{"ticker": "SLDE", "overview": {"cik": "1886428", "ticker": "SLDE", "name": "Slide Insurance Holdings, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430460", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010367", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-428933", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010327", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412328", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412319", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393115", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393108", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393100", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009447", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009433", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387937", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000584", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000581", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385296", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385290", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009085", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009083", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380398", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380392", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355922", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008178", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342979", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007730", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335520", "price_sensitive": false}]}, "description": "Slide Insurance Holdings, Inc. trades as SLDE on the NASDAQ and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 13 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 8 sales totalling $5.15M. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 5152364.14, "net": -5152364.14, "insiders": 4, "first_date": "2026-07-31", "last_date": "2026-10-22"}, "metrics": {"ticker": "SLDE", "has_prices": true, "as_of": "2026-08-07", "last": 21.13, "prev_close": 21.33, "change": -0.1999999999999993, "change_pct": -0.009376465072667572, "session_volume": 695588.0, "vwap_5": 20.876594815084466, "vwap_20": 20.787210651907603, "vwap_60": 19.320921551784803, "vwap_250": 17.487775367488755, "high_52w": 22.14, "low_52w": 15.57, "avg_volume_20": 1089536.3, "sessions": 286, "market_cap": null}, "trades": [{"id": "0001193125-26-430460", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Matthew Paul Larson", "who_key": "LARSON MATTHEW PAUL", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 307182.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec sells $307K of SLDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2114934/000119312526430460/0001193125-26-430460-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "0001193125-26-428933", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Matthew Paul Larson", "who_key": "LARSON MATTHEW PAUL", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71578.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite trims SLDE: $72K", "source_url": "https://www.sec.gov/Archives/edgar/data/2114934/000119312526428933/0001193125-26-428933-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-387937", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Robert Gries Jr", "who_key": "Gries Robert JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4127125.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big sell in SLDE \u2014 A board member offloads $4.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526387937/0001193125-26-387937-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001193125-26-385296", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Charles William Powell", "who_key": "POWELL CHARLES WILLIAM", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $52K of SLDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2114935/000119312526385296/0001193125-26-385296-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001193125-26-385290", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Matthew Paul Larson", "who_key": "LARSON MATTHEW PAUL", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 280027.