{"ticker": "PLAY", "overview": {"cik": "1525769", "ticker": "PLAY", "name": "Dave & Buster's Entertainment, Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380204", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "Initial insider holdings", "accession": "0001193125-26-365097", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "Initial insider holdings", "accession": "0001193125-26-359206", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357193", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000484", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "Form 4/A", "accession": "0001193125-26-349687", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001164508-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349229", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349181", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349105", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001193125-26-348376", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001193125-26-348368", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347080", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001995", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001994", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001993", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338616", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338594", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338575", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338553", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001525769-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002996", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292781", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001525769-26-000029", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PLAY", "has_prices": true, "as_of": "2026-07-24", "last": 9.87, "prev_close": 9.75, "change": 0.11999999999999922, "change_pct": 0.012307692307692228, "session_volume": 865374.0, "vwap_5": 10.173894600098603, "vwap_20": 10.525493842183014, "vwap_60": 11.268932888624366, "vwap_250": 15.402778133182373, "high_52w": 21.17, "low_52w": 9.54, "avg_volume_20": 1511927.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001116", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.3% passive stake in PLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001116-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "0001193125-26-380263", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Amanda Busby", "who_key": "Busby Amanda", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151185/000119312526380263/0001193125-26-380263-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "0001193125-26-380204", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Derek Sample", "who_key": "Sample Derek", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1945770/000119312526380204/0001193125-26-380204-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "0001193125-26-357193", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Charles Protell", "who_key": "Protell Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690495/000119312526357193/0001193125-26-357193-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "13DG-0001164508-26-000034", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Arrowstreet Capital, Limited Partnership", "who_key": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP takes a 5.2% passive stake in PLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1164508/0001164508-26-000034-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0000886982-26-000484", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Dave & Buster's Entertainment, Inc.", "who_key": "Dave & Buster's Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Dave & Buster's Entertainment, Inc. takes a 6.5% passive stake in PLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1525769/0000886982-26-000484-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "0001193125-26-349687", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Cory Hatton", "who_key": "Hatton Cory", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149157/000119312526349687/0001193125-26-349687-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001193125-26-349229", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Aldo Rosales", "who_key": "Rosales Aldo", "role": "Chief Strategy & Revenue Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149166/000119312526349229/0001193125-26-349229-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001193125-26-349181", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Cory Hatton", "who_key": "Hatton Cory", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149157/000119312526349181/0001193125-26-349181-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001193125-26-349105", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Darin Harper", "who_key": "Harper Darin", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525769/000119312526349105/0001193125-26-349105-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001193125-26-347080", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Kevin M. Sheehan", "who_key": "SHEEHAN KEVIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525769/000119312526347080/0001193125-26-347080-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0000921895-26-001995", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Hill Path D Fund LP", "who_key": "Hill Path D Fund LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950844/000092189526001995/0000921895-26-001995-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129040}, {"id": "0000921895-26-001994", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Hill Path Capital Partners LP", "who_key": "Hill Path Capital Partners LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826029/000092189526001994/0000921895-26-001994-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129040}, {"id": "0000921895-26-001993", "src": "INSIDERS", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "James P. Chambers", "who_key": "CHAMBERS JAMES P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on PLAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778860/000092189526001993/0000921895-26-001993-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129040}, {"id": "13DG-0000902664-26-002996", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Dave & Buster's Entertainment, Inc.", "who_key": "Dave & Buster's Entertainment, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Dave & Buster's Entertainment, Inc. raises a passive stake in PLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1525769/0000902664-26-002996-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001085146-26-000402", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Dave & Buster's Entertainment, Inc.", "who_key": "Dave & Buster's Entertainment, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Dave & Buster's Entertainment, Inc. moves to a 3.32% passive stake in PLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1525769/0001085146-26-000402-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "13DG-0002012383-26-001066", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PLAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001066-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301840}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001116", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.3% passive stake in PLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001116-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "13DG-0001164508-26-000034", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Arrowstreet Capital, Limited Partnership", "who_key": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "ARROWSTREET CAPITAL, LIMITED PARTNERSHIP takes a 5.2% passive stake in PLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1164508/0001164508-26-000034-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0000886982-26-000484", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Dave & Buster's Entertainment, Inc.", "who_key": "Dave & Buster's Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Dave & Buster's Entertainment, Inc. takes a 6.5% passive stake in PLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1525769/0000886982-26-000484-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0000902664-26-002996", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Dave & Buster's Entertainment, Inc.", "who_key": "Dave & Buster's Entertainment, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Dave & Buster's Entertainment, Inc. raises a passive stake in PLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1525769/0000902664-26-002996-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001085146-26-000402", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "Dave & Buster's Entertainment, Inc.", "who_key": "Dave & Buster's Entertainment, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Dave & Buster's Entertainment, Inc. moves to a 3.32% passive stake in PLAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1525769/0001085146-26-000402-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "13DG-0002012383-26-001066", "src": "13DG", "ticker": "PLAY", "cik": "1525769", "company": "Dave & Buster's Entertainment, Inc.", "company_raw": "Dave & Buster's Entertainment, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PLAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001066-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301840}], "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": "Dave & Buster's Entertainment, Inc. - Common Stock", "new_value": "Dave & Buster's Entertainment, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001525769", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001525769", "applied": 1, "detected_at": "2026-10-27T02:33:46.168087"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380204", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "Initial insider holdings", "accession": "0001193125-26-365097", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "Initial insider holdings", "accession": "0001193125-26-359206", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357193", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000484", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "Form 