.46, "volume": 383186.0}, {"date": "2025-07-02", "close": 12.67, "volume": 411772.0}, {"date": "2025-07-03", "close": 12.82, "volume": 235174.0}, {"date": "2025-07-07", "close": 12.44, "volume": 378582.0}, {"date": "2025-07-08", "close": 12.55, "volume": 375409.0}, {"date": "2025-07-09", "close": 13.58, "volume": 999108.0}, {"date": "2025-07-10", "close": 13.67, "volume": 814158.0}, {"date": "2025-07-11", "close": 12.99, "volume": 413435.0}, {"date": "2025-07-14", "close": 12.82, "volume": 551833.0}, {"date": "2025-07-15", "close": 12.35, "volume": 553595.0}, {"date": "2025-07-16", "close": 12.23, "volume": 476431.0}, {"date": "2025-07-17", "close": 12.81, "volume": 589835.0}, {"date": "2025-07-18", "close": 12.49, "volume": 264784.0}, {"date": "2025-07-21", "close": 12.79, "volume": 394280.0}, {"date": "2025-07-22", "close": 12.47, "volume": 406243.0}, {"date": "2025-07-23", "close": 12.68, "volume": 443591.0}, {"date": "2025-07-24", "close": 12.45, "volume": 418144.0}, {"date": "2025-07-25", "close": 12.72, "volume": 385245.0}, {"date": "2025-07-28", "close": 12.63, "volume": 615960.0}, {"date": "2025-07-29", "close": 11.97, "volume": 717603.0}, {"date": "2025-07-30", "close": 12.16, "volume": 620516.0}, {"date": "2025-07-31", "close": 12.01, "volume": 710110.0}, {"date": "2025-08-01", "close": 11.12, "volume": 525394.0}, {"date": "2025-08-04", "close": 11.67, "volume": 376296.0}, {"date": "2025-08-05", "close": 11.65, "volume": 615739.0}, {"date": "2025-08-06", "close": 11.55, "volume": 390632.0}, {"date": "2025-08-07", "close": 11.18, "volume": 473009.0}, {"date": "2025-08-08", "close": 10.93, "volume": 820260.0}, {"date": "2025-08-11", "close": 10.57, "volume": 1510778.0}, {"date": "2025-08-12", "close": 8.34, "volume": 3787651.0}, {"date": "2025-08-13", "close": 8.485, "volume": 1237041.0}, {"date": "2025-08-14", "close": 8.28, "volume": 1178473.0}, {"date": "2025-08-15", "close": 8.37, "volume": 898571.0}, {"date": "2025-08-18", "close": 8.46, "volume": 718609.0}, {"date": "2025-08-19", "close": 8.2, "volume": 777126.0}, {"date": "2025-08-20", "close": 7.82, "volume": 845165.0}, {"date": "2025-08-21", "close": 8.5, "volume": 1316888.0}, {"date": "2025-08-22", "close": 9.07, "volume": 947119.0}, {"date": "2025-08-25", "close": 8.5, "volume": 561475.0}, {"date": "2025-08-26", "close": 8.33, "volume": 570958.0}, {"date": "2025-08-27", "close": 8.53, "volume": 446299.0}, {"date": "2025-08-28", "close": 8.76, "volume": 493487.0}, {"date": "2025-08-29", "close": 8.67, "volume": 364875.0}, {"date": "2025-09-02", "close": 8.52, "volume": 478283.0}, {"date": "2025-09-03", "close": 8.4, "volume": 472111.0}, {"date": "2025-09-04", "close": 8.31, "volume": 345523.0}, {"date": "2025-09-05", "close": 8.37, "volume": 334393.0}, {"date": "2025-09-08", "close": 8.55, "volume": 580342.0}, {"date": "2025-09-09", "close": 8.5, "volume": 363259.0}, {"date": "2025-09-10", "close": 8.09, "volume": 786672.0}, {"date": "2025-09-11", "close": 8.52, "volume": 734257.0}, {"date": "2025-09-12", "close": 8.22, "volume": 489834.0}, {"date": "2025-09-15", "close": 8.15, "volume": 680681.0}, {"date": "2025-09-16", "close": 8.42, "volume": 729249.0}, {"date": "2025-09-17", "close": 8.63, "volume": 579767.0}, {"date": "2025-09-18", "close": 8.64, "volume": 466510.0}, {"date": "2025-09-19", "close": 