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite trims SLDE: $280K", "source_url": "https://www.sec.gov/Archives/edgar/data/2114934/000119312526385290/0001193125-26-385290-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001193125-26-380398", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Bruce Lucas", "who_key": "Lucas Bruce", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 209691.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on SLDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526380398/0001193125-26-380398-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001193125-26-380392", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Shannon Lucas", "who_key": "Lucas Shannon", "role": "President & COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 209691.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on SLDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032356/000119312526380392/0001193125-26-380392-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001193125-26-355922", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Stephen L. Rohde", "who_key": "ROHDE STEPHEN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 109450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director sells $109K of SLDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526355922/0001193125-26-355922-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001193125-26-342979", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Stephen L. Rohde", "who_key": "ROHDE STEPHEN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member offloads $105K of SLDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526342979/0001193125-26-342979-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0001193125-26-333040", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Stephen L. Rohde", "who_key": "ROHDE STEPHEN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member offloads $100K of SLDE", "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526333040/0001193125-26-333040-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001193125-26-333041", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Bruce Lucas", "who_key": "Lucas Bruce", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 180109.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on SLDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526333041/0001193125-26-333041-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001193125-26-333042", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Shannon Lucas", "who_key": "Lucas Shannon", "role": "President & COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 180109.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on SLDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032356/000119312526333042/0001193125-26-333042-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001193125-26-318098", "src": "INSIDERS", "ticker": "SLDE", "cik": "1886428", "company": "Slide Insurance Holdings, Inc.", "company_raw": "Slide Insurance Holdings, Inc.", "who": "Bruce Lucas", "who_key": "Lucas Bruce", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on SLDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526318098/0001193125-26-318098-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}], "recent_buys": [], "institutional": [], "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": "Slide Insurance Holdings, Inc. - Common Stock", "new_value": "Slide Insurance Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001886428", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001886428", "applied": 1, "detected_at": "2026-10-27T18:07:13.273927"}]}, "key_people": [{"who": "Robert Gries Jr", "who_key": "Gries Robert JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4127125.76, "net": -4127125.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4127125.76, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526387937/0001193125-26-387937-index.htm"}], "latest": {"action": "SELL", "amount": 4127125.76, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526387937/0001193125-26-387937-index.htm"}}, {"who": "Matthew Paul Larson", "who_key": "LARSON MATTHEW PAUL", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 658788.38, "net": -658788.38, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 307182.5, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114934/000119312526430460/0001193125-26-430460-index.htm"}, {"action": "SELL", "amount": 71578.