4/A", "accession": "0001193125-26-349687", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001164508-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349229", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349181", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349105", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001193125-26-348376", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001193125-26-348368", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347080", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001995", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001994", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001993", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338616", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338594", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338575", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338553", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001525769-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002996", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-292781", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001525769-26-000029", "price_sensitive": true}], "performance": {"ticker": "PLAY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 36.32, "volume": 934888.0}, {"date": "2021-07-28", "close": 34.76, "volume": 928960.0}, {"date": "2021-07-29", "close": 34.66, "volume": 690717.0}, {"date": "2021-07-30", "close": 33.28, "volume": 737518.0}, {"date": "2021-08-02", "close": 33.0, "volume": 651671.0}, {"date": "2021-08-03", "close": 32.84, "volume": 1216316.0}, {"date": "2021-08-04", "close": 32.37, "volume": 647760.0}, {"date": "2021-08-05", "close": 33.75, "volume": 967912.0}, {"date": "2021-08-06", "close": 34.76, "volume": 773040.0}, {"date": "2021-08-09", "close": 33.45, "volume": 1097068.0}, {"date": "2021-08-10", "close": 35.22, "volume": 911349.0}, {"date": "2021-08-11", "close": 36.99, "volume": 1121679.0}, {"date": "2021-08-12", "close": 36.89, "volume": 678235.0}, {"date": "2021-08-13", "close": 35.67, "volume": 700330.0}, {"date": "2021-08-16", "close": 35.41, "volume": 577328.0}, {"date": "2021-08-17", "close": 33.47, "volume": 1033049.0}, {"date": "2021-08-18", "close": 33.64, "volume": 697614.0}, {"date": "2021-08-19", "close": 31.48, "volume": 1249048.0}, {"date": "2021-08-20", "close": 31.96, "volume": 648645.0}, {"date": "2021-08-23", "close": 33.8, "volume": 1732972.0}, {"date": "2021-08-24", "close": 35.38, "volume": 2439200.0}, {"date": "2021-08-25", "close": 37.15, "volume": 1550248.0}, {"date": "2021-08-26", "close": 36.58, "volume": 718246.0}, {"date": "2021-08-27", "close": 38.28, "volume": 1318032.0}, {"date": "2021-08-30", "close": 36.5, "volume": 1518133.0}, {"date": "2021-08-31", "close": 37.42, "volume": 943376.0}, {"date": "2021-09-01", "close": 37.53, "volume": 778757.0}, {"date": "2021-09-02", "close": 37.1, "volume": 790786.0}, {"date": "2021-09-03", "close": 36.42, "volume": 892659.0}, {"date": "2021-09-07", "close": 35.3, "volume": 1458302.0}, {"date": "2021-09-08", "close": 34.77, "volume": 1269285.0}, {"date": "2021-09-09", "close": 35.44, "volume": 2908017.0}, {"date": "2021-09-10", "close": 35.85, "volume": 7548396.0}, {"date": "2021-09-13", "close": 36.26, "volume": 2344479.0}, {"date": "2021-09-14", "close": 34.76, "volume": 2004292.0}, {"date": "2021-09-15", "close": 35.83, "volume": 1322170.0}, {"date": "2021-09-16", "close": 36.48, "volume": 1319224.0}, {"date": "2021-09-17", "close": 36.42, "volume": 3568924.0}, {"date": "2021-09-20", "close": 36.5, "volume": 1174820.0}, {"date": "2021-09-21", "close": 35.91, "volume": 897632.0}, {"date": "2021-09-22", "close": 38.4, "volume": 1642550.0}, {"date": "2021-09-23", "close": 39.85, "volume": 1680143.0}, {"date": "2021-09-24", "close": 41.58, "volume": 1984657.0}, {"date": "2021-09-27", "close": 41.09, "volume": 1164153.0}, {"date": "2021-09-28", "close": 40.3, "volume": 1106988.0}, {"date": "2021-09-29", "close": 39.13, "volume": 704699.0}, {"date": "2021-09-30", "close": 38.33, "volume": 819003.0}, {"date": "2021-10-01", "close": 41.61, "volume": 1557453.0}, {"date": "2021-10-04", "close": 40.42, "volume": 831432.0}, {"date": "2021-10-05", "close": 40.66, "volume": 743231.0}, {"date": "2021-10-06", "close": 41.14, "volume": 906867.0}, {"date": "2021-10-07", "close": 40.51, "volume": 887524.0}, {"date": "2021-10-08", "close": 38.14, "volume": 1563922.0}, {"date": "2021-10-11", "close": 38.09, "volume": 1230045.0}, {"date": "2021-10-12", "close": 39.01, "volume": 758745.0}, {"date": "2021-10-13", "close": 38.14, "volume": 768875.0}, {"date": "2021-10-14", "close": 38.23, "volume": 950277.0}, {"date": "2021-10-15", "close": 37.03, "volume": 1081074.0}, {"date": "2021-10-18", "close": 36.75, "volume": 894726.0}, {"date": "2021-10-19", "close": 36.32, "volume": 717163.0}, {"date": "2021-10-20", "close": 35.78, "volume": 1178787.0}, {"date": "2021-10-21", "close": 36.9, "volume": 1494438.0}, {"date": "2021-10-22", "close": 38.27, "volume": 1280366.0}, {"date": "2021-10-25", "close": 39.47, "volume": 961666.0}, {"date": "2021-10-26", "close": 38.85, "volume": 1175977.0}, {"date": "2021-10-27", "close": 38.04, "volume": 611611.0}, {"date": "2021-10-28", "close": 37.21, "volume": 936541.0}, {"date": "2021-10-29", "close": 37.13, "volume": 967729.0}, {"date": "2021-11-01", "close": 38.16, "volume": 1128621.0}, {"date": "2021-11-02", "close": 36.96, "volume": 1078227.0}, {"date": "2021-11-03", "close": 38.64, "volume": 1206913.0}, {"date": "2021-11-04", "close": 37.78, "volume": 1036376.0}, {"date": "2021-11-05", "close": 40.4, "volume": 1560807.0}, {"date": "2021-11-08", "close": 38.89, "volume": 1159115.0}, {"date": "2021-11-09", "close": 39.36, "volume": 659351.0}, {"date": "2021-11-10", "close": 38.23, "volume": 654113.0}, {"date": "2021-11-11", "close": 38.39, "volume": 784880.0}, {"date": "2021-11-12", "close": 38.02, "volume": 569809.0}, {"date": "2021-11-15", "close": 38.01, "volume": 641744.0}, {"date": "2021-11-16", "close": 38.35, "volume": 664419.0}, {"date": "2021-11-17", "close": 39.04, "volume": 769462.0}, {"date": "2021-11-18", "close": 38.12, "volume": 928456.0}, {"date": "2021-11-19", "close": 36.42, "volume": 1015972.0}, {"date": "2021-11-22", "close": 36.1, "volume": 1144161.0}, {"date": "2021-11-23", "close": 36.14, "volume": 839216.0}, {"date": "2021-11-24", "close": 36.41, "volume": 748017.0}, {"date": "2021-11-26", "close": 34.11, "volume": 1227500.0}, {"date": "2021-11-29", "close": 33.17, "volume": 1668057.0}, {"date": "2021-11-30", "close": 32.48, "volume": 1861055.0}, {"date": "2021-12-01", "close": 30.14, "volume": 2115997.0}, {"date": "2021-12-02", "close": 32.08, "volume": 2258722.0}, {"date": "2021-12-03", "close": 30.16, "volume": 2024899.0}, {"date": "2021-12-06", "close": 32.66, "volume": 1830174.0}, {"date": "2021-12-07", "close": 33.1, "volume": 2428482.0}, {"date": "2021-12-08", "close": 35.96, "volume": 3666063.0}, {"date": "2021-12-09", "close": 34.24, "volume": 1377198.0}, {"date": "2021-12-10", "close": 34.37, "volume": 1356211.0}, {"date": "2021-12-13", "close": 35.69, "volume": 2858972.0}, {"date": "2021-12-14", "close": 38.02, "volume": 3007863.0}, {"date": "2021-12-15", "close": 36.1, "volume": 1620523.0}, {"date": "2021-12-16", "close": 33.11, "volume": 2029377.0}, {"date": "2021-12-17", "close": 33.76, "volume": 2512098.0}, {"date": "2021-12-20", "close": 33.37, "volume": 1831727.0}, {"date": "2021-12-21", "close": 37.28, "volume": 1818074.0}, {"date": "2021-12-22", "close": 38.57, "volume": 1317067.0}, {"date": "2021-12-23", "close": 39.47, "volume": 1002576.0}, {"date": "2021-12-27", "close": 39.55, "volume": 797669.0}, {"date": "2021-12-28", "close": 38.87, "volume": 618289.0}, {"date": "2021-12-29", "close": 38.75, "volume": 818070.0}, {"date": "2021-12-30", "close": 38.49, "volume": 627626.0}, {"date": "2021-12-31", "close": 38.4, "volume": 569068.0}, {"date": "2022-01-03", "close": 39.2, "volume": 1526482.0}, {"date": "2022-01-04", "close": 39.91, "volume": 974411.0}, {"date": "2022-01-05", "close": 38.32, "volume": 952601.0}, {"date": "2022-01-06", "close": 38.32, "volume": 1109893.0}, {"date": "2022-01-07", "close": 38.43, "volume": 771943.0}, {"date": "2022-01-10", "close": 38.71, "volume": 1239621.0}, {"date": "2022-01-11", "close": 38.68, "volume": 869042.0}, {"date": "2022-01-12", "close": 38.66, "volume": 714651.0}, {"date": "2022-01-13", "close": 38.05, "volume": 1477125.0}, {"date": "2022-01-14", "close": 38.06, "volume": 1457961.0}, {"date": "2022-01-18", "close": 35.31, "volume": 1417099.0}, {"date": "2022-01-19", "close": 35.57, "volume": 1335985.0}, {"date": "2022-01-20", "close": 34.66, "volume": 939576.0}, {"date": "2022-01-21", "close": 33.97, "volume": 1520266.0}, {"date": "2022-01-24", "close": 35.4, "volume": 1602952.0}, {"date": "2022-01-25", "close": 35.74, "volume": 1121238.0}, {"date": "2022-01-26", "close": 34.71, "volume": 1018004.0}, {"date": "2022-01-27", "close": 34.12, "volume": 952507.0}, {"date": "2022-01-28", "close": 35.31, "volume": 884308.0}, {"date": "2022-01-31", "close": 35.79, "volume": 735361.0}, {"date": "2022-02-01", "close": 36.49, "volume": 824398.0}, {"date": "2022-02-02", "close": 35.8, "volume": 834331.0}, {"date": "2022-02-03", "close": 35.88, "volume": 1249906.0}, {"date": "2022-02-04", "close": 36.52, "volume": 866736.0}, {"date": "2022-02-07", "close": 37.85, "volume": 1584979.0}, {"date": "2022-02-08", "close": 39.13, "volume": 1602198.0}, {"date": "2022-02-09", "close": 39.46, "volume": 972408.0}, {"date": "2022-02-10", "close": 39.87, "volume": 1938715.0}, {"date": "2022-02-11", "close": 39.82, "volume": 1148622.0}, {"date": "2022-02-14", "close": 40.07, "volume": 814742.0}, {"date": "2022-02-15", "close": 42.66, "volume": 1254053.0}, {"date": "2022-02-16", "close": 43.9, "volume": 985980.0}, {"date": "2022-02-17", "close": 42.39, "volume": 1003163.0}, {"date": "2022-02-18", "close": 42.43, "volume": 1140411.0}, {"date": "2022-02-22", "close": 41.47, "volume": 594715.0}, {"date": "2022-02-23", "close": 40.85, "volume": 668611.0}, {"date": "2022-02-24", "close": 41.74, "volume": 807190.0}, {"date": "2022-02-25", "close": 43.16, "volume": 659053.0}, {"date": "2022-02-28", "close": 43.34, "volume": 725262.0}, {"date": "2022-03-01", "close": 44.11, "volume": 1714259.0}, {"date": "2022-03-02", "close": 46.5, "volume": 2875188.0}, {"date": "2022-03-03", "close": 43.58, "volume": 1223456.0}, {"date": "2022-03-04", "close": 40.93, "volume": 1210786.0}, {"date": "2022-03-07", "close": 34.86, "volume": 2280221.0}, {"date": "2022-03-08", "close": 36.15, "volume": 1386997.0}, {"date": "2022-03-09", "close": 38.49, "volume": 818756.0}, {"date": "2022-03-10", "close": 39.16, "volume": 719404.0}, {"date": "2022-03-11", "close": 39.34, "volume": 635890.0}, {"date": "2022-03-14", "close": 38.74, "volume": 618184.0}, {"date": "2022-03-15", "close": 39.82, "volume": 571666.0}, {"date": "2022-03-16", "close": 42.77, "volume": 1009821.0}, {"date": "2022-03-17", "close": 43.36, "volume": 475811.0}, {"date": "2022-03-18", "close": 42.84, "volume": 1226881.0}, {"date": "2022-03-21", "close": 42.24, "volume": 658945.0}, {"date": "2022-03-22", "close": 43.64, "volume": 1673997.0}, {"date": "2022-03-23", "close": 44.37, "volume": 762934.0}, {"date": "2022-03-24", "close": 43.97, "volume": 925480.0}, {"date": "2022-03-25", "close": 43.34, "volume": 