8.63, "volume": 1001449.0}, {"date": "2025-09-22", "close": 8.7, "volume": 658004.0}, {"date": "2025-09-23", "close": 8.36, "volume": 378562.0}, {"date": "2025-09-24", "close": 8.44, "volume": 365315.0}, {"date": "2025-09-25", "close": 8.32, "volume": 424778.0}, {"date": "2025-09-26", "close": 8.39, "volume": 404066.0}, {"date": "2025-09-29", "close": 8.47, "volume": 395628.0}, {"date": "2025-09-30", "close": 8.28, "volume": 454394.0}, {"date": "2025-10-01", "close": 8.26, "volume": 522750.0}, {"date": "2025-10-02", "close": 8.28, "volume": 654549.0}, {"date": "2025-10-03", "close": 8.44, "volume": 450435.0}, {"date": "2025-10-06", "close": 8.47, "volume": 731881.0}, {"date": "2025-10-07", "close": 8.27, "volume": 578260.0}, {"date": "2025-10-08", "close": 8.89, "volume": 1819219.0}, {"date": "2025-10-09", "close": 8.33, "volume": 807047.0}, {"date": "2025-10-10", "close": 7.99, "volume": 877660.0}, {"date": "2025-10-13", "close": 8.2, "volume": 608244.0}, {"date": "2025-10-14", "close": 8.24, "volume": 648774.0}, {"date": "2025-10-15", "close": 8.24, "volume": 429062.0}, {"date": "2025-10-16", "close": 8.04, "volume": 512490.0}, {"date": "2025-10-17", "close": 7.95, "volume": 706982.0}, {"date": "2025-10-20", "close": 8.32, "volume": 585150.0}, {"date": "2025-10-21", "close": 8.47, "volume": 548995.0}, {"date": "2025-10-22", "close": 8.42, "volume": 439273.0}, {"date": "2025-10-23", "close": 8.59, "volume": 448258.0}, {"date": "2025-10-24", "close": 8.75, "volume": 559634.0}, {"date": "2025-10-27", "close": 8.78, "volume": 510571.0}, {"date": "2025-10-28", "close": 8.84, "volume": 544056.0}, {"date": "2025-10-29", "close": 8.46, "volume": 583599.0}, {"date": "2025-10-30", "close": 8.23, "volume": 404085.0}, {"date": "2025-10-31", "close": 8.36, "volume": 436051.0}, {"date": "2025-11-03", "close": 8.305, "volume": 351368.0}, {"date": "2025-11-04", "close": 7.87, "volume": 591430.0}, {"date": "2025-11-05", "close": 8.06, "volume": 736684.0}, {"date": "2025-11-06", "close": 7.38, "volume": 1202327.0}, {"date": "2025-11-07", "close": 7.4, "volume": 1036907.0}, {"date": "2025-11-10", "close": 7.65, "volume": 1042457.0}, {"date": "2025-11-11", "close": 10.97, "volume": 7449325.0}, {"date": "2025-11-12", "close": 9.565, "volume": 2316227.0}, {"date": "2025-11-13", "close": 9.175, "volume": 1118691.0}, {"date": "2025-11-14", "close": 9.43, "volume": 843647.0}, {"date": "2025-11-17", "close": 9.19, "volume": 823819.0}, {"date": "2025-11-18", "close": 9.305, "volume": 755436.0}, {"date": "2025-11-19", "close": 9.15, "volume": 647508.0}, {"date": "2025-11-20", "close": 8.58, "volume": 721276.0}, {"date": "2025-11-21", "close": 8.82, "volume": 702199.0}, {"date": "2025-11-24", "close": 8.66, "volume": 1339131.0}, {"date": "2025-11-25", "close": 8.98, "volume": 779108.0}, {"date": "2025-11-26", "close": 9.1, "volume": 567146.0}, {"date": "2025-11-28", "close": 9.01, "volume": 204103.0}, {"date": "2025-12-01", "close": 9.03, "volume": 592856.0}, {"date": "2025-12-02", "close": 9.06, "volume": 447487.0}, {"date": "2025-12-03", "close": 9.01, "volume": 581524.0}, {"date": "2025-12-04", "close": 9.1, "volume": 557205.0}, {"date": "2025-12-05", "close": 9.18, "volume": 464331.0}, {"date": "2025-12-08", "close": 8.86, "volume": 773511.0}, {"date": "2025-12-09", "close": 9.14, "volume": 