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114934/000119312526428933/0001193125-26-428933-index.htm"}, {"action": "SELL", "amount": 280027.88, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114934/000119312526385290/0001193125-26-385290-index.htm"}], "latest": {"action": "SELL", "amount": 307182.5, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114934/000119312526430460/0001193125-26-430460-index.htm"}}, {"who": "Stephen L. Rohde", "who_key": "ROHDE STEPHEN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 314450.0, "net": -314450.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 109450.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526355922/0001193125-26-355922-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526342979/0001193125-26-342979-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526333040/0001193125-26-333040-index.htm"}], "latest": {"action": "SELL", "amount": 109450.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886428/000119312526355922/0001193125-26-355922-index.htm"}}, {"who": "Charles William Powell", "who_key": "POWELL CHARLES WILLIAM", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 52000.0, "net": -52000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52000.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114935/000119312526385296/0001193125-26-385296-index.htm"}], "latest": {"action": "SELL", "amount": 52000.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114935/000119312526385296/0001193125-26-385296-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -105000.0}, {"date": "2026-08-14", "net": -109450.0}, {"date": "2026-09-03", "net": -332027.88}, {"date": "2026-09-09", "net": -4127125.76}, {"date": "2026-10-20", "net": -71578.0}, {"date": "2026-10-22", "net": -307182.5}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001193125-26-430460", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010367", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-428933", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010327", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412328", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412319", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393115", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393108", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393100", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009447", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009433", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387937", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000584", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000581", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385296", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385290", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009085", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009083", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380398", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380392", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355922", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008178", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342979", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007730", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335520", "price_sensitive": false}], "performance": {"ticker": "SLDE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-18", "close": 20.25, "volume": 11950500.0}, {"date": "2025-06-20", "close": 23.3, "volume": 6588348.0}, {"date": "2025-06-23", "close": 22.34, "volume": 1232287.0}, {"date": "2025-06-24", "close": 21.74, "volume": 899791.0}, {"date": "2025-06-25", "close": 21.32, "volume": 3026928.0}, {"date": "2025-06-26", "close": 21.1, "volume": 683027.0}, {"date": "2025-06-27", "close": 20.65, "volume": 1195675.0}, {"date": "2025-06-30", "close": 