1169528.0}, {"date": "2022-03-28", "close": 43.12, "volume": 2865700.0}, {"date": "2022-03-29", "close": 49.53, "volume": 6618782.0}, {"date": "2022-03-30", "close": 49.91, "volume": 2872478.0}, {"date": "2022-03-31", "close": 49.1, "volume": 1221127.0}, {"date": "2022-04-01", "close": 48.27, "volume": 1009060.0}, {"date": "2022-04-04", "close": 46.85, "volume": 880388.0}, {"date": "2022-04-05", "close": 46.4, "volume": 1243859.0}, {"date": "2022-04-06", "close": 42.51, "volume": 3053189.0}, {"date": "2022-04-07", "close": 41.54, "volume": 1303531.0}, {"date": "2022-04-08", "close": 40.44, "volume": 1198371.0}, {"date": "2022-04-11", "close": 42.73, "volume": 1453400.0}, {"date": "2022-04-12", "close": 42.97, "volume": 900577.0}, {"date": "2022-04-13", "close": 45.89, "volume": 1223550.0}, {"date": "2022-04-14", "close": 45.98, "volume": 816680.0}, {"date": "2022-04-18", "close": 47.71, "volume": 817249.0}, {"date": "2022-04-19", "close": 48.86, "volume": 1266923.0}, {"date": "2022-04-20", "close": 48.5, "volume": 915711.0}, {"date": "2022-04-21", "close": 47.17, "volume": 1052796.0}, {"date": "2022-04-22", "close": 47.09, "volume": 626802.0}, {"date": "2022-04-25", "close": 48.53, "volume": 1748029.0}, {"date": "2022-04-26", "close": 46.55, "volume": 992547.0}, {"date": "2022-04-27", "close": 45.96, "volume": 1220163.0}, {"date": "2022-04-28", "close": 46.8, "volume": 1191884.0}, {"date": "2022-04-29", "close": 45.5, "volume": 1192619.0}, {"date": "2022-05-02", "close": 46.3, "volume": 1104155.0}, {"date": "2022-05-03", "close": 46.88, "volume": 1151036.0}, {"date": "2022-05-04", "close": 47.71, "volume": 1111905.0}, {"date": "2022-05-05", "close": 44.08, "volume": 1149685.0}, {"date": "2022-05-06", "close": 44.84, "volume": 1295035.0}, {"date": "2022-05-09", "close": 39.4, "volume": 1419986.0}, {"date": "2022-05-10", "close": 40.13, "volume": 1347884.0}, {"date": "2022-05-11", "close": 38.42, "volume": 1740002.0}, {"date": "2022-05-12", "close": 38.37, "volume": 1214845.0}, {"date": "2022-05-13", "close": 39.03, "volume": 1160745.0}, {"date": "2022-05-16", "close": 37.39, "volume": 941040.0}, {"date": "2022-05-17", "close": 38.69, "volume": 1153847.0}, {"date": "2022-05-18", "close": 36.24, "volume": 955034.0}, {"date": "2022-05-19", "close": 35.76, "volume": 1128712.0}, {"date": "2022-05-20", "close": 34.86, "volume": 1230314.0}, {"date": "2022-05-23", "close": 34.75, "volume": 1060091.0}, {"date": "2022-05-24", "close": 30.72, "volume": 1934507.0}, {"date": "2022-05-25", "close": 33.52, "volume": 1482734.0}, {"date": "2022-05-26", "close": 38.06, "volume": 1698066.0}, {"date": "2022-05-27", "close": 38.44, "volume": 889746.0}, {"date": "2022-05-31", "close": 37.89, "volume": 920606.0}, {"date": "2022-06-01", "close": 37.95, "volume": 2364802.0}, {"date": "2022-06-02", "close": 38.05, "volume": 1158170.0}, {"date": "2022-06-03", "close": 35.59, "volume": 1773501.0}, {"date": "2022-06-06", "close": 37.25, "volume": 2660471.0}, {"date": "2022-06-07", "close": 39.06, "volume": 2683350.0}, {"date": "2022-06-08", "close": 41.06, "volume": 1882435.0}, {"date": "2022-06-09", "close": 39.64, "volume": 807750.0}, {"date": "2022-06-10", "close": 37.63, "volume": 1186583.0}, {"date": "2022-06-13", "close": 34.49, "volume": 1072566.0}, {"date": "2022-06-14", "close": 34.97, "volume": 825499.0}, {"date": "2022-06-15", "close": 36.25, "volume": 787595.0}, {"date": "2022-06-16", "close": 33.02, "volume": 769459.0}, {"date": "2022-06-17", "close": 34.13, "volume": 1161856.0}, {"date": "2022-06-21", "close": 32.66, "volume": 1062612.0}, {"date": "2022-06-22", "close": 33.24, "volume": 1071342.0}, {"date": "2022-06-23", "close": 32.51, "volume": 914460.0}, {"date": "2022-06-24", "close": 35.73, "volume": 1725783.0}, {"date": "2022-06-27", "close": 34.95, "volume": 615257.0}, {"date": "2022-06-28", "close": 33.62, "volume": 681638.0}, {"date": "2022-06-29", "close": 33.77, "volume": 1126940.0}, {"date": "2022-06-30", "close": 32.78, "volume": 1626919.0}, {"date": "2022-07-01", "close": 33.71, "volume": 874835.0}, {"date": "2022-07-05", "close": 34.12, "volume": 927507.0}, {"date": "2022-07-06", "close": 32.38, "volume": 828686.0}, {"date": "2022-07-07", "close": 32.95, "volume": 810115.0}, {"date": "2022-07-08", "close": 32.16, "volume": 790533.0}, {"date": "2022-07-11", "close": 32.25, "volume": 1565267.0}, {"date": "2022-07-12", "close": 31.0, "volume": 1840233.0}, {"date": "2022-07-13", "close": 31.78, "volume": 1619416.0}, {"date": "2022-07-14", "close": 31.48, "volume": 1304244.0}, {"date": "2022-07-15", "close": 31.94, "volume": 1877527.0}, {"date": "2022-07-18", "close": 33.21, "volume": 1330303.0}, {"date": "2022-07-19", "close": 34.69, "volume": 767838.0}, {"date": "2022-07-20", "close": 35.19, "volume": 715870.0}, {"date": "2022-07-21", "close": 34.99, "volume": 754975.0}, {"date": "2022-07-22", "close": 34.45, "volume": 597729.0}, {"date": "2022-07-25", "close": 34.77, "volume": 672249.0}, {"date": "2022-07-26", "close": 33.96, "volume": 630681.0}, {"date": "2022-07-27", "close": 35.53, "volume": 529947.0}, {"date": "2022-07-28", "close": 37.06, "volume": 720681.0}, {"date": "2022-07-29", "close": 37.36, "volume": 1981462.0}, {"date": "2022-08-01", "close": 37.93, "volume": 945281.0}, {"date": "2022-08-02", "close": 39.08, "volume": 910259.0}, {"date": "2022-08-03", "close": 39.85, "volume": 671556.0}, {"date": "2022-08-04", "close": 39.58, "volume": 621980.0}, {"date": "2022-08-05", "close": 39.06, "volume": 394199.0}, {"date": "2022-08-08", "close": 40.64, "volume": 567414.0}, {"date": "2022-08-09", "close": 40.06, "volume": 860596.0}, {"date": "2022-08-10", "close": 41.96, "volume": 1137498.0}, {"date": "2022-08-11", "close": 42.66, "volume": 1257164.0}, {"date": "2022-08-12", "close": 43.14, "volume": 768807.0}, {"date": "2022-08-15", "close": 43.07, "volume": 821722.0}, {"date": "2022-08-16", "close": 43.75, "volume": 537313.0}, {"date": "2022-08-17", "close": 42.32, "volume": 613524.0}, {"date": "2022-08-18", "close": 43.29, "volume": 542126.0}, {"date": "2022-08-19", "close": 42.3, "volume": 445609.0}, {"date": "2022-08-22", "close": 40.99, "volume": 639132.0}, {"date": "2022-08-23", "close": 41.98, "volume": 480859.0}, {"date": "2022-08-24", "close": 42.46, "volume": 430064.0}, {"date": "2022-08-25", "close": 43.58, "volume": 662194.0}, {"date": "2022-08-26", "close": 42.26, "volume": 606564.0}, {"date": "2022-08-29", "close": 41.57, "volume": 521625.0}, {"date": "2022-08-30", "close": 40.98, "volume": 1022933.0}, {"date": "2022-08-31", "close": 41.34, "volume": 641683.0}, {"date": "2022-09-01", "close": 41.73, "volume": 722432.0}, {"date": "2022-09-02", "close": 42.03, "volume": 714951.0}, {"date": "2022-09-06", "close": 42.43, "volume": 1498972.0}, {"date": "2022-09-07", "close": 43.94, "volume": 1952670.0}, {"date": "2022-09-08", "close": 37.72, "volume": 6288395.0}, {"date": "2022-09-09", "close": 38.86, "volume": 2680387.0}, {"date": "2022-09-12", "close": 38.93, "volume": 1569859.0}, {"date": "2022-09-13", "close": 36.23, "volume": 1387655.0}, {"date": "2022-09-14", "close": 37.24, "volume": 1541508.0}, {"date": "2022-09-15", "close": 37.46, "volume": 1054554.0}, {"date": "2022-09-16", "close": 37.45, "volume": 1777733.0}, {"date": "2022-09-19", "close": 36.2, "volume": 997385.0}, {"date": "2022-09-20", "close": 35.73, "volume": 744590.0}, {"date": "2022-09-21", "close": 34.88, "volume": 892366.0}, {"date": "2022-09-22", "close": 33.38, "volume": 1322895.0}, {"date": "2022-09-23", "close": 32.24, "volume": 926472.0}, {"date": "2022-09-26", "close": 30.79, "volume": 1105422.0}, {"date": "2022-09-27", "close": 31.16, "volume": 991549.0}, {"date": "2022-09-28", "close": 32.03, "volume": 963832.0}, {"date": "2022-09-29", "close": 31.47, "volume": 790578.0}, {"date": "2022-09-30", "close": 31.03, "volume": 680676.0}, {"date": "2022-10-03", "close": 31.33, "volume": 812066.0}, {"date": "2022-10-04", "close": 33.21, "volume": 804734.0}, {"date": "2022-10-05", "close": 32.7, "volume": 1107868.0}, {"date": "2022-10-06", "close": 32.23, "volume": 617325.0}, {"date": "2022-10-07", "close": 31.97, "volume": 933284.0}, {"date": "2022-10-10", "close": 31.65, "volume": 875041.0}, {"date": "2022-10-11", "close": 31.57, "volume": 1089338.0}, {"date": "2022-10-12", "close": 32.47, "volume": 1352845.0}, {"date": "2022-10-13", "close": 33.62, "volume": 1362254.0}, {"date": "2022-10-14", "close": 33.41, "volume": 1075267.0}, {"date": "2022-10-17", "close": 34.04, "volume": 908134.0}, {"date": "2022-10-18", "close": 35.54, "volume": 1067102.0}, {"date": "2022-10-19", "close": 35.14, "volume": 909398.0}, {"date": "2022-10-20", "close": 35.55, "volume": 760859.0}, {"date": "2022-10-21", "close": 36.53, "volume": 683826.0}, {"date": "2022-10-24", "close": 35.96, "volume": 1035822.0}, {"date": "2022-10-25", "close": 36.85, "volume": 623695.0}, {"date": "2022-10-26", "close": 38.2, "volume": 790360.0}, {"date": "2022-10-27", "close": 38.83, "volume": 699389.0}, {"date": "2022-10-28", "close": 40.25, "volume": 828430.0}, {"date": "2022-10-31", "close": 39.85, "volume": 931674.0}, {"date": "2022-11-01", "close": 38.05, "volume": 1019753.0}, {"date": "2022-11-02", "close": 35.91, "volume": 1352035.0}, {"date": "2022-11-03", "close": 37.22, "volume": 819550.0}, {"date": "2022-11-04", "close": 37.73, "volume": 648127.0}, {"date": "2022-11-07", "close": 37.05, "volume": 674893.0}, {"date": "2022-11-08", "close": 37.13, "volume": 1647241.0}, {"date": "2022-11-09", "close": 36.26, "volume": 750065.0}, {"date": "2022-11-10", "close": 39.89, "volume": 1455236.0}, {"date": "2022-11-11", "close": 39.36, "volume": 2412649.0}, {"date": "2022-11-14", "close": 39.04, "volume": 1440589.0}, {"date": "2022-11-15", "close": 39.74, "volume": 1277093.0}, {"date": "2022-11-16", "close": 39.31, "volume": 581729.0}, {"date": "2022-11-17", "close": 39.4, "volume": 621893.0}, {"date": "2022-11-18", "close": 39.4, "volume": 638280.0}, {"date": "2022-11-21", "close": 38.01, "volume": 861923.0}, {"date": "2022-11-22", "close": 37.57, "volume": 780310.0}, {"date": "2022-11-23", "close": 37.83, "volume": 541861.0}, {"date": "2022-11-25", "close": 38.86, "volume": 349221.0}, {"date": "2022-11-28", "close": 39.48, "volume": 1049024.0}, {"date": "2022-11-29", "close": 39.21, "volume": 1779461.0}, {"date": "2022-11-30", "close": 39.66, "volume": 1218915.0}, {"date": "2022-12-01", "close": 39.19, "volume": 1013622.0}, {"date": "2022-12-02", "close": 39.06, "volume": 1844405.0}, {"date": "2022-12-05", "close": 37.24, "volume": 1483159.0}, {"date": "2022-12-06", "close": 36.2, "volume": 2126481.0}, {"date": "2022-12-07", "close": 33.51, "volume": 3299225.0}, {"date": "2022-12-08", "close": 35.02, "volume": 1641928.0}, {"date": "2022-12-09", "close": 34.69, "volume": 1341589.0}, {"date": "2022-12-12", "close": 35.8, "volume": 1631720.0}, {"date": "2022-12-13", "close": 35.61, "volume": 