830454.0}, {"date": "2025-12-10", "close": 9.175, "volume": 582216.0}, {"date": "2025-12-11", "close": 9.33, "volume": 542878.0}, {"date": "2025-12-12", "close": 9.05, "volume": 437795.0}, {"date": "2025-12-15", "close": 8.67, "volume": 637691.0}, {"date": "2025-12-16", "close": 8.98, "volume": 513001.0}, {"date": "2025-12-17", "close": 8.92, "volume": 388568.0}, {"date": "2025-12-18", "close": 9.02, "volume": 482256.0}, {"date": "2025-12-19", "close": 8.83, "volume": 1098386.0}, {"date": "2025-12-22", "close": 8.96, "volume": 442097.0}, {"date": "2025-12-23", "close": 8.93, "volume": 362711.0}, {"date": "2025-12-24", "close": 9.01, "volume": 147470.0}, {"date": "2025-12-26", "close": 8.98, "volume": 273749.0}, {"date": "2025-12-29", "close": 8.96, "volume": 336330.0}, {"date": "2025-12-30", "close": 8.96, "volume": 312885.0}, {"date": "2025-12-31", "close": 8.87, "volume": 363401.0}, {"date": "2026-01-02", "close": 8.59, "volume": 656587.0}, {"date": "2026-01-05", "close": 8.76, "volume": 444488.0}, {"date": "2026-01-06", "close": 8.83, "volume": 470032.0}, {"date": "2026-01-07", "close": 8.67, "volume": 484401.0}, {"date": "2026-01-08", "close": 8.56, "volume": 445447.0}, {"date": "2026-01-09", "close": 8.37, "volume": 400082.0}, {"date": "2026-01-12", "close": 8.58, "volume": 519346.0}, {"date": "2026-01-13", "close": 8.34, "volume": 447132.0}, {"date": "2026-01-14", "close": 7.92, "volume": 793946.0}, {"date": "2026-01-15", "close": 7.84, "volume": 650612.0}, {"date": "2026-01-16", "close": 7.61, "volume": 593536.0}, {"date": "2026-01-20", "close": 7.535, "volume": 557746.0}, {"date": "2026-01-21", "close": 7.46, "volume": 544018.0}, {"date": "2026-01-22", "close": 7.79, "volume": 593582.0}, {"date": "2026-01-23", "close": 7.73, "volume": 377859.0}, {"date": "2026-01-26", "close": 7.7, "volume": 478062.0}, {"date": "2026-01-27", "close": 7.63, "volume": 544764.0}, {"date": "2026-01-28", "close": 7.48, "volume": 459637.0}, {"date": "2026-01-29", "close": 7.45, "volume": 416547.0}, {"date": "2026-01-30", "close": 7.26, "volume": 707804.0}, {"date": "2026-02-02", "close": 7.2, "volume": 514104.0}, {"date": "2026-02-03", "close": 6.69, "volume": 1216346.0}, {"date": "2026-02-04", "close": 6.59, "volume": 915707.0}, {"date": "2026-02-05", "close": 6.28, "volume": 969608.0}, {"date": "2026-02-06", "close": 6.49, "volume": 969311.0}, {"date": "2026-02-09", "close": 6.57, "volume": 799867.0}, {"date": "2026-02-10", "close": 6.69, "volume": 571388.0}, {"date": "2026-02-11", "close": 6.58, "volume": 829615.0}, {"date": "2026-02-12", "close": 6.4, "volume": 916474.0}, {"date": "2026-02-13", "close": 6.54, "volume": 439464.0}, {"date": "2026-02-17", "close": 6.29, "volume": 895919.0}, {"date": "2026-02-18", "close": 6.58, "volume": 602181.0}, {"date": "2026-02-19", "close": 6.56, "volume": 320760.0}, {"date": "2026-02-20", "close": 6.57, "volume": 402888.0}, {"date": "2026-02-23", "close": 6.3, "volume": 617488.0}, {"date": "2026-02-24", "close": 6.4, "volume": 594857.0}, {"date": "2026-02-25", "close": 6.58, "volume": 596373.0}, {"date": "2026-02-26", "close": 7.07, "volume": 2061762.0}, {"date": "2026-02-27", "close": 8.1, "volume": 1926158.0}, {"date": "2026-03-02", "close": 8.18, "volume": 1646730.0}, {"date": "2026-03-03", "close": 8.29, "volume": 1305043.0}, {"date": "2026-03-04", "close": 