21.66, "volume": 1786672.0}, {"date": "2025-07-01", "close": 21.01, "volume": 951508.0}, {"date": "2025-07-02", "close": 20.51, "volume": 901029.0}, {"date": "2025-07-03", "close": 20.79, "volume": 311172.0}, {"date": "2025-07-07", "close": 19.47, "volume": 885425.0}, {"date": "2025-07-08", "close": 19.1, "volume": 358870.0}, {"date": "2025-07-09", "close": 18.7, "volume": 377568.0}, {"date": "2025-07-10", "close": 18.97, "volume": 358434.0}, {"date": "2025-07-11", "close": 19.19, "volume": 359416.0}, {"date": "2025-07-14", "close": 19.44, "volume": 368574.0}, {"date": "2025-07-15", "close": 18.53, "volume": 592250.0}, {"date": "2025-07-16", "close": 18.9, "volume": 779506.0}, {"date": "2025-07-17", "close": 18.45, "volume": 473106.0}, {"date": "2025-07-18", "close": 18.4, "volume": 317475.0}, {"date": "2025-07-21", "close": 18.4, "volume": 323685.0}, {"date": "2025-07-22", "close": 18.71, "volume": 265067.0}, {"date": "2025-07-23", "close": 18.58, "volume": 225988.0}, {"date": "2025-07-24", "close": 19.36, "volume": 261452.0}, {"date": "2025-07-25", "close": 19.94, "volume": 198181.0}, {"date": "2025-07-28", "close": 19.57, "volume": 341619.0}, {"date": "2025-07-29", "close": 19.0, "volume": 152709.0}, {"date": "2025-07-30", "close": 19.28, "volume": 290696.0}, {"date": "2025-07-31", "close": 18.8, "volume": 377207.0}, {"date": "2025-08-01", "close": 18.29, "volume": 198036.0}, {"date": "2025-08-04", "close": 18.49, "volume": 286087.0}, {"date": "2025-08-05", "close": 18.33, "volume": 318248.0}, {"date": "2025-08-06", "close": 18.5, "volume": 371953.0}, {"date": "2025-08-07", "close": 17.28, "volume": 758153.0}, {"date": "2025-08-08", "close": 17.13, "volume": 693541.0}, {"date": "2025-08-11", "close": 17.48, "volume": 569232.0}, {"date": "2025-08-12", "close": 17.015, "volume": 876900.0}, {"date": "2025-08-13", "close": 15.46, "volume": 1552995.0}, {"date": "2025-08-14", "close": 15.19, "volume": 857976.0}, {"date": "2025-08-15", "close": 14.55, "volume": 714086.0}, {"date": "2025-08-18", "close": 14.54, "volume": 726300.0}, {"date": "2025-08-19", "close": 14.24, "volume": 651879.0}, {"date": "2025-08-20", "close": 14.51, "volume": 612799.0}, {"date": "2025-08-21", "close": 14.6, "volume": 406401.0}, {"date": "2025-08-22", "close": 14.17, "volume": 443315.0}, {"date": "2025-08-25", "close": 13.84, "volume": 1065062.0}, {"date": "2025-08-26", "close": 12.92, "volume": 1996515.0}, {"date": "2025-08-27", "close": 14.08, "volume": 1781613.0}, {"date": "2025-08-28", "close": 13.36, "volume": 700112.0}, {"date": "2025-08-29", "close": 13.38, "volume": 708246.0}, {"date": "2025-09-02", "close": 13.48, "volume": 698827.0}, {"date": "2025-09-03", "close": 13.45, "volume": 997809.0}, {"date": "2025-09-04", "close": 13.84, "volume": 1049542.0}, {"date": "2025-09-05", "close": 13.71, "volume": 779763.0}, {"date": "2025-09-08", "close": 14.15, "volume": 1430859.0}, {"date": "2025-09-09", "close": 14.08, "volume": 1316978.0}, {"date": "2025-09-10", "close": 13.45, "volume": 982735.0}, {"date": "2025-09-11", "close": 13.82, "volume": 907556.0}, {"date": "2025-09-12", "close": 14.4, "volume": 722087.0}, {"date": "2025-09-15", "close": 13.91, "volume": 1112576.0}, {"date": "2025-09-16", "close": 14.08, "volume": 851837.0}, {"date": "2025-09-17", "close": 12.74, "volume": 2354270.0}, {"date": "2025-09-18", "close": 14.82, "volume": 2220231.0}, {"date": "2025-09-19", "close": 14.72, "volume": 6645223.0}, {"date": "2025-09-22", "close": 14.86, "volume": 958447.0}, {"date": "2025-09-23", "close": 14.67, "volume": 1094408.0}, {"date": "2025-09-24", "close": 14.06, "volume": 1548158.0}, {"date": "2025-09-25", "close": 15.06, "volume": 2036031.0}, {"date": "2025-09-26", "close": 14.96, "volume": 1589831.0}, {"date": "2025-09-29", "close": 14.83, "volume": 1812191.0}, {"date": "2025-09-30", "close": 15.785, "volume": 6470503.0}, {"date": "2025-10-01", "close": 14.91, "volume": 2173153.0}, {"date": "2025-10-02", "close": 14.73, "volume": 1111138.0}, {"date": "2025-10-03", "close": 15.74, "volume": 1094719.0}, {"date": "2025-10-06", "close": 16.02, "volume": 1003854.0}, {"date": "2025-10-07", "close": 16.09, "volume": 1418234.0}, {"date": "2025-10-08", "close": 