1778046.0}, {"date": "2022-12-14", "close": 35.49, "volume": 1113600.0}, {"date": "2022-12-15", "close": 34.47, "volume": 1181720.0}, {"date": "2022-12-16", "close": 33.89, "volume": 1769473.0}, {"date": "2022-12-19", "close": 33.09, "volume": 1443526.0}, {"date": "2022-12-20", "close": 33.29, "volume": 979914.0}, {"date": "2022-12-21", "close": 33.72, "volume": 1276494.0}, {"date": "2022-12-22", "close": 34.87, "volume": 1206247.0}, {"date": "2022-12-23", "close": 34.99, "volume": 1208603.0}, {"date": "2022-12-27", "close": 34.85, "volume": 1175843.0}, {"date": "2022-12-28", "close": 34.95, "volume": 1104769.0}, {"date": "2022-12-29", "close": 35.07, "volume": 822940.0}, {"date": "2022-12-30", "close": 35.44, "volume": 907565.0}, {"date": "2023-01-03", "close": 35.47, "volume": 2508915.0}, {"date": "2023-01-04", "close": 37.17, "volume": 1451813.0}, {"date": "2023-01-05", "close": 37.68, "volume": 1314225.0}, {"date": "2023-01-06", "close": 38.6, "volume": 1567054.0}, {"date": "2023-01-09", "close": 40.155, "volume": 1713166.0}, {"date": "2023-01-10", "close": 41.09, "volume": 1683619.0}, {"date": "2023-01-11", "close": 40.9, "volume": 2262978.0}, {"date": "2023-01-12", "close": 42.07, "volume": 1181044.0}, {"date": "2023-01-13", "close": 42.98, "volume": 1071813.0}, {"date": "2023-01-17", "close": 41.09, "volume": 1347443.0}, {"date": "2023-01-18", "close": 41.0, "volume": 857507.0}, {"date": "2023-01-19", "close": 40.97, "volume": 872227.0}, {"date": "2023-01-20", "close": 42.1, "volume": 686277.0}, {"date": "2023-01-23", "close": 42.12, "volume": 1030066.0}, {"date": "2023-01-24", "close": 41.03, "volume": 701286.0}, {"date": "2023-01-25", "close": 40.45, "volume": 866511.0}, {"date": "2023-01-26", "close": 41.08, "volume": 769935.0}, {"date": "2023-01-27", "close": 41.6, "volume": 702736.0}, {"date": "2023-01-30", "close": 41.55, "volume": 1822624.0}, {"date": "2023-01-31", "close": 43.35, "volume": 1660883.0}, {"date": "2023-02-01", "close": 44.1, "volume": 971126.0}, {"date": "2023-02-02", "close": 44.46, "volume": 1394170.0}, {"date": "2023-02-03", "close": 44.71, "volume": 659458.0}, {"date": "2023-02-06", "close": 44.27, "volume": 406391.0}, {"date": "2023-02-07", "close": 44.83, "volume": 576844.0}, {"date": "2023-02-08", "close": 43.92, "volume": 325766.0}, {"date": "2023-02-09", "close": 44.02, "volume": 815645.0}, {"date": "2023-02-10", "close": 43.61, "volume": 505824.0}, {"date": "2023-02-13", "close": 43.79, "volume": 683102.0}, {"date": "2023-02-14", "close": 43.93, "volume": 641464.0}, {"date": "2023-02-15", "close": 43.61, "volume": 700675.0}, {"date": "2023-02-16", "close": 43.57, "volume": 984740.0}, {"date": "2023-02-17", "close": 42.7, "volume": 581822.0}, {"date": "2023-02-21", "close": 40.9, "volume": 895716.0}, {"date": "2023-02-22", "close": 41.26, "volume": 486637.0}, {"date": "2023-02-23", "close": 41.08, "volume": 599275.0}, {"date": "2023-02-24", "close": 40.34, "volume": 727375.0}, {"date": "2023-02-27", "close": 39.78, "volume": 726526.0}, {"date": "2023-02-28", "close": 40.02, "volume": 573018.0}, {"date": "2023-03-01", "close": 39.92, "volume": 432001.0}, {"date": "2023-03-02", "close": 40.61, "volume": 629672.0}, {"date": "2023-03-03", "close": 41.42, "volume": 576549.0}, {"date": "2023-03-06", "close": 40.07, "volume": 695296.0}, {"date": "2023-03-07", "close": 39.19, "volume": 551588.0}, {"date": "2023-03-08", "close": 39.29, "volume": 687932.0}, {"date": "2023-03-09", "close": 37.54, "volume": 787676.0}, {"date": "2023-03-10", "close": 35.94, "volume": 951492.0}, {"date": "2023-03-13", "close": 34.17, "volume": 1283508.0}, {"date": "2023-03-14", "close": 33.7, "volume": 1345163.0}, {"date": "2023-03-15", "close": 34.0, "volume": 1660099.0}, {"date": "2023-03-16", "close": 35.15, "volume": 1383105.0}, {"date": "2023-03-17", "close": 34.29, "volume": 1518662.0}, {"date": "2023-03-20", "close": 35.95, "volume": 1598325.0}, {"date": "2023-03-21", "close": 36.23, "volume": 669652.0}, {"date": "2023-03-22", "close": 36.04, "volume": 691392.0}, {"date": "2023-03-23", "close": 35.19, "volume": 909379.0}, {"date": "2023-03-24", "close": 35.34, "volume": 780676.0}, {"date": "2023-03-27", "close": 36.08, "volume": 1111980.0}, {"date": "2023-03-28", "close": 36.21, "volume": 1513755.0}, {"date": "2023-03-29", "close": 36.48, "volume": 2227263.0}, {"date": "2023-03-30", "close": 36.53, "volume": 972431.0}, {"date": "2023-03-31", "close": 36.79, "volume": 1190470.0}, {"date": "2023-04-03", "close": 35.98, "volume": 1420360.0}, {"date": "2023-04-04", "close": 34.8, "volume": 1260047.0}, {"date": "2023-04-05", "close": 33.45, "volume": 1612232.0}, {"date": "2023-04-06", "close": 33.98, "volume": 1196377.0}, {"date": "2023-04-10", "close": 34.83, "volume": 1643352.0}, {"date": "2023-04-11", "close": 36.52, "volume": 1382962.0}, {"date": "2023-04-12", "close": 34.68, "volume": 1199874.0}, {"date": "2023-04-13", "close": 34.83, "volume": 962835.0}, {"date": "2023-04-14", "close": 35.18, "volume": 997590.0}, {"date": "2023-04-17", "close": 34.51, "volume": 1146196.0}, {"date": "2023-04-18", "close": 34.73, "volume": 1020696.0}, {"date": "2023-04-19", "close": 34.92, "volume": 1188894.0}, {"date": "2023-04-20", "close": 33.99, "volume": 963415.0}, {"date": "2023-04-21", "close": 33.99, "volume": 657061.0}, {"date": "2023-04-24", "close": 34.25, "volume": 1580235.0}, {"date": "2023-04-25", "close": 33.56, "volume": 1076960.0}, {"date": "2023-04-26", "close": 33.99, "volume": 1344548.0}, {"date": "2023-04-27", "close": 34.7, "volume": 888029.0}, {"date": "2023-04-28", "close": 35.46, "volume": 1155793.0}, {"date": "2023-05-01", "close": 35.53, "volume": 969676.0}, {"date": "2023-05-02", "close": 34.57, "volume": 1139362.0}, {"date": "2023-05-03", "close": 36.41, "volume": 1987435.0}, {"date": "2023-05-04", "close": 35.83, "volume": 1081277.0}, {"date": "2023-05-05", "close": 36.33, "volume": 975579.0}, {"date": "2023-05-08", "close": 35.16, "volume": 1362281.0}, {"date": "2023-05-09", "close": 35.82, "volume": 1263505.0}, {"date": "2023-05-10", "close": 35.3, "volume": 1126617.0}, {"date": "2023-05-11", "close": 35.02, "volume": 1079000.0}, {"date": "2023-05-12", "close": 34.59, "volume": 1141468.0}, {"date": "2023-05-15", "close": 33.76, "volume": 2633513.0}, {"date": "2023-05-16", "close": 33.76, "volume": 1441352.0}, {"date": "2023-05-17", "close": 34.35, "volume": 1541575.0}, {"date": "2023-05-18", "close": 34.8, "volume": 1174068.0}, {"date": "2023-05-19", "close": 34.5, "volume": 827063.0}, {"date": "2023-05-22", "close": 33.57, "volume": 1619416.0}, {"date": "2023-05-23", "close": 33.95, "volume": 983837.0}, {"date": "2023-05-24", "close": 33.85, "volume": 611390.0}, {"date": "2023-05-25", "close": 33.42, "volume": 753041.0}, {"date": "2023-05-26", "close": 33.12, "volume": 478331.0}, {"date": "2023-05-30", "close": 32.18, "volume": 684301.0}, {"date": "2023-05-31", "close": 32.15, "volume": 916335.0}, {"date": "2023-06-01", "close": 32.33, "volume": 716238.0}, {"date": "2023-06-02", "close": 33.42, "volume": 1020545.0}, {"date": "2023-06-05", "close": 31.92, "volume": 1269196.0}, {"date": "2023-06-06", "close": 33.74, "volume": 3048922.0}, {"date": "2023-06-07", "close": 39.91, "volume": 7742209.0}, {"date": "2023-06-08", "close": 38.37, "volume": 1756252.0}, {"date": "2023-06-09", "close": 37.975, "volume": 1646181.0}, {"date": "2023-06-12", "close": 38.66, "volume": 1384777.0}, {"date": "2023-06-13", "close": 46.09, "volume": 6706614.0}, {"date": "2023-06-14", "close": 43.41, "volume": 3027805.0}, {"date": "2023-06-15", "close": 42.34, "volume": 1628024.0}, {"date": "2023-06-16", "close": 40.15, "volume": 3339533.0}, {"date": "2023-06-20", "close": 42.06, "volume": 2173453.0}, {"date": "2023-06-21", "close": 42.13, "volume": 1298556.0}, {"date": "2023-06-22", "close": 42.31, "volume": 1201759.0}, {"date": "2023-06-23", "close": 42.69, "volume": 1510408.0}, {"date": "2023-06-26", "close": 42.66, "volume": 793839.0}, {"date": "2023-06-27", "close": 43.82, "volume": 685342.0}, {"date": "2023-06-28", "close": 44.39, "volume": 957704.0}, {"date": "2023-06-29", "close": 45.49, "volume": 1068503.0}, {"date": "2023-06-30", "close": 44.56, "volume": 697691.0}, {"date": "2023-07-03", "close": 44.59, "volume": 482156.0}, {"date": "2023-07-05", "close": 43.19, "volume": 921105.0}, {"date": "2023-07-06", "close": 43.22, "volume": 874387.0}, {"date": "2023-07-07", "close": 44.55, "volume": 770357.0}, {"date": "2023-07-10", "close": 44.59, "volume": 1207670.0}, {"date": "2023-07-11", "close": 44.87, "volume": 1226135.0}, {"date": "2023-07-12", "close": 44.96, "volume": 1469234.0}, {"date": "2023-07-13", "close": 45.66, "volume": 834895.0}, {"date": "2023-07-14", "close": 45.49, "volume": 757157.0}, {"date": "2023-07-17", "close": 44.27, "volume": 766050.0}, {"date": "2023-07-18", "close": 45.43, "volume": 798592.0}, {"date": "2023-07-19", "close": 46.32, "volume": 654469.0}, {"date": "2023-07-20", "close": 46.4, "volume": 2143042.0}, {"date": "2023-07-21", "close": 46.31, "volume": 1529809.0}, {"date": "2023-07-24", "close": 46.83, "volume": 869777.0}, {"date": "2023-07-25", "close": 45.84, "volume": 689016.0}, {"date": "2023-07-26", "close": 45.76, "volume": 483461.0}, {"date": "2023-07-27", "close": 44.74, "volume": 595389.0}, {"date": "2023-07-28", "close": 45.4, "volume": 406927.0}, {"date": "2023-07-31", "close": 45.8, "volume": 699610.0}, {"date": "2023-08-01", "close": 45.42, "volume": 1215138.0}, {"date": "2023-08-02", "close": 44.01, "volume": 1178360.0}, {"date": "2023-08-03", "close": 42.83, "volume": 1179014.0}, {"date": "2023-08-04", "close": 42.72, "volume": 871785.0}, {"date": "2023-08-07", "close": 42.95, "volume": 664806.0}, {"date": "2023-08-08", "close": 42.32, "volume": 666809.0}, {"date": "2023-08-09", "close": 41.57, "volume": 767896.0}, {"date": "2023-08-10", "close": 40.98, "volume": 1088443.0}, {"date": "2023-08-11", "close": 40.53, "volume": 723427.0}, {"date": "2023-08-14", "close": 41.29, "volume": 943138.0}, {"date": "2023-08-15", "close": 40.66, "volume": 752996.0}, {"date": "2023-08-16", "close": 40.94, "volume": 701387.0}, {"date": "2023-08-17", "close": 39.42, "volume": 906044.0}, {"date": "2023-08-18", "close": 40.1, "volume": 753743.0}, {"date": "2023-08-21", "close": 40.18, "volume": 837520.0}, {"date": "2023-08-22", "close": 40.18, "volume": 845070.0}, {"date": "2023-08-23", "close": 39.97, "volume": 800904.0}, {"date": "2023-08-24", "close": 38.82, "volume": 999178.0}, {"date": "2023-08-25", "close": 39.16, "volume": 568899.0}, {"date": "2023-08-28", "close": 39.16, "volume": 957012.0}, {"date": "2023-08-29", "close": 39.76, "volume": 802125.0}, {"date": "2023-08-30", "close": 39.88, "volume": 720249.0}, {"date": "2023-08-31", "close": 39.27, "volume": 897208.0}, {"date": "2023-09-01", "close": 39.7, "volume": 630206.0}, {"date": "2023-09-05", "close": 37.93, "volume": 