8.73, "volume": 1266592.0}, {"date": "2026-03-05", "close": 8.87, "volume": 1201930.0}, {"date": "2026-03-06", "close": 8.91, "volume": 855807.0}, {"date": "2026-03-09", "close": 8.8, "volume": 871347.0}, {"date": "2026-03-10", "close": 8.5, "volume": 599442.0}, {"date": "2026-03-11", "close": 8.42, "volume": 582689.0}, {"date": "2026-03-12", "close": 8.11, "volume": 612430.0}, {"date": "2026-03-13", "close": 8.03, "volume": 935096.0}, {"date": "2026-03-16", "close": 8.19, "volume": 600375.0}, {"date": "2026-03-17", "close": 8.17, "volume": 477660.0}, {"date": "2026-03-18", "close": 8.11, "volume": 566930.0}, {"date": "2026-03-19", "close": 8.07, "volume": 530081.0}, {"date": "2026-03-20", "close": 7.985, "volume": 563860.0}, {"date": "2026-03-23", "close": 8.07, "volume": 547891.0}, {"date": "2026-03-24", "close": 8.0, "volume": 1040670.0}, {"date": "2026-03-25", "close": 8.11, "volume": 716539.0}, {"date": "2026-03-26", "close": 8.31, "volume": 783484.0}, {"date": "2026-03-27", "close": 8.19, "volume": 1150540.0}, {"date": "2026-03-30", "close": 8.12, "volume": 832641.0}, {"date": "2026-03-31", "close": 8.18, "volume": 586891.0}, {"date": "2026-04-01", "close": 8.21, "volume": 582287.0}, {"date": "2026-04-02", "close": 8.27, "volume": 618176.0}, {"date": "2026-04-06", "close": 8.5, "volume": 547780.0}, {"date": "2026-04-07", "close": 8.49, "volume": 690544.0}, {"date": "2026-04-08", "close": 8.41, "volume": 423139.0}, {"date": "2026-04-09", "close": 8.45, "volume": 864606.0}, {"date": "2026-04-10", "close": 8.47, "volume": 519889.0}, {"date": "2026-04-13", "close": 8.65, "volume": 627163.0}, {"date": "2026-04-14", "close": 8.79, "volume": 395852.0}, {"date": "2026-04-15", "close": 9.69, "volume": 997625.0}, {"date": "2026-04-16", "close": 9.79, "volume": 548625.0}, {"date": "2026-04-17", "close": 9.81, "volume": 739732.0}, {"date": "2026-04-20", "close": 9.89, "volume": 498480.0}, {"date": "2026-04-21", "close": 9.47, "volume": 466030.0}, {"date": "2026-04-22", "close": 9.52, "volume": 410804.0}, {"date": "2026-04-23", "close": 9.16, "volume": 839226.0}, {"date": "2026-04-24", "close": 9.62, "volume": 502927.0}, {"date": "2026-04-27", "close": 9.73, "volume": 689036.0}, {"date": "2026-04-28", "close": 9.78, "volume": 517158.0}, {"date": "2026-04-29", "close": 9.72, "volume": 450111.0}, {"date": "2026-04-30", "close": 9.78, "volume": 675905.0}, {"date": "2026-05-01", "close": 10.23, "volume": 751052.0}, {"date": "2026-05-04", "close": 10.25, "volume": 483551.0}, {"date": "2026-05-05", "close": 10.4, "volume": 573805.0}, {"date": "2026-05-06", "close": 10.14, "volume": 674972.0}, {"date": "2026-05-07", "close": 10.24, "volume": 722418.0}, {"date": "2026-05-08", "close": 10.74, "volume": 1625410.0}, {"date": "2026-05-11", "close": 9.88, "volume": 1828395.0}, {"date": "2026-05-12", "close": 9.78, "volume": 767165.0}, {"date": "2026-05-13", "close": 9.48, "volume": 993675.0}, {"date": "2026-05-14", "close": 9.52, "volume": 655140.0}, {"date": "2026-05-15", "close": 9.72, "volume": 551972.0}, {"date": "2026-05-18", "close": 9.91, "volume": 763919.0}, {"date": "2026-05-19", "close": 10.06, "volume": 617792.0}, {"date": "2026-05-20", "close": 9.88, "volume": 648220.0}, {"date": "2026-05-21", "close": 10.21, "volume": 534010.0}, {"date": "2026-05-22", "close": 10.36, "volume": 