16.35, "volume": 3420117.0}, {"date": "2025-10-09", "close": 15.76, "volume": 1908226.0}, {"date": "2025-10-10", "close": 15.66, "volume": 1684736.0}, {"date": "2025-10-13", "close": 15.43, "volume": 1012002.0}, {"date": "2025-10-14", "close": 15.4, "volume": 3054685.0}, {"date": "2025-10-15", "close": 15.35, "volume": 3128839.0}, {"date": "2025-10-16", "close": 14.38, "volume": 2234326.0}, {"date": "2025-10-17", "close": 14.68, "volume": 1669220.0}, {"date": "2025-10-20", "close": 14.95, "volume": 548748.0}, {"date": "2025-10-21", "close": 14.93, "volume": 844099.0}, {"date": "2025-10-22", "close": 14.85, "volume": 726863.0}, {"date": "2025-10-23", "close": 15.55, "volume": 867744.0}, {"date": "2025-10-24", "close": 15.73, "volume": 745998.0}, {"date": "2025-10-27", "close": 15.39, "volume": 586762.0}, {"date": "2025-10-28", "close": 15.54, "volume": 857206.0}, {"date": "2025-10-29", "close": 15.54, "volume": 1059070.0}, {"date": "2025-10-30", "close": 15.83, "volume": 678264.0}, {"date": "2025-10-31", "close": 15.99, "volume": 787790.0}, {"date": "2025-11-03", "close": 16.12, "volume": 1179331.0}, {"date": "2025-11-04", "close": 16.42, "volume": 1272932.0}, {"date": "2025-11-05", "close": 16.8, "volume": 1564928.0}, {"date": "2025-11-06", "close": 16.62, "volume": 1594855.0}, {"date": "2025-11-07", "close": 16.6, "volume": 1244736.0}, {"date": "2025-11-10", "close": 16.89, "volume": 896665.0}, {"date": "2025-11-11", "close": 16.75, "volume": 649616.0}, {"date": "2025-11-12", "close": 16.7, "volume": 913090.0}, {"date": "2025-11-13", "close": 16.59, "volume": 1358081.0}, {"date": "2025-11-14", "close": 16.76, "volume": 881515.0}, {"date": "2025-11-17", "close": 16.36, "volume": 579470.0}, {"date": "2025-11-18", "close": 16.35, "volume": 778388.0}, {"date": "2025-11-19", "close": 15.83, "volume": 857253.0}, {"date": "2025-11-20", "close": 15.57, "volume": 1006452.0}, {"date": "2025-11-21", "close": 16.05, "volume": 1013150.0}, {"date": "2025-11-24", "close": 17.09, "volume": 1141385.0}, {"date": "2025-11-25", "close": 16.9, "volume": 504315.0}, {"date": "2025-11-26", "close": 16.89, "volume": 525470.0}, {"date": "2025-11-28", "close": 16.89, "volume": 330592.0}, {"date": "2025-12-01", "close": 16.25, "volume": 764776.0}, {"date": "2025-12-02", "close": 16.32, "volume": 602744.0}, {"date": "2025-12-03", "close": 16.22, "volume": 411323.0}, {"date": "2025-12-04", "close": 16.02, "volume": 530079.0}, {"date": "2025-12-05", "close": 16.13, "volume": 612441.0}, {"date": "2025-12-08", "close": 16.57, "volume": 489996.0}, {"date": "2025-12-09", "close": 18.12, "volume": 1198672.0}, {"date": "2025-12-10", "close": 18.43, "volume": 1100647.0}, {"date": "2025-12-11", "close": 18.34, "volume": 2278738.0}, {"date": "2025-12-12", "close": 17.97, "volume": 1242562.0}, {"date": "2025-12-15", "close": 17.47, "volume": 2703098.0}, {"date": "2025-12-16", "close": 18.21, "volume": 3173110.0}, {"date": "2025-12-17", "close": 18.44, "volume": 2968640.0}, {"date": "2025-12-18", "close": 18.56, "volume": 1536246.0}, {"date": "2025-12-19", "close": 18.72, "volume": 1570523.0}, {"date": "2025-12-22", "close": 19.46, "volume": 1282877.0}, {"date": "2025-12-23", "close": 19.65, "volume": 1130404.0}, {"date": "2025-12-24", "close": 19.54, "volume": 582817.0}, {"date": "2025-12-26", "close": 19.16, "volume": 535247.0}, {"date": "2025-12-29", "close": 19.74, "volume": 1551649.0}, {"date": "2025-12-30", "close": 19.55, "volume": 1580718.0}, {"date": "2025-12-31", "close": 19.48, "volume": 1079824.0}, {"date": "2026-01-02", "close": 18.56, "volume": 1560654.0}, {"date": "2026-01-05", "close": 18.36, "volume": 888240.0}, {"date": "2026-01-06", "close": 18.4, "volume": 1397195.0}, {"date": "2026-01-07", "close": 18.57, "volume": 1068134.0}, {"date": "2026-01-08", "close": 18.64, "volume": 994422.0}, {"date": "2026-01-09", "close": 18.1, "volume": 719192.0}, {"date": "2026-01-12", "close": 17.65, "volume": 737657.0}, {"date": "2026-01-13", "close": 17.29, "volume": 991516.0}, {"date": "2026-01-14", "close": 16.61, "volume": 927008.0}, {"date": "2026-01-15", "close": 16.17, "volume": 612379.0}, {"date": "2026-01-16", "close": 16.29, "volume": 842092.0}, {"date": "2026-01-20", "close": 