1881043.0}, {"date": "2023-09-06", "close": 37.4, "volume": 4089628.0}, {"date": "2023-09-07", "close": 35.11, "volume": 4226401.0}, {"date": "2023-09-08", "close": 34.7, "volume": 2071825.0}, {"date": "2023-09-11", "close": 34.75, "volume": 2400771.0}, {"date": "2023-09-12", "close": 35.13, "volume": 1599500.0}, {"date": "2023-09-13", "close": 34.97, "volume": 1287741.0}, {"date": "2023-09-14", "close": 36.51, "volume": 1557561.0}, {"date": "2023-09-15", "close": 36.57, "volume": 3738857.0}, {"date": "2023-09-18", "close": 36.17, "volume": 1280121.0}, {"date": "2023-09-19", "close": 36.51, "volume": 1442450.0}, {"date": "2023-09-20", "close": 36.55, "volume": 949143.0}, {"date": "2023-09-21", "close": 35.53, "volume": 1042189.0}, {"date": "2023-09-22", "close": 35.95, "volume": 1666017.0}, {"date": "2023-09-25", "close": 35.79, "volume": 1053875.0}, {"date": "2023-09-26", "close": 35.36, "volume": 705589.0}, {"date": "2023-09-27", "close": 36.25, "volume": 760177.0}, {"date": "2023-09-28", "close": 37.01, "volume": 1112006.0}, {"date": "2023-09-29", "close": 37.07, "volume": 1104969.0}, {"date": "2023-10-02", "close": 36.89, "volume": 1030680.0}, {"date": "2023-10-03", "close": 35.75, "volume": 903220.0}, {"date": "2023-10-04", "close": 35.81, "volume": 471711.0}, {"date": "2023-10-05", "close": 35.71, "volume": 707028.0}, {"date": "2023-10-06", "close": 34.96, "volume": 830032.0}, {"date": "2023-10-09", "close": 34.63, "volume": 912118.0}, {"date": "2023-10-10", "close": 35.86, "volume": 840470.0}, {"date": "2023-10-11", "close": 35.24, "volume": 572236.0}, {"date": "2023-10-12", "close": 33.5, "volume": 758563.0}, {"date": "2023-10-13", "close": 33.29, "volume": 826165.0}, {"date": "2023-10-16", "close": 35.48, "volume": 1375105.0}, {"date": "2023-10-17", "close": 36.91, "volume": 1056991.0}, {"date": "2023-10-18", "close": 36.09, "volume": 825901.0}, {"date": "2023-10-19", "close": 35.85, "volume": 809158.0}, {"date": "2023-10-20", "close": 35.75, "volume": 713553.0}, {"date": "2023-10-23", "close": 35.05, "volume": 587252.0}, {"date": "2023-10-24", "close": 35.19, "volume": 401148.0}, {"date": "2023-10-25", "close": 34.76, "volume": 464197.0}, {"date": "2023-10-26", "close": 34.26, "volume": 438467.0}, {"date": "2023-10-27", "close": 34.64, "volume": 633208.0}, {"date": "2023-10-30", "close": 34.67, "volume": 599441.0}, {"date": "2023-10-31", "close": 34.94, "volume": 484631.0}, {"date": "2023-11-01", "close": 34.16, "volume": 825889.0}, {"date": "2023-11-02", "close": 34.97, "volume": 864311.0}, {"date": "2023-11-03", "close": 36.35, "volume": 771763.0}, {"date": "2023-11-06", "close": 36.0, "volume": 808560.0}, {"date": "2023-11-07", "close": 36.37, "volume": 459927.0}, {"date": "2023-11-08", "close": 35.94, "volume": 512051.0}, {"date": "2023-11-09", "close": 34.88, "volume": 603165.0}, {"date": "2023-11-10", "close": 35.37, "volume": 525600.0}, {"date": "2023-11-13", "close": 35.69, "volume": 547220.0}, {"date": "2023-11-14", "close": 38.24, "volume": 1539236.0}, {"date": "2023-11-15", "close": 38.7, "volume": 755783.0}, {"date": "2023-11-16", "close": 37.87, "volume": 711697.0}, {"date": "2023-11-17", "close": 38.39, "volume": 688730.0}, {"date": "2023-11-20", "close": 38.97, "volume": 434986.0}, {"date": "2023-11-21", "close": 38.36, "volume": 594647.0}, {"date": "2023-11-22", "close": 38.93, "volume": 571683.0}, {"date": "2023-11-24", "close": 39.08, "volume": 206570.0}, {"date": "2023-11-27", "close": 39.93, "volume": 969905.0}, {"date": "2023-11-28", "close": 39.65, "volume": 509475.0}, {"date": "2023-11-29", "close": 40.76, "volume": 785211.0}, {"date": "2023-11-30", "close": 41.04, "volume": 840120.0}, {"date": "2023-12-01", "close": 43.14, "volume": 916492.0}, {"date": "2023-12-04", "close": 42.67, "volume": 1868800.0}, {"date": "2023-12-05", "close": 41.92, "volume": 1732882.0}, {"date": "2023-12-06", "close": 43.77, "volume": 4875481.0}, {"date": "2023-12-07", "close": 45.7, "volume": 1515415.0}, {"date": "2023-12-08", "close": 47.29, "volume": 1309392.0}, {"date": "2023-12-11", "close": 47.68, "volume": 918473.0}, {"date": "2023-12-12", "close": 46.36, "volume": 1153082.0}, {"date": "2023-12-13", "close": 48.3, "volume": 1099280.0}, {"date": "2023-12-14", "close": 51.15, "volume": 2411758.0}, {"date": "2023-12-15", "close": 49.79, "volume": 1944476.0}, {"date": "2023-12-18", "close": 49.39, "volume": 833578.0}, {"date": "2023-12-19", "close": 51.81, "volume": 1048973.0}, {"date": "2023-12-20", "close": 51.21, "volume": 990783.0}, {"date": "2023-12-21", "close": 52.55, "volume": 1306857.0}, {"date": "2023-12-22", "close": 53.2, "volume": 903700.0}, {"date": "2023-12-26", "close": 54.84, "volume": 872692.0}, {"date": "2023-12-27", "close": 55.18, "volume": 937265.0}, {"date": "2023-12-28", "close": 54.37, "volume": 579774.0}, {"date": "2023-12-29", "close": 53.85, "volume": 971583.0}, {"date": "2024-01-02", "close": 54.22, "volume": 1676279.0}, {"date": "2024-01-03", "close": 51.29, "volume": 1154645.0}, {"date": "2024-01-04", "close": 51.06, "volume": 1023716.0}, {"date": "2024-01-05", "close": 50.67, "volume": 3301169.0}, {"date": "2024-01-08", "close": 51.69, "volume": 1290494.0}, {"date": "2024-01-09", "close": 49.76, "volume": 1083900.0}, {"date": "2024-01-10", "close": 50.82, "volume": 1032235.0}, {"date": "2024-01-11", "close": 49.84, "volume": 955360.0}, {"date": "2024-01-12", "close": 49.24, "volume": 1164456.0}, {"date": "2024-01-16", "close": 49.24, "volume": 1286038.0}, {"date": "2024-01-17", "close": 48.96, "volume": 1100187.0}, {"date": "2024-01-18", "close": 48.64, "volume": 1073473.0}, {"date": "2024-01-19", "close": 48.57, "volume": 835523.0}, {"date": "2024-01-22", "close": 50.7, "volume": 1092015.0}, {"date": "2024-01-23", "close": 51.25, "volume": 900149.0}, {"date": "2024-01-24", "close": 50.66, "volume": 886453.0}, {"date": "2024-01-25", "close": 52.03, "volume": 1004396.0}, {"date": "2024-01-26", "close": 51.35, "volume": 526639.0}, {"date": "2024-01-29", "close": 52.82, "volume": 484307.0}, {"date": "2024-01-30", "close": 53.63, "volume": 860245.0}, {"date": "2024-01-31", "close": 53.53, "volume": 1263464.0}, {"date": "2024-02-01", "close": 54.3, "volume": 1533037.0}, {"date": "2024-02-02", "close": 55.19, "volume": 841142.0}, {"date": "2024-02-05", "close": 53.58, "volume": 866004.0}, {"date": "2024-02-06", "close": 54.35, "volume": 627700.0}, {"date": "2024-02-07", "close": 54.27, "volume": 526857.0}, {"date": "2024-02-08", "close": 58.05, "volume": 1042810.0}, {"date": "2024-02-09", "close": 59.47, "volume": 1388597.0}, {"date": "2024-02-12", "close": 61.21, "volume": 789687.0}, {"date": "2024-02-13", "close": 58.53, "volume": 843042.0}, {"date": "2024-02-14", "close": 58.31, "volume": 530318.0}, {"date": "2024-02-15", "close": 59.41, "volume": 1253800.0}, {"date": "2024-02-16", "close": 60.8, "volume": 1041978.0}, {"date": "2024-02-20", "close": 60.73, "volume": 588235.0}, {"date": "2024-02-21", "close": 60.3, "volume": 651244.0}, {"date": "2024-02-22", "close": 62.24, "volume": 668627.0}, {"date": "2024-02-23", "close": 63.74, "volume": 986645.0}, {"date": "2024-02-26", "close": 63.14, "volume": 541384.0}, {"date": "2024-02-27", "close": 63.4, "volume": 597719.0}, {"date": "2024-02-28", "close": 62.71, "volume": 759058.0}, {"date": "2024-02-29", "close": 61.74, "volume": 912075.0}, {"date": "2024-03-01", "close": 62.48, "volume": 716558.0}, {"date": "2024-03-04", "close": 61.3, "volume": 780703.0}, {"date": "2024-03-05", "close": 62.91, "volume": 703818.0}, {"date": "2024-03-06", "close": 62.6, "volume": 616808.0}, {"date": "2024-03-07", "close": 63.24, "volume": 952507.0}, {"date": "2024-03-08", "close": 63.04, "volume": 449316.0}, {"date": "2024-03-11", "close": 61.15, "volume": 738141.0}, {"date": "2024-03-12", "close": 62.55, "volume": 567214.0}, {"date": "2024-03-13", "close": 62.54, "volume": 523764.0}, {"date": "2024-03-14", "close": 62.42, "volume": 647942.0}, {"date": "2024-03-15", "close": 62.67, "volume": 1580445.0}, {"date": "2024-03-18", "close": 62.04, "volume": 544163.0}, {"date": "2024-03-19", "close": 62.79, "volume": 646158.0}, {"date": "2024-03-20", "close": 63.55, "volume": 491371.0}, {"date": "2024-03-21", "close": 62.65, "volume": 1199637.0}, {"date": "2024-03-22", "close": 60.94, "volume": 704200.0}, {"date": "2024-03-25", "close": 59.07, "volume": 1498116.0}, {"date": "2024-03-26", "close": 59.41, "volume": 1225084.0}, {"date": "2024-03-27", "close": 61.46, "volume": 1130829.0}, {"date": "2024-03-28", "close": 62.6, "volume": 1617945.0}, {"date": "2024-04-01", "close": 64.43, "volume": 1230183.0}, {"date": "2024-04-02", "close": 61.91, "volume": 3379097.0}, {"date": "2024-04-03", "close": 68.29, "volume": 5834081.0}, {"date": "2024-04-04", "close": 65.1, "volume": 2376661.0}, {"date": "2024-04-05", "close": 64.62, "volume": 904692.0}, {"date": "2024-04-08", "close": 64.02, "volume": 1122546.0}, {"date": "2024-04-09", "close": 63.0, "volume": 1583217.0}, {"date": "2024-04-10", "close": 61.11, "volume": 1688426.0}, {"date": "2024-04-11", "close": 60.73, "volume": 1110002.0}, {"date": "2024-04-12", "close": 56.09, "volume": 3147322.0}, {"date": "2024-04-15", "close": 54.43, "volume": 2616585.0}, {"date": "2024-04-16", "close": 54.31, "volume": 1384193.0}, {"date": "2024-04-17", "close": 53.82, "volume": 1068613.0}, {"date": "2024-04-18", "close": 53.63, "volume": 1183710.0}, {"date": "2024-04-19", "close": 53.7, "volume": 949851.0}, {"date": "2024-04-22", "close": 54.58, "volume": 1018567.0}, {"date": "2024-04-23", "close": 56.13, "volume": 1008940.0}, {"date": "2024-04-24", "close": 53.33, "volume": 1856632.0}, {"date": "2024-04-25", "close": 51.85, "volume": 1014908.0}, {"date": "2024-04-26", "close": 52.17, "volume": 957137.0}, {"date": "2024-04-29", "close": 53.5, "volume": 1082064.0}, {"date": "2024-04-30", "close": 53.4, "volume": 1308556.0}, {"date": "2024-05-01", "close": 52.3, "volume": 1169807.0}, {"date": "2024-05-02", "close": 52.46, "volume": 714566.0}, {"date": "2024-05-03", "close": 52.82, "volume": 841506.0}, {"date": "2024-05-06", "close": 53.75, "volume": 1200881.0}, {"date": "2024-05-07", "close": 52.59, "volume": 743084.0}, {"date": "2024-05-08", "close": 52.63, "volume": 819426.0}, {"date": "2024-05-09", "close": 53.41, "volume": 689534.0}, {"date": "2024-05-10", "close": 53.76, "volume": 615309.0}, {"date": "2024-05-13", "close": 55.4, "volume": 1298440.0}, {"date": "2024-05-14", "close": 55.7, "volume": 1303907.0}, {"date": "2024-05-15", "close": 54.69, "volume": 943643.0}, {"date": "2024-05-16", "close": 53.77, "volume": 685087.0}, {"date": "2024-05-17", "close": 52.8, "volume": 1362750.0}, {"date": "2024-05-20", "close": 51.89, "volume": 1144129.0}, {"date": "2024-05-21", "close": 50.86, "volume": 1395963.0}, {"date": "2024-05-22", "close": 48.9, "volume": 1296992.0}, {"date": "2024-05-23", "close": 48.61, "volume": 1743171.0}, {"date": "2024-05-24", "close": 