442393.0}, {"date": "2026-05-26", "close": 10.54, "volume": 807944.0}, {"date": "2026-05-27", "close": 11.05, "volume": 756684.0}, {"date": "2026-05-28", "close": 11.44, "volume": 903489.0}, {"date": "2026-05-29", "close": 11.68, "volume": 992911.0}, {"date": "2026-06-01", "close": 12.22, "volume": 916992.0}, {"date": "2026-06-02", "close": 12.04, "volume": 698675.0}, {"date": "2026-06-03", "close": 11.38, "volume": 882811.0}, {"date": "2026-06-04", "close": 11.88, "volume": 859432.0}, {"date": "2026-06-05", "close": 11.54, "volume": 558597.0}, {"date": "2026-06-08", "close": 11.24, "volume": 462863.0}, {"date": "2026-06-09", "close": 11.51, "volume": 488258.0}, {"date": "2026-06-10", "close": 11.18, "volume": 326711.0}, {"date": "2026-06-11", "close": 11.27, "volume": 554644.0}, {"date": "2026-06-12", "close": 11.35, "volume": 556393.0}, {"date": "2026-06-15", "close": 11.47, "volume": 489040.0}, {"date": "2026-06-16", "close": 11.58, "volume": 589790.0}, {"date": "2026-06-17", "close": 11.3, "volume": 396981.0}, {"date": "2026-06-18", "close": 11.3, "volume": 488235.0}, {"date": "2026-06-22", "close": 11.3, "volume": 484954.0}, {"date": "2026-06-23", "close": 11.51, "volume": 337656.0}, {"date": "2026-06-24", "close": 11.92, "volume": 474392.0}, {"date": "2026-06-25", "close": 11.51, "volume": 486682.0}, {"date": "2026-06-26", "close": 12.65, "volume": 1864124.0}, {"date": "2026-06-29", "close": 13.07, "volume": 794701.0}, {"date": "2026-06-30", "close": 13.12, "volume": 557844.0}, {"date": "2026-07-01", "close": 13.83, "volume": 771391.0}, {"date": "2026-07-02", "close": 13.55, "volume": 605119.0}, {"date": "2026-07-06", "close": 13.52, "volume": 433177.0}, {"date": "2026-07-07", "close": 13.32, "volume": 363614.0}, {"date": "2026-07-08", "close": 13.16, "volume": 515938.0}, {"date": "2026-07-09", "close": 13.56, "volume": 369613.0}, {"date": "2026-07-10", "close": 13.55, "volume": 277433.0}, {"date": "2026-07-13", "close": 13.57, "volume": 313308.0}, {"date": "2026-07-14", "close": 13.69, "volume": 370820.0}, {"date": "2026-07-15", "close": 13.8, "volume": 409934.0}, {"date": "2026-07-16", "close": 13.63, "volume": 411586.0}, {"date": "2026-07-17", "close": 12.73, "volume": 835578.0}, {"date": "2026-07-20", "close": 13.09, "volume": 478733.0}, {"date": "2026-07-21", "close": 12.92, "volume": 435230.0}, {"date": "2026-07-22", "close": 12.65, "volume": 541025.0}, {"date": "2026-07-23", "close": 12.3, "volume": 450567.0}, {"date": "2026-07-24", "close": 12.52, "volume": 414513.0}, {"date": "2026-07-27", "close": 12.79, "volume": 311479.0}, {"date": "2026-07-28", "close": 13.03, "volume": 299517.0}, {"date": "2026-07-29", "close": 13.1, "volume": 315113.0}, {"date": "2026-07-30", "close": 12.74, "volume": 295779.0}, {"date": "2026-07-31", "close": 12.6, "volume": 392338.0}, {"date": "2026-08-03", "close": 12.96, "volume": 453827.0}, {"date": "2026-08-04", "close": 13.64, "volume": 502113.0}, {"date": "2026-08-05", "close": 13.51, "volume": 525104.0}, {"date": "2026-08-06", "close": 13.48, "volume": 804128.0}, {"date": "2026-08-07", "close": 17.78, "volume": 3285782.0}, {"date": "2026-08-10", "close": 17.76, "volume": 1639157.0}, {"date": "2026-08-11", "close": 17.65, "volume": 980981.0}, {"date": "2026-08-12", "close": 17.18, "volume": 805791.0}, {"date": "2026-08-13", "close": 17.28, "volume": 