16.27, "volume": 836632.0}, {"date": "2026-01-21", "close": 16.44, "volume": 1349245.0}, {"date": "2026-01-22", "close": 16.34, "volume": 777103.0}, {"date": "2026-01-23", "close": 15.85, "volume": 805642.0}, {"date": "2026-01-26", "close": 15.83, "volume": 599231.0}, {"date": "2026-01-27", "close": 15.79, "volume": 782313.0}, {"date": "2026-01-28", "close": 15.98, "volume": 741226.0}, {"date": "2026-01-29", "close": 16.76, "volume": 1056386.0}, {"date": "2026-01-30", "close": 17.23, "volume": 1064407.0}, {"date": "2026-02-02", "close": 17.03, "volume": 951434.0}, {"date": "2026-02-03", "close": 17.06, "volume": 1124742.0}, {"date": "2026-02-04", "close": 17.03, "volume": 719412.0}, {"date": "2026-02-05", "close": 17.13, "volume": 845486.0}, {"date": "2026-02-06", "close": 17.64, "volume": 849065.0}, {"date": "2026-02-09", "close": 17.16, "volume": 1018456.0}, {"date": "2026-02-10", "close": 17.27, "volume": 575243.0}, {"date": "2026-02-11", "close": 17.08, "volume": 911269.0}, {"date": "2026-02-12", "close": 16.67, "volume": 1136161.0}, {"date": "2026-02-13", "close": 16.87, "volume": 384342.0}, {"date": "2026-02-17", "close": 17.18, "volume": 459335.0}, {"date": "2026-02-18", "close": 16.9, "volume": 679084.0}, {"date": "2026-02-19", "close": 16.79, "volume": 629048.0}, {"date": "2026-02-20", "close": 16.88, "volume": 1419352.0}, {"date": "2026-02-23", "close": 16.67, "volume": 1173204.0}, {"date": "2026-02-24", "close": 17.77, "volume": 2666937.0}, {"date": "2026-02-25", "close": 19.49, "volume": 6082866.0}, {"date": "2026-02-26", "close": 19.55, "volume": 3284424.0}, {"date": "2026-02-27", "close": 19.0, "volume": 2418021.0}, {"date": "2026-03-02", "close": 19.2, "volume": 2646323.0}, {"date": "2026-03-03", "close": 19.35, "volume": 1954125.0}, {"date": "2026-03-04", "close": 19.41, "volume": 1829443.0}, {"date": "2026-03-05", "close": 19.47, "volume": 1754134.0}, {"date": "2026-03-06", "close": 18.48, "volume": 2621088.0}, {"date": "2026-03-09", "close": 17.7, "volume": 2983290.0}, {"date": "2026-03-10", "close": 17.7, "volume": 2337376.0}, {"date": "2026-03-11", "close": 17.22, "volume": 1984797.0}, {"date": "2026-03-12", "close": 17.27, "volume": 2229081.0}, {"date": "2026-03-13", "close": 17.65, "volume": 1983297.0}, {"date": "2026-03-16", "close": 18.07, "volume": 2107132.0}, {"date": "2026-03-17", "close": 18.24, "volume": 1941231.0}, {"date": "2026-03-18", "close": 17.75, "volume": 2532975.0}, {"date": "2026-03-19", "close": 17.3, "volume": 2652042.0}, {"date": "2026-03-20", "close": 16.37, "volume": 8668811.0}, {"date": "2026-03-23", "close": 16.98, "volume": 3686020.0}, {"date": "2026-03-24", "close": 17.75, "volume": 3779019.0}, {"date": "2026-03-25", "close": 17.77, "volume": 2266841.0}, {"date": "2026-03-26", "close": 18.03, "volume": 1758374.0}, {"date": "2026-03-27", "close": 17.56, "volume": 2097504.0}, {"date": "2026-03-30", "close": 18.03, "volume": 1282070.0}, {"date": "2026-03-31", "close": 18.0, "volume": 1993700.0}, {"date": "2026-04-01", "close": 17.9, "volume": 1706126.0}, {"date": "2026-04-02", "close": 18.0, "volume": 2826589.0}, {"date": "2026-04-06", "close": 18.04, "volume": 826922.0}, {"date": "2026-04-07", "close": 17.95, "volume": 845796.0}, {"date": "2026-04-08", "close": 18.1, "volume": 1399947.0}, {"date": "2026-04-09", "close": 17.78, "volume": 1455303.0}, {"date": "2026-04-10", "close": 18.0, "volume": 1505038.0}, {"date": "2026-04-13", "close": 18.05, "volume": 1984360.0}, {"date": "2026-04-14", "close": 17.91, "volume": 1616607.0}, {"date": "2026-04-15", "close": 18.39, "volume": 1531000.0}, {"date": "2026-04-16", "close": 18.99, "volume": 2181197.0}, {"date": "2026-04-17", "close": 19.63, "volume": 3219544.0}, {"date": "2026-04-20", "close": 18.98, "volume": 1414874.0}, {"date": "2026-04-21", "close": 18.98, "volume": 1044170.0}, {"date": "2026-04-22", "close": 18.81, "volume": 1038794.0}, {"date": "2026-04-23", "close": 18.22, "volume": 777685.0}, {"date": "2026-04-24", "close": 18.47, "volume": 1006633.0}, {"date": "2026-04-27", "close": 18.93, "volume": 1336226.0}, {"date": "2026-04-28", "close": 18.87, "volume": 1532988.0}, {"date": "2026-04-29", "close": 18.41, "volume": 