49.81, "volume": 899321.0}, {"date": "2024-05-28", "close": 48.87, "volume": 916376.0}, {"date": "2024-05-29", "close": 47.86, "volume": 857297.0}, {"date": "2024-05-30", "close": 48.63, "volume": 1199875.0}, {"date": "2024-05-31", "close": 51.09, "volume": 2069532.0}, {"date": "2024-06-03", "close": 52.41, "volume": 1579282.0}, {"date": "2024-06-04", "close": 51.15, "volume": 1837614.0}, {"date": "2024-06-05", "close": 51.19, "volume": 1416868.0}, {"date": "2024-06-06", "close": 50.84, "volume": 829691.0}, {"date": "2024-06-07", "close": 48.89, "volume": 1218064.0}, {"date": "2024-06-10", "close": 48.0, "volume": 1993770.0}, {"date": "2024-06-11", "close": 48.33, "volume": 1831548.0}, {"date": "2024-06-12", "close": 50.35, "volume": 3926657.0}, {"date": "2024-06-13", "close": 44.84, "volume": 6262360.0}, {"date": "2024-06-14", "close": 43.77, "volume": 2618387.0}, {"date": "2024-06-17", "close": 44.47, "volume": 1365862.0}, {"date": "2024-06-18", "close": 41.6, "volume": 1664300.0}, {"date": "2024-06-20", "close": 42.4, "volume": 1155818.0}, {"date": "2024-06-21", "close": 40.99, "volume": 1466434.0}, {"date": "2024-06-24", "close": 40.8, "volume": 858422.0}, {"date": "2024-06-25", "close": 38.45, "volume": 1873798.0}, {"date": "2024-06-26", "close": 37.76, "volume": 1013855.0}, {"date": "2024-06-27", "close": 39.6, "volume": 1695372.0}, {"date": "2024-06-28", "close": 39.81, "volume": 1187830.0}, {"date": "2024-07-01", "close": 38.74, "volume": 1473535.0}, {"date": "2024-07-02", "close": 38.1, "volume": 941000.0}, {"date": "2024-07-03", "close": 37.98, "volume": 740359.0}, {"date": "2024-07-05", "close": 37.87, "volume": 1115676.0}, {"date": "2024-07-08", "close": 38.77, "volume": 1520509.0}, {"date": "2024-07-09", "close": 37.72, "volume": 1081611.0}, {"date": "2024-07-10", "close": 36.64, "volume": 1059470.0}, {"date": "2024-07-11", "close": 39.19, "volume": 1134780.0}, {"date": "2024-07-12", "close": 40.33, "volume": 1403361.0}, {"date": "2024-07-15", "close": 39.06, "volume": 1155538.0}, {"date": "2024-07-16", "close": 40.12, "volume": 1020869.0}, {"date": "2024-07-17", "close": 39.73, "volume": 746864.0}, {"date": "2024-07-18", "close": 39.34, "volume": 1216755.0}, {"date": "2024-07-19", "close": 38.82, "volume": 955831.0}, {"date": "2024-07-22", "close": 38.1, "volume": 1220901.0}, {"date": "2024-07-23", "close": 38.03, "volume": 1033238.0}, {"date": "2024-07-24", "close": 35.3, "volume": 1408413.0}, {"date": "2024-07-25", "close": 35.24, "volume": 1332461.0}, {"date": "2024-07-26", "close": 36.06, "volume": 816035.0}, {"date": "2024-07-29", "close": 36.6, "volume": 824933.0}, {"date": "2024-07-30", "close": 37.94, "volume": 874001.0}, {"date": "2024-07-31", "close": 37.61, "volume": 909407.0}, {"date": "2024-08-01", "close": 35.76, "volume": 761399.0}, {"date": "2024-08-02", "close": 33.5, "volume": 1217160.0}, {"date": "2024-08-05", "close": 32.36, "volume": 972700.0}, {"date": "2024-08-06", "close": 32.33, "volume": 633248.0}, {"date": "2024-08-07", "close": 31.23, "volume": 843704.0}, {"date": "2024-08-08", "close": 32.04, "volume": 616470.0}, {"date": "2024-08-09", "close": 31.76, "volume": 543365.0}, {"date": "2024-08-12", "close": 30.72, "volume": 1299062.0}, {"date": "2024-08-13", "close": 31.87, "volume": 1240351.0}, {"date": "2024-08-14", "close": 31.23, "volume": 918174.0}, {"date": "2024-08-15", "close": 32.65, "volume": 964700.0}, {"date": "2024-08-16", "close": 31.67, "volume": 977014.0}, {"date": "2024-08-19", "close": 32.41, "volume": 878458.0}, {"date": "2024-08-20", "close": 32.05, "volume": 553957.0}, {"date": "2024-08-21", "close": 33.0, "volume": 574706.0}, {"date": "2024-08-22", "close": 32.79, "volume": 393775.0}, {"date": "2024-08-23", "close": 32.79, "volume": 1035651.0}, {"date": "2024-08-26", "close": 32.44, "volume": 882319.0}, {"date": "2024-08-27", "close": 31.61, "volume": 703408.0}, {"date": "2024-08-28", "close": 31.28, "volume": 868853.0}, {"date": "2024-08-29", "close": 31.14, "volume": 723871.0}, {"date": "2024-08-30", "close": 31.34, "volume": 750506.0}, {"date": "2024-09-03", "close": 30.45, "volume": 1422470.0}, {"date": "2024-09-04", "close": 30.15, "volume": 1002679.0}, {"date": "2024-09-05", "close": 30.27, "volume": 994287.0}, {"date": "2024-09-06", "close": 30.785, "volume": 1451457.0}, {"date": "2024-09-09", "close": 30.11, "volume": 1796513.0}, {"date": "2024-09-10", "close": 29.86, "volume": 5228853.0}, {"date": "2024-09-11", "close": 31.25, "volume": 8243370.0}, {"date": "2024-09-12", "close": 31.57, "volume": 2504209.0}, {"date": "2024-09-13", "close": 32.52, "volume": 1806284.0}, {"date": "2024-09-16", "close": 32.03, "volume": 1118944.0}, {"date": "2024-09-17", "close": 31.85, "volume": 1086947.0}, {"date": "2024-09-18", "close": 32.14, "volume": 1044161.0}, {"date": "2024-09-19", "close": 32.89, "volume": 1153787.0}, {"date": "2024-09-20", "close": 32.3, "volume": 1603335.0}, {"date": "2024-09-23", "close": 33.17, "volume": 2210404.0}, {"date": "2024-09-24", "close": 32.695, "volume": 1187556.0}, {"date": "2024-09-25", "close": 31.99, "volume": 2303890.0}, {"date": "2024-09-26", "close": 33.06, "volume": 826783.0}, {"date": "2024-09-27", "close": 33.61, "volume": 911901.0}, {"date": "2024-09-30", "close": 34.05, "volume": 1369667.0}, {"date": "2024-10-01", "close": 33.4, "volume": 966045.0}, {"date": "2024-10-02", "close": 33.17, "volume": 865198.0}, {"date": "2024-10-03", "close": 33.54, "volume": 871630.0}, {"date": "2024-10-04", "close": 35.88, "volume": 1077539.0}, {"date": "2024-10-07", "close": 33.02, "volume": 1382806.0}, {"date": "2024-10-08", "close": 31.6, "volume": 1182769.0}, {"date": "2024-10-09", "close": 31.95, "volume": 1430187.0}, {"date": "2024-10-10", "close": 32.23, "volume": 1454828.0}, {"date": "2024-10-11", "close": 33.17, "volume": 1177957.0}, {"date": "2024-10-14", "close": 33.96, "volume": 1161423.0}, {"date": "2024-10-15", "close": 35.33, "volume": 1374360.0}, {"date": "2024-10-16", "close": 36.8, "volume": 1176357.0}, {"date": "2024-10-17", "close": 38.77, "volume": 1975403.0}, {"date": "2024-10-18", "close": 36.62, "volume": 1584347.0}, {"date": "2024-10-21", "close": 35.43, "volume": 1719705.0}, {"date": "2024-10-22", "close": 34.55, "volume": 1330731.0}, {"date": "2024-10-23", "close": 34.07, "volume": 694229.0}, {"date": "2024-10-24", "close": 36.86, "volume": 1501421.0}, {"date": "2024-10-25", "close": 37.38, "volume": 1631624.0}, {"date": "2024-10-28", "close": 39.09, "volume": 1258580.0}, {"date": "2024-10-29", "close": 39.01, "volume": 1337337.0}, {"date": "2024-10-30", "close": 38.7, "volume": 678377.0}, {"date": "2024-10-31", "close": 36.93, "volume": 850718.0}, {"date": "2024-11-01", "close": 38.56, "volume": 1258103.0}, {"date": "2024-11-04", "close": 38.26, "volume": 882569.0}, {"date": "2024-11-05", "close": 38.38, "volume": 794394.0}, {"date": "2024-11-06", "close": 42.02, "volume": 2092659.0}, {"date": "2024-11-07", "close": 39.76, "volume": 1290980.0}, {"date": "2024-11-08", "close": 39.26, "volume": 866261.0}, {"date": "2024-11-11", "close": 40.93, "volume": 1011963.0}, {"date": "2024-11-12", "close": 40.6, "volume": 1043274.0}, {"date": "2024-11-13", "close": 40.75, "volume": 796554.0}, {"date": "2024-11-14", "close": 39.24, "volume": 722041.0}, {"date": "2024-11-15", "close": 38.01, "volume": 848817.0}, {"date": "2024-11-18", "close": 36.4, "volume": 1263038.0}, {"date": "2024-11-19", "close": 35.32, "volume": 1174528.0}, {"date": "2024-11-20", "close": 34.25, "volume": 2239301.0}, {"date": "2024-11-21", "close": 34.1, "volume": 1145310.0}, {"date": "2024-11-22", "close": 34.05, "volume": 797446.0}, {"date": "2024-11-25", "close": 36.3, "volume": 1738927.0}, {"date": "2024-11-26", "close": 36.08, "volume": 1041459.0}, {"date": "2024-11-27", "close": 37.62, "volume": 953114.0}, {"date": "2024-11-29", "close": 39.32, "volume": 750251.0}, {"date": "2024-12-02", "close": 39.0, "volume": 1748457.0}, {"date": "2024-12-03", "close": 38.16, "volume": 922143.0}, {"date": "2024-12-04", "close": 37.43, "volume": 782310.0}, {"date": "2024-12-05", "close": 37.17, "volume": 1640972.0}, {"date": "2024-12-06", "close": 36.85, "volume": 1132320.0}, {"date": "2024-12-09", "close": 35.39, "volume": 1630972.0}, {"date": "2024-12-10", "close": 36.8, "volume": 5088402.0}, {"date": "2024-12-11", "close": 29.41, "volume": 10583410.0}, {"date": "2024-12-12", "close": 25.49, "volume": 6747731.0}, {"date": "2024-12-13", "close": 27.48, "volume": 3767649.0}, {"date": "2024-12-16", "close": 28.56, "volume": 3016656.0}, {"date": "2024-12-17", "close": 29.06, "volume": 1847807.0}, {"date": "2024-12-18", "close": 26.32, "volume": 2346227.0}, {"date": "2024-12-19", "close": 26.2, "volume": 1526756.0}, {"date": "2024-12-20", "close": 27.4, "volume": 1948580.0}, {"date": "2024-12-23", "close": 28.7, "volume": 1573604.0}, {"date": "2024-12-24", "close": 29.82, "volume": 1070587.0}, {"date": "2024-12-26", "close": 29.55, "volume": 1798763.0}, {"date": "2024-12-27", "close": 29.14, "volume": 1174753.0}, {"date": "2024-12-30", "close": 28.45, "volume": 1368246.0}, {"date": "2024-12-31", "close": 29.19, "volume": 1462736.0}, {"date": "2025-01-02", "close": 30.29, "volume": 1741638.0}, {"date": "2025-01-03", "close": 30.37, "volume": 897985.0}, {"date": "2025-01-06", "close": 30.56, "volume": 1697846.0}, {"date": "2025-01-07", "close": 29.48, "volume": 1516343.0}, {"date": "2025-01-08", "close": 29.38, "volume": 1795285.0}, {"date": "2025-01-10", "close": 28.33, "volume": 2173647.0}, {"date": "2025-01-13", "close": 26.93, "volume": 1786068.0}, {"date": "2025-01-14", "close": 25.24, "volume": 2090459.0}, {"date": "2025-01-15", "close": 25.07, "volume": 2106928.0}, {"date": "2025-01-16", "close": 24.83, "volume": 2935583.0}, {"date": "2025-01-17", "close": 24.07, "volume": 4121343.0}, {"date": "2025-01-21", "close": 26.5, "volume": 3129719.0}, {"date": "2025-01-22", "close": 26.73, "volume": 2413423.0}, {"date": "2025-01-23", "close": 28.84, "volume": 2069902.0}, {"date": "2025-01-24", "close": 27.5, "volume": 1324826.0}, {"date": "2025-01-27", "close": 27.94, "volume": 1452657.0}, {"date": "2025-01-28", "close": 27.54, "volume": 937190.0}, {"date": "2025-01-29", "close": 27.14, "volume": 817880.0}, {"date": "2025-01-30", "close": 27.08, "volume": 1599767.0}, {"date": "2025-01-31", "close": 26.56, "volume": 1416742.0}, {"date": "2025-02-03", "close": 27.68, "volume": 2046748.0}, {"date": "2025-02-04", "close": 27.38, "volume": 924942.0}, {"date": "2025-02-05", "close": 26.56, "volume": 1073309.0}, {"date": "2025-02-06", "close": 27.14, "volume": 702934.0}, {"date": "2025-02-07", "close": 25.62, "volume": 1572754.0}, {"date": "2025-02-10", "close": 24.62, "volume": 1236791.0}, {"date": "2025-02-11", "close": 25.06, "volume": 931232.0}, {"date": "2025-02-12", "close": 24.21, "volume": 979222.0}, {"date": "2025-02-13", "close": 24.43, "volume": 