975789.0}, {"date": "2026-08-14", "close": 17.59, "volume": 664088.0}, {"date": "2026-08-17", "close": 17.27, "volume": 925731.0}, {"date": "2026-08-18", "close": 17.36, "volume": 920950.0}, {"date": "2026-08-19", "close": 16.78, "volume": 622327.0}, {"date": "2026-08-20", "close": 16.39, "volume": 786425.0}, {"date": "2026-08-21", "close": 16.41, "volume": 528678.0}, {"date": "2026-08-24", "close": 16.36, "volume": 415280.0}, {"date": "2026-08-25", "close": 16.55, "volume": 467142.0}, {"date": "2026-08-26", "close": 16.25, "volume": 583229.0}, {"date": "2026-08-27", "close": 16.35, "volume": 488011.0}, {"date": "2026-08-28", "close": 16.82, "volume": 746028.0}, {"date": "2026-08-31", "close": 16.63, "volume": 473831.0}, {"date": "2026-09-01", "close": 16.27, "volume": 514445.0}, {"date": "2026-09-02", "close": 17.38, "volume": 1153861.0}, {"date": "2026-09-03", "close": 16.96, "volume": 782716.0}, {"date": "2026-09-04", "close": 16.5, "volume": 345744.0}, {"date": "2026-09-08", "close": 16.29, "volume": 520454.0}, {"date": "2026-09-09", "close": 16.18, "volume": 472546.0}, {"date": "2026-09-10", "close": 16.23, "volume": 249618.0}, {"date": "2026-09-11", "close": 16.49, "volume": 686520.0}, {"date": "2026-09-14", "close": 16.59, "volume": 418944.0}, {"date": "2026-09-15", "close": 16.78, "volume": 639067.0}, {"date": "2026-09-16", "close": 16.85, "volume": 457027.0}, {"date": "2026-09-17", "close": 17.33, "volume": 1139674.0}, {"date": "2026-09-18", "close": 17.55, "volume": 1151270.0}, {"date": "2026-09-21", "close": 17.88, "volume": 745471.0}, {"date": "2026-09-22", "close": 17.77, "volume": 553460.0}, {"date": "2026-09-23", "close": 17.455, "volume": 745714.0}, {"date": "2026-09-24", "close": 18.55, "volume": 1529032.0}, {"date": "2026-09-25", "close": 18.6, "volume": 827314.0}, {"date": "2026-09-28", "close": 18.41, "volume": 839466.0}, {"date": "2026-09-29", "close": 18.8, "volume": 701772.0}, {"date": "2026-09-30", "close": 18.73, "volume": 879224.0}, {"date": "2026-10-01", "close": 19.18, "volume": 753430.0}, {"date": "2026-10-02", "close": 18.42, "volume": 874286.0}, {"date": "2026-10-05", "close": 18.6, "volume": 646343.0}, {"date": "2026-10-06", "close": 18.35, "volume": 719135.0}, {"date": "2026-10-07", "close": 18.57, "volume": 519691.0}, {"date": "2026-10-08", "close": 18.68, "volume": 997706.0}, {"date": "2026-10-09", "close": 18.64, "volume": 461314.0}, {"date": "2026-10-12", "close": 18.52, "volume": 410339.0}, {"date": "2026-10-13", "close": 18.89, "volume": 528170.0}, {"date": "2026-10-14", "close": 17.64, "volume": 589504.0}, {"date": "2026-10-15", "close": 17.83, "volume": 788622.0}, {"date": "2026-10-16", "close": 16.64, "volume": 829438.0}, {"date": "2026-10-19", "close": 17.01, "volume": 466879.0}, {"date": "2026-10-20", "close": 17.46, "volume": 407455.0}, {"date": "2026-10-21", "close": 17.46, "volume": 353539.0}, {"date": "2026-10-22", "close": 17.17, "volume": 403927.0}, {"date": "2026-10-23", "close": 17.24, "volume": 297540.0}, {"date": "2026-10-26", "close": 16.59, "volume": 389871.0}, {"date": "2026-10-27", "close": 17.05, "volume": 325783.0}, {"date": "2026-10-28", "close": 16.98, "volume": 232035.0}, {"date": "2026-10-29", "close": 17.01, "volume": 342663.0}, {"date": "2026-10-30", "close": 15.89, "volume": 460705.0}], "refreshing": false}