5351162.0}, {"date": "2026-04-30", "close": 18.65, "volume": 2288669.0}, {"date": "2026-05-01", "close": 18.62, "volume": 2120433.0}, {"date": "2026-05-04", "close": 18.43, "volume": 1466513.0}, {"date": "2026-05-05", "close": 18.61, "volume": 1657815.0}, {"date": "2026-05-06", "close": 18.74, "volume": 1108377.0}, {"date": "2026-05-07", "close": 18.87, "volume": 1782702.0}, {"date": "2026-05-08", "close": 18.46, "volume": 860386.0}, {"date": "2026-05-11", "close": 18.56, "volume": 1368292.0}, {"date": "2026-05-12", "close": 18.63, "volume": 1370689.0}, {"date": "2026-05-13", "close": 18.2, "volume": 1180583.0}, {"date": "2026-05-14", "close": 18.64, "volume": 1085690.0}, {"date": "2026-05-15", "close": 18.8, "volume": 1452357.0}, {"date": "2026-05-18", "close": 18.98, "volume": 2710318.0}, {"date": "2026-05-19", "close": 18.48, "volume": 1257810.0}, {"date": "2026-05-20", "close": 18.68, "volume": 1763020.0}, {"date": "2026-05-21", "close": 18.61, "volume": 1180616.0}, {"date": "2026-05-22", "close": 18.63, "volume": 712825.0}, {"date": "2026-05-26", "close": 18.61, "volume": 808851.0}, {"date": "2026-05-27", "close": 18.69, "volume": 1880105.0}, {"date": "2026-05-28", "close": 18.28, "volume": 725513.0}, {"date": "2026-05-29", "close": 18.03, "volume": 1304058.0}, {"date": "2026-06-01", "close": 17.83, "volume": 823039.0}, {"date": "2026-06-02", "close": 17.38, "volume": 785124.0}, {"date": "2026-06-03", "close": 16.19, "volume": 1286425.0}, {"date": "2026-06-04", "close": 16.03, "volume": 835938.0}, {"date": "2026-06-05", "close": 16.74, "volume": 895081.0}, {"date": "2026-06-08", "close": 16.5, "volume": 429756.0}, {"date": "2026-06-09", "close": 16.71, "volume": 694166.0}, {"date": "2026-06-10", "close": 17.1, "volume": 921277.0}, {"date": "2026-06-11", "close": 16.94, "volume": 748654.0}, {"date": "2026-06-12", "close": 16.7, "volume": 582549.0}, {"date": "2026-06-15", "close": 16.62, "volume": 670441.0}, {"date": "2026-06-16", "close": 16.91, "volume": 708635.0}, {"date": "2026-06-17", "close": 16.84, "volume": 825707.0}, {"date": "2026-06-18", "close": 16.58, "volume": 1462083.0}, {"date": "2026-06-22", "close": 16.94, "volume": 1269226.0}, {"date": "2026-06-23", "close": 17.48, "volume": 1404748.0}, {"date": "2026-06-24", "close": 18.31, "volume": 2177918.0}, {"date": "2026-06-25", "close": 18.06, "volume": 823458.0}, {"date": "2026-06-26", "close": 19.09, "volume": 3204972.0}, {"date": "2026-06-29", "close": 19.73, "volume": 1875724.0}, {"date": "2026-06-30", "close": 19.37, "volume": 1616069.0}, {"date": "2026-07-01", "close": 19.99, "volume": 2044406.0}, {"date": "2026-07-02", "close": 21.25, "volume": 3410595.0}, {"date": "2026-07-06", "close": 20.97, "volume": 1824908.0}, {"date": "2026-07-07", "close": 20.78, "volume": 1116156.0}, {"date": "2026-07-08", "close": 20.47, "volume": 1561905.0}, {"date": "2026-07-09", "close": 20.81, "volume": 1443187.0}, {"date": "2026-07-10", "close": 21.24, "volume": 791375.0}, {"date": "2026-07-13", "close": 21.38, "volume": 977545.0}, {"date": "2026-07-14", "close": 20.88, "volume": 1122114.0}, {"date": "2026-07-15", "close": 19.74, "volume": 1496184.0}, {"date": "2026-07-16", "close": 20.6, "volume": 1334605.0}, {"date": "2026-07-17", "close": 20.5, "volume": 848265.0}, {"date": "2026-07-20", "close": 21.04, "volume": 742735.0}, {"date": "2026-07-21", "close": 20.56, "volume": 1219003.0}, {"date": "2026-07-22", "close": 19.815, "volume": 957422.0}, {"date": "2026-07-23", "close": 19.71, "volume": 817389.0}, {"date": "2026-07-24", "close": 20.26, "volume": 614313.0}, {"date": "2026-07-27", "close": 20.85, "volume": 820849.0}, {"date": "2026-07-28", "close": 21.4, "volume": 1025283.0}, {"date": "2026-07-29", "close": 22.14, "volume": 3042529.0}, {"date": "2026-07-30", "close": 20.23, "volume": 1423947.0}, {"date": "2026-07-31", "close": 19.97, "volume": 969841.0}, {"date": "2026-08-03", "close": 20.65, "volume": 1161489.0}, {"date": "2026-08-04", "close": 20.65, "volume": 845554.0}, {"date": "2026-08-05", "close": 20.74, "volume": 815965.0}, {"date": "2026-08-06", "close": 21.33, "volume": 860106.0}, {"date": "2026-08-07", "close": 21.13, "volume": 695588.0}], "refreshing": true}