1009158.0}, {"date": "2025-02-14", "close": 24.31, "volume": 1105884.0}, {"date": "2025-02-18", "close": 25.96, "volume": 1565561.0}, {"date": "2025-02-19", "close": 25.2, "volume": 1209224.0}, {"date": "2025-02-20", "close": 24.13, "volume": 1203794.0}, {"date": "2025-02-21", "close": 23.64, "volume": 1461598.0}, {"date": "2025-02-24", "close": 24.07, "volume": 1254676.0}, {"date": "2025-02-25", "close": 22.98, "volume": 1085549.0}, {"date": "2025-02-26", "close": 22.54, "volume": 1363709.0}, {"date": "2025-02-27", "close": 21.33, "volume": 1574045.0}, {"date": "2025-02-28", "close": 20.89, "volume": 1796518.0}, {"date": "2025-03-03", "close": 19.14, "volume": 2096349.0}, {"date": "2025-03-04", "close": 18.98, "volume": 1664352.0}, {"date": "2025-03-05", "close": 18.83, "volume": 1301586.0}, {"date": "2025-03-06", "close": 19.59, "volume": 1060823.0}, {"date": "2025-03-07", "close": 19.295, "volume": 966380.0}, {"date": "2025-03-10", "close": 20.81, "volume": 1624918.0}, {"date": "2025-03-11", "close": 18.7, "volume": 1893857.0}, {"date": "2025-03-12", "close": 19.29, "volume": 1189386.0}, {"date": "2025-03-13", "close": 17.43, "volume": 2200804.0}, {"date": "2025-03-14", "close": 17.4, "volume": 1121622.0}, {"date": "2025-03-17", "close": 18.93, "volume": 1350833.0}, {"date": "2025-03-18", "close": 18.68, "volume": 947833.0}, {"date": "2025-03-19", "close": 18.83, "volume": 1020044.0}, {"date": "2025-03-20", "close": 19.32, "volume": 1173235.0}, {"date": "2025-03-21", "close": 19.87, "volume": 1395299.0}, {"date": "2025-03-24", "close": 21.16, "volume": 882825.0}, {"date": "2025-03-25", "close": 20.25, "volume": 922279.0}, {"date": "2025-03-26", "close": 19.73, "volume": 818244.0}, {"date": "2025-03-27", "close": 19.83, "volume": 798330.0}, {"date": "2025-03-28", "close": 18.87, "volume": 708647.0}, {"date": "2025-03-31", "close": 17.57, "volume": 1330796.0}, {"date": "2025-04-01", "close": 18.1, "volume": 1389091.0}, {"date": "2025-04-02", "close": 18.49, "volume": 1359939.0}, {"date": "2025-04-03", "close": 17.0, "volume": 1726591.0}, {"date": "2025-04-04", "close": 16.835, "volume": 1827099.0}, {"date": "2025-04-07", "close": 16.19, "volume": 3150575.0}, {"date": "2025-04-08", "close": 16.06, "volume": 4281502.0}, {"date": "2025-04-09", "close": 17.53, "volume": 2442870.0}, {"date": "2025-04-10", "close": 17.615, "volume": 1416668.0}, {"date": "2025-04-11", "close": 17.1, "volume": 1160527.0}, {"date": "2025-04-14", "close": 17.68, "volume": 1642979.0}, {"date": "2025-04-15", "close": 18.09, "volume": 1476240.0}, {"date": "2025-04-16", "close": 18.29, "volume": 1280025.0}, {"date": "2025-04-17", "close": 19.98, "volume": 1828450.0}, {"date": "2025-04-21", "close": 19.46, "volume": 1274317.0}, {"date": "2025-04-22", "close": 19.78, "volume": 1006892.0}, {"date": "2025-04-23", "close": 19.48, "volume": 1030286.0}, {"date": "2025-04-24", "close": 19.36, "volume": 1309259.0}, {"date": "2025-04-25", "close": 19.51, "volume": 899138.0}, {"date": "2025-04-28", "close": 19.73, "volume": 1015654.0}, {"date": "2025-04-29", "close": 19.78, "volume": 709364.0}, {"date": "2025-04-30", "close": 19.19, "volume": 1124667.0}, {"date": "2025-05-01", "close": 18.72, "volume": 1647392.0}, {"date": "2025-05-02", "close": 19.29, "volume": 734873.0}, {"date": "2025-05-05", "close": 19.67, "volume": 1101178.0}, {"date": "2025-05-06", "close": 19.71, "volume": 618406.0}, {"date": "2025-05-07", "close": 20.99, "volume": 987772.0}, {"date": "2025-05-08", "close": 21.04, "volume": 865852.0}, {"date": "2025-05-09", "close": 19.86, "volume": 902368.0}, {"date": "2025-05-12", "close": 22.12, "volume": 1597941.0}, {"date": "2025-05-13", "close": 21.49, "volume": 1065092.0}, {"date": "2025-05-14", "close": 22.26, "volume": 916603.0}, {"date": "2025-05-15", "close": 22.42, "volume": 583778.0}, {"date": "2025-05-16", "close": 21.61, "volume": 675354.0}, {"date": "2025-05-19", "close": 21.31, "volume": 854040.0}, {"date": "2025-05-20", "close": 21.54, "volume": 745230.0}, {"date": "2025-05-21", "close": 20.14, "volume": 629102.0}, {"date": "2025-05-22", "close": 20.91, "volume": 639630.0}, {"date": "2025-05-23", "close": 20.53, "volume": 790622.0}, {"date": "2025-05-27", "close": 22.67, "volume": 1263640.0}, {"date": "2025-05-28", "close": 22.42, "volume": 937863.0}, {"date": "2025-05-29", "close": 22.11, "volume": 1058806.0}, {"date": "2025-05-30", "close": 21.96, "volume": 597128.0}, {"date": "2025-06-02", "close": 21.68, "volume": 1285104.0}, {"date": "2025-06-03", "close": 21.7, "volume": 873381.0}, {"date": "2025-06-04", "close": 23.69, "volume": 1583744.0}, {"date": "2025-06-05", "close": 22.64, "volume": 1269484.0}, {"date": "2025-06-06", "close": 23.855, "volume": 1119623.0}, {"date": "2025-06-09", "close": 25.57, "volume": 1881370.0}, {"date": "2025-06-10", "close": 25.87, "volume": 3346781.0}, {"date": "2025-06-11", "close": 30.46, "volume": 5464873.0}, {"date": "2025-06-12", "close": 30.69, "volume": 2094185.0}, {"date": "2025-06-13", "close": 30.17, "volume": 1443442.0}, {"date": "2025-06-16", "close": 32.57, "volume": 1585441.0}, {"date": "2025-06-17", "close": 32.69, "volume": 1302714.0}, {"date": "2025-06-18", "close": 32.06, "volume": 1100217.0}, {"date": "2025-06-20", "close": 32.77, "volume": 1900619.0}, {"date": "2025-06-23", "close": 31.66, "volume": 1193605.0}, {"date": "2025-06-24", "close": 31.86, "volume": 781015.0}, {"date": "2025-06-25", "close": 30.4, "volume": 820426.0}, {"date": "2025-06-26", "close": 30.48, "volume": 809243.0}, {"date": "2025-06-27", "close": 30.45, "volume": 1557373.0}, {"date": "2025-06-30", "close": 30.08, "volume": 1344208.0}, {"date": "2025-07-01", "close": 31.15, "volume": 1127068.0}, {"date": "2025-07-02", "close": 33.82, "volume": 1253887.0}, {"date": "2025-07-03", "close": 34.55, "volume": 1146020.0}, {"date": "2025-07-07", "close": 32.74, "volume": 994154.0}, {"date": "2025-07-08", "close": 32.32, "volume": 797843.0}, {"date": "2025-07-09", "close": 31.955, "volume": 812315.0}, {"date": "2025-07-10", "close": 32.54, "volume": 739143.0}, {"date": "2025-07-11", "close": 32.28, "volume": 694286.0}, {"date": "2025-07-14", "close": 32.06, "volume": 830272.0}, {"date": "2025-07-15", "close": 30.42, "volume": 769876.0}, {"date": "2025-07-16", "close": 30.14, "volume": 795473.0}, {"date": "2025-07-17", "close": 29.52, "volume": 927777.0}, {"date": "2025-07-18", "close": 29.95, "volume": 657231.0}, {"date": "2025-07-21", "close": 30.53, "volume": 596279.0}, {"date": "2025-07-22", "close": 31.25, "volume": 672394.0}, {"date": "2025-07-23", "close": 34.18, "volume": 2319351.0}, {"date": "2025-07-24", "close": 31.95, "volume": 1062066.0}, {"date": "2025-07-25", "close": 32.84, "volume": 1122246.0}, {"date": "2025-07-28", "close": 32.14, "volume": 741249.0}, {"date": "2025-07-29", "close": 29.63, "volume": 784031.0}, {"date": "2025-07-30", "close": 30.51, "volume": 612752.0}, {"date": "2025-07-31", "close": 29.24, "volume": 587794.0}, {"date": "2025-08-01", "close": 28.1, "volume": 754265.0}, {"date": "2025-08-04", "close": 27.81, "volume": 647429.0}, {"date": "2025-08-05", "close": 26.47, "volume": 813658.0}, {"date": "2025-08-06", "close": 25.16, "volume": 1229396.0}, {"date": "2025-08-07", "close": 25.69, "volume": 664436.0}, {"date": "2025-08-08", "close": 23.89, "volume": 1148614.0}, {"date": "2025-08-11", "close": 23.91, "volume": 690977.0}, {"date": "2025-08-12", "close": 25.92, "volume": 761072.0}, {"date": "2025-08-13", "close": 26.27, "volume": 616287.0}, {"date": "2025-08-14", "close": 25.99, "volume": 688768.0}, {"date": "2025-08-15", "close": 25.58, "volume": 682147.0}, {"date": "2025-08-18", "close": 24.87, "volume": 694492.0}, {"date": "2025-08-19", "close": 24.83, "volume": 560949.0}, {"date": "2025-08-20", "close": 24.11, "volume": 627619.0}, {"date": "2025-08-21", "close": 23.98, "volume": 697620.0}, {"date": "2025-08-22", "close": 25.34, "volume": 887562.0}, {"date": "2025-08-25", "close": 24.84, "volume": 543419.0}, {"date": "2025-08-26", "close": 25.89, "volume": 933139.0}, {"date": "2025-08-27", "close": 25.43, "volume": 954451.0}, {"date": "2025-08-28", "close": 24.57, "volume": 988817.0}, {"date": "2025-08-29", "close": 25.67, "volume": 692184.0}, {"date": "2025-09-02", "close": 25.13, "volume": 844200.0}, {"date": "2025-09-03", "close": 24.24, "volume": 1120032.0}, {"date": "2025-09-04", "close": 24.2, "volume": 733874.0}, {"date": "2025-09-05", "close": 23.73, "volume": 800309.0}, {"date": "2025-09-08", "close": 23.28, "volume": 1016984.0}, {"date": "2025-09-09", "close": 22.31, "volume": 1043565.0}, {"date": "2025-09-10", "close": 22.23, "volume": 908556.0}, {"date": "2025-09-11", "close": 23.03, "volume": 1039094.0}, {"date": "2025-09-12", "close": 23.64, "volume": 1892923.0}, {"date": "2025-09-15", "close": 24.19, "volume": 5979361.0}, {"date": "2025-09-16", "close": 20.14, "volume": 6432579.0}, {"date": "2025-09-17", "close": 21.18, "volume": 3118600.0}, {"date": "2025-09-18", "close": 20.39, "volume": 1746023.0}, {"date": "2025-09-19", "close": 19.61, "volume": 2784739.0}, {"date": "2025-09-22", "close": 19.53, "volume": 1642450.0}, {"date": "2025-09-23", "close": 19.38, "volume": 1078943.0}, {"date": "2025-09-24", "close": 19.46, "volume": 1078256.0}, {"date": "2025-09-25", "close": 19.12, "volume": 814482.0}, {"date": "2025-09-26", "close": 19.25, "volume": 750213.0}, {"date": "2025-09-29", "close": 18.99, "volume": 1617269.0}, {"date": "2025-09-30", "close": 18.16, "volume": 1185702.0}, {"date": "2025-10-01", "close": 18.04, "volume": 1586786.0}, {"date": "2025-10-02", "close": 18.12, "volume": 1011778.0}, {"date": "2025-10-03", "close": 18.83, "volume": 1444154.0}, {"date": "2025-10-06", "close": 18.03, "volume": 1186879.0}, {"date": "2025-10-07", "close": 17.69, "volume": 1050995.0}, {"date": "2025-10-08", "close": 17.63, "volume": 951003.0}, {"date": "2025-10-09", "close": 17.16, "volume": 913425.0}, {"date": "2025-10-10", "close": 16.86, "volume": 785988.0}, {"date": "2025-10-13", "close": 17.67, "volume": 920521.0}, {"date": "2025-10-14", "close": 18.77, "volume": 1924869.0}, {"date": "2025-10-15", "close": 19.04, "volume": 1242451.0}, {"date": "2025-10-16", "close": 18.54, "volume": 746003.0}, {"date": "2025-10-17", "close": 18.0, "volume": 1007421.0}, {"date": "2025-10-20", "close": 17.74, "volume": 990711.0}, {"date": "2025-10-21", "close": 18.73, "volume": 3006865.0}, {"date": "2025-10-22", "close": 17.84, "volume": 1630939.0}, {"date": "2025-10-23", "close": 17.74, "volume": 1086929.0}, {"date": "2025-10-24", "close": 17.46, "volume": 1722707.0}, {"date": "2025-10-27", "close": 17.72, "volume": 1579809.0}, {"date": "2025-10-28", "close": 17.1, "volume": 1127537.0}, {"date": "2025-10-29", "close": 16.09, "volume": 1213785.0}, {"date": "2025-10-30", "close": 15.03, "volume": 2201798.0}, {"date": "2025-10-31", "close": 14.69, "volume": 2788483.0}, {"date": "2025-11-03", "close": 14.48, "volume": 1827752.0}, {"date": "2025-11-04", "close": 14.17, "volume": 1225591.0}, {"date": "2025-11-05", "close": 14.29, "volume": 1323094.0}, {"date": "2025-11-06", "close": 13.23, "volume": 2116905.0}, {"date": "2025-11-07", "close": 14.01, "volume": 1477793.0}, {"date": "2025-11-10", "close": 13.8, "volume": 1344190.0}, {"date": "2025-11-11", "close": 14.27, "volume": 1024128.0}, {"date": "2025-11-12", "close": 14.97, "volume": 1413207.0}, {"date": "2025-11-13", "close": 14.97, "volume": 1331470.0}, {"date": "2025-11-14", "close": 14.15, "volume": 922487.0}, {"date": "2025-11-17", "close": 14.74, "volume": 1577246.0}, {"date": "2025-11-18", "close": 14.24, "volume": 1038332.0}, {"date": "2025-11-19", "close": 13.55, "volume": 1079551.0}, {"date": "2025-11-20", "close": 13.12, "volume": 854172.0}, {"date": "2025-11-21", "close": 14.12, "volume": 1185486.0}, {"date": "2025-11-24", "close": 13.86, "volume": 2678291.0}, {"date": "2025-11-25", "close": 16.0, "volume": 2095943.0}, {"date": "2025-11-26", "close": 17.4, "volume": 2186859.0}, {"date": "2025-11-28", "close": 17.49, "volume": 791497.0}, {"date": "2025-12-01", "close": 17.53, "volume": 1575594.0}, {"date": "2025-12-02", "close": 17.53, "volume": 1241839.0}, {"date": "2025-12-03", "close": 17.52, "volume": 927177.0}, {"date": "2025-12-04", "close": 18.18, "volume": 1385562.0}, {"date": "2025-12-05", "close": 17.32, "volume": 1062122.0}, {"date": "2025-12-08", "close": 17.77, "volume": 1177721.0}, {"date": "2025-12-09", "close": 17.97, "volume": 3763387.0}, {"date": "2025-12-10", "close": 20.31, "volume": 6261501.0}, {"date": "2025-12-11", "close": 20.71, "volume": 1587151.0}, {"date": "2025-12-12", "close": 19.86, "volume": 1120508.0}, {"date": "2025-12-15", "close": 19.53, "volume": 1111995.0}, {"date": "2025-12-16", "close": 18.49, "volume": 1300553.0}, {"date": "2025-12-17", "close": 18.54, "volume": 1098922.0}, {"date": "2025-12-18", "close": 18.03, "volume": 1154523.0}, {"date": "2025-12-19", "close": 17.01, "volume": 1836533.0}, {"date": "2025-12-22", "close": 16.04, "volume": 1907555.0}, {"date": "2025-12-23", "close": 16.25, "volume": 937911.0}, {"date": "2025-12-24", "close": 16.24, "volume": 362182.0}, {"date": "2025-12-26", "close": 16.34, "volume": 640620.0}, {"date": "2025-12-29", "close": 15.96, "volume": 874097.0}, {"date": "2025-12-30", "close": 15.94, "volume": 823376.0}, {"date": "2025-12-31", "close": 16.21, "volume": 764816.0}, {"date": "2026-01-02", "close": 17.04, "volume": 1357446.0}, {"date": "2026-01-05", "close": 16.88, "volume": 1219727.0}, {"date": "2026-01-06", "close": 16.65, "volume": 994925.0}, {"date": "2026-01-07", "close": 16.44, "volume": 873603.0}, {"date": "2026-01-08", "close": 17.21, "volume": 962671.0}, {"date": "2026-01-09", "close": 17.3, "volume": 870625.0}, {"date": "2026-01-12", "close": 17.7, "volume": 923272.0}, {"date": "2026-01-13", "close": 17.96, "volume": 855234.0}, {"date": "2026-01-14", "close": 18.37, "volume": 1008793.0}, {"date": "2026-01-15", "close": 19.32, "volume": 1323553.0}, {"date": "2026-01-16", "close": 19.68, "volume": 1635703.0}, {"date": "2026-01-20", "close": 20.65, "volume": 1563536.0}, {"date": "2026-01-21", "close": 21.17, "volume": 1579051.0}, {"date": "2026-01-22", "close": 20.69, "volume": 724867.0}, {"date": "2026-01-23", "close": 20.54, "volume": 664920.0}, {"date": "2026-01-26", "close": 19.0, "volume": 1162881.0}, {"date": "2026-01-27", "close": 19.29, "volume": 659817.0}, {"date": "2026-01-28", "close": 19.22, "volume": 680212.0}, {"date": "2026-01-29", "close": 18.83, "volume": 790651.0}, {"date": "2026-01-30", "close": 18.77, "volume": 978528.0}, {"date": "2026-02-02", "close": 20.08, "volume": 1246330.0}, {"date": "2026-02-03", "close": 19.43, "volume": 740679.0}, {"date": "2026-02-04", "close": 19.78, "volume": 827856.0}, {"date": "2026-02-05", "close": 18.81, "volume": 635808.0}, {"date": "2026-02-06", "close": 19.27, "volume": 641993.0}, {"date": "2026-02-09", "close": 18.2, "volume": 561546.0}, {"date": "2026-02-10", "close": 17.88, "volume": 519596.0}, {"date": "2026-02-11", "close": 17.51, "volume": 658159.0}, {"date": "2026-02-12", "close": 15.485, "volume": 953827.0}, {"date": "2026-02-13", "close": 14.85, "volume": 1755826.0}, {"date": "2026-02-17", "close": 15.83, "volume": 1011791.0}, {"date": "2026-02-18", "close": 16.51, "volume": 997997.0}, {"date": "2026-02-19", "close": 15.59, "volume": 1526920.0}, {"date": "2026-02-20", "close": 15.41, "volume": 902284.0}, {"date": "2026-02-23", "close": 15.11, "volume": 1057636.0}, {"date": "2026-02-24", "close": 14.63, "volume": 854561.0}, {"date": "2026-02-25", "close": 14.99, "volume": 1009263.0}, {"date": "2026-02-26", "close": 15.5, "volume": 767172.0}, {"date": "2026-02-27", "close": 14.72, "volume": 699019.0}, {"date": "2026-03-02", "close": 14.24, "volume": 1248919.0}, {"date": "2026-03-03", "close": 14.72, "volume": 1233086.0}, {"date": "2026-03-04", "close": 15.44, "volume": 1045508.0}, {"date": "2026-03-05", "close": 14.98, "volume": 720755.0}, {"date": "2026-03-06", "close": 13.97, "volume": 1376404.0}, {"date": "2026-03-09", "close": 13.76, "volume": 1789462.0}, {"date": "2026-03-10", "close": 13.68, "volume": 1258211.0}, {"date": "2026-03-11", "close": 13.24, "volume": 1100236.0}, {"date": "2026-03-12", "close": 12.97, "volume": 860045.0}, {"date": "2026-03-13", "close": 12.94, "volume": 1212757.0}, {"date": "2026-03-16", "close": 12.67, "volume": 1388671.0}, {"date": "2026-03-17", "close": 13.49, "volume": 1102280.0}, {"date": "2026-03-18", "close": 13.36, "volume": 1372040.0}, {"date": "2026-03-19", "close": 13.76, "volume": 1470453.0}, {"date": "2026-03-20", "close": 12.82, "volume": 5630093.0}, {"date": "2026-03-23", "close": 11.81, "volume": 2667527.0}, {"date": "2026-03-24", "close": 11.34, "volume": 1543947.0}, {"date": "2026-03-25", "close": 12.11, "volume": 1758579.0}, {"date": "2026-03-26", "close": 10.65, "volume": 2005540.0}, {"date": "2026-03-27", "close": 9.81, "volume": 2823388.0}, {"date": "2026-03-30", "close": 10.04, "volume": 4197010.0}, {"date": "2026-03-31", "close": 10.83, "volume": 3153690.0}, {"date": "2026-04-01", "close": 12.57, "volume": 4465601.0}, {"date": "2026-04-02", "close": 12.35, "volume": 3337020.0}, {"date": "2026-04-06", "close": 12.13, "volume": 1498997.0}, {"date": "2026-04-07", "close": 12.16, "volume": 1238205.0}, {"date": "2026-04-08", "close": 13.05, "volume": 1653692.0}, {"date": "2026-04-09", "close": 13.48, "volume": 1177658.0}, {"date": "2026-04-10", "close": 12.88, "volume": 864202.0}, {"date": "2026-04-13", "close": 12.65, "volume": 924446.0}, {"date": "2026-04-14", "close": 13.55, "volume": 1067329.0}, {"date": "2026-04-15", "close": 13.64, "volume": 1095282.0}, {"date": "2026-04-16", "close": 14.24, "volume": 1814170.0}, {"date": "2026-04-17", "close": 14.28, "volume": 2907467.0}, {"date": "2026-04-20", "close": 13.84, "volume": 1683976.0}, {"date": "2026-04-21", "close": 12.8, "volume": 1861832.0}, {"date": "2026-04-22", "close": 12.93, "volume": 3813257.0}, {"date": "2026-04-23", "close": 12.7, "volume": 1002171.0}, {"date": "2026-04-24", "close": 12.33, "volume": 1591241.0}, {"date": "2026-04-27", "close": 12.71, "volume": 2147032.0}, {"date": "2026-04-28", "close": 11.46, "volume": 1434788.0}, {"date": "2026-04-29", "close": 11.14, "volume": 2151974.0}, {"date": "2026-04-30", "close": 11.27, "volume": 1633551.0}, {"date": "2026-05-01", "close": 11.63, "volume": 1650312.0}, {"date": "2026-05-04", "close": 10.8, "volume": 2115682.0}, {"date": "2026-05-05", "close": 10.46, "volume": 1604464.0}, {"date": "2026-05-06", "close": 10.76, "volume": 1257390.0}, {"date": "2026-05-07", "close": 10.47, "volume": 1261012.0}, {"date": "2026-05-08", "close": 10.31, "volume": 1506489.0}, {"date": "2026-05-11", "close": 10.25, "volume": 1356227.0}, {"date": "2026-05-12", "close": 9.73, "volume": 2710301.0}, {"date": "2026-05-13", "close": 10.0, "volume": 1860758.0}, {"date": "2026-05-14", "close": 10.23, "volume": 1569883.0}, {"date": "2026-05-15", "close": 10.11, "volume": 1178762.0}, {"date": "2026-05-18", "close": 10.4, "volume": 1513481.0}, {"date": "2026-05-19", "close": 10.72, "volume": 1319101.0}, {"date": "2026-05-20", "close": 11.15, "volume": 1186679.0}, {"date": "2026-05-21", "close": 11.56, "volume": 1493390.0}, {"date": "2026-05-22", "close": 11.75, "volume": 1842776.0}, {"date": "2026-05-26", "close": 12.37, "volume": 2077253.0}, {"date": "2026-05-27", "close": 13.15, "volume": 2477717.0}, {"date": "2026-05-28", "close": 13.5, "volume": 1962055.0}, {"date": "2026-05-29", "close": 13.37, "volume": 2027092.0}, {"date": "2026-06-01", "close": 12.78, "volume": 1655053.0}, {"date": "2026-06-02", "close": 12.13, "volume": 1839057.0}, {"date": "2026-06-03", "close": 11.9, "volume": 851365.0}, {"date": "2026-06-04", "close": 11.18, "volume": 1334885.0}, {"date": "2026-06-05", "close": 11.2, "volume": 1661357.0}, {"date": "2026-06-08", "close": 11.04, "volume": 1512900.0}, {"date": "2026-06-09", "close": 11.45, "volume": 919323.0}, {"date": "2026-06-10", "close": 12.49, "volume": 2352101.0}, {"date": "2026-06-11", "close": 13.18, "volume": 2592322.0}, {"date": "2026-06-12", "close": 12.93, "volume": 1353445.0}, {"date": "2026-06-15", "close": 12.32, "volume": 5329845.0}, {"date": "2026-06-16", "close": 11.55, "volume": 7012108.0}, {"date": "2026-06-17", "close": 11.19, "volume": 2603935.0}, {"date": "2026-06-18", "close": 11.95, "volume": 2318823.0}, {"date": "2026-06-22", "close": 10.9, "volume": 1777534.0}, {"date": "2026-06-23", "close": 11.27, "volume": 1867360.0}, {"date": "2026-06-24", "close": 12.09, "volume": 1359775.0}, {"date": "2026-06-25", "close": 11.3, "volume": 1159527.0}, {"date": "2026-06-26", "close": 11.82, "volume": 2336613.0}, {"date": "2026-06-29", "close": 11.33, "volume": 1775166.0}, {"date": "2026-06-30", "close": 11.4, "volume": 1336540.0}, {"date": "2026-07-01", "close": 11.52, "volume": 1043299.0}, {"date": "2026-07-02", "close": 11.04, "volume": 1271348.0}, {"date": "2026-07-06", "close": 10.35, "volume": 1676350.0}, {"date": "2026-07-07", "close": 10.73, "volume": 966019.0}, {"date": "2026-07-08", "close": 10.14, "volume": 2149961.0}, {"date": "2026-07-09", "close": 10.55, "volume": 1242976.0}, {"date": "2026-07-10", "close": 10.45, "volume": 706552.0}, {"date": "2026-07-13", "close": 10.05, "volume": 1434255.0}, {"date": "2026-07-14", "close": 9.54, "volume": 2177131.0}, {"date": "2026-07-15", "close": 10.29, "volume": 1759733.0}, {"date": "2026-07-16", "close": 10.54, "volume": 1382635.0}, {"date": "2026-07-17", "close": 10.19, "volume": 878757.0}, {"date": "2026-07-20", "close": 10.11, "volume": 1718423.0}, {"date": "2026-07-21", "close": 10.66, "volume": 2132350.0}, {"date": "2026-07-22", "close": 10.21, "volume": 1676410.0}, {"date": "2026-07-23", "close": 9.75, "volume": 1708665.0}, {"date": "2026-07-24", "close": 9.87, "volume": 865374.0}], "refreshing": true}