{"ticker": "PLGO", "overview": {"cik": "1636639", "ticker": "PLGO", "name": "Pelagos Insurance Capital Ltd", "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "sic": "6331", "announcements": [{"form": "3", "date": "2026-09-23", "title": "FORM 3", "accession": "0001628280-26-063194", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001628280-26-061851", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003628", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001628280-26-056211", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-001020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-001018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092726", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001628280-26-051863", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001628280-26-051855", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040078", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001628280-26-034609", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000689", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-219475", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-034096", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0001050470-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-032110", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031753", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-056255", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001628280-26-027931", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-28", "title": "FORM 3/A", "accession": "0001628280-26-027828", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-001840", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0000905148-26-001486", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022649", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022648", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022645", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "PLGO", "has_prices": true, "as_of": "2026-07-24", "last": 25.58, "prev_close": 25.11, "change": 0.46999999999999886, "change_pct": 0.018717642373556307, "session_volume": 359321.0, "vwap_5": 25.381986340274576, "vwap_20": 24.974525103209718, "vwap_60": 23.14985094726492, "vwap_250": 19.424457336627942, "high_52w": 25.58, "low_52w": 17.88, "avg_volume_20": 420200.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065845", "src": "INSIDERS", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Michael Justin Pearson", "who_key": "Pearson Michael Justin", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on PLGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102150/000162828026065845/0001628280-26-065845-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29740}, {"id": "13DG-0000905148-26-003628", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Pelagos Insurance Capital Ltd", "who_key": "Pelagos Insurance Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "Pelagos Insurance Capital Ltd moves to a 7% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1636639/0000905148-26-003628-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000945621-26-001018", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Leon G. Cooperman", "who_key": "COOPERMAN LEON G", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "COOPERMAN LEON G moves to a 9.9% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/898382/0000945621-26-001018-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0000945621-26-001020", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Leon G. Cooperman", "who_key": "COOPERMAN LEON G", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "COOPERMAN LEON G moves to a 10% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/898382/0000945621-26-001020-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0001104659-26-092726", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Pelagos Insurance Capital Ltd", "who_key": "Pelagos Insurance Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "Pelagos Insurance Capital Ltd moves to a 7.02% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1636639/0001104659-26-092726-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000945621-26-000689", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Leon G. Cooperman", "who_key": "COOPERMAN LEON G", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "COOPERMAN LEON G moves to a 9.2% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/898382/0000945621-26-000689-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "13DG-0001050470-26-000005", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "LSV Asset Management", "who_key": "LSV ASSET MANAGEMENT", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "LSV ASSET MANAGEMENT takes a 5.7% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1050470/0001050470-26-000005-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0001193125-26-219475", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "CVC Capital Partners VI Ltd", "who_key": "CVC Capital Partners VI Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "CVC Capital Partners VI Ltd raises a passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1838970/0001193125-26-219475-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0001104659-26-056255", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Fidelis Insurance Holdings Ltd", "who": "Fidelis Insurance Holdings Ltd", "who_key": "Fidelis Insurance Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "Fidelis Insurance Holdings Ltd moves to a 7.8% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1636639/0001104659-26-056255-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0000905148-26-001840", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Fidelis Insurance Holdings Ltd", "who": "Fidelis Insurance Holdings Ltd", "who_key": "Fidelis Insurance Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "Fidelis Insurance Holdings Ltd adjusts its stake in PLGO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1636639/0000905148-26-001840-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-003628", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Pelagos Insurance Capital Ltd", "who_key": "Pelagos Insurance Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "Pelagos Insurance Capital Ltd moves to a 7% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1636639/0000905148-26-003628-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000945621-26-001018", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Leon G. Cooperman", "who_key": "COOPERMAN LEON G", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "COOPERMAN LEON G moves to a 9.9% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/898382/0000945621-26-001018-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0000945621-26-001020", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Leon G. Cooperman", "who_key": "COOPERMAN LEON G", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "COOPERMAN LEON G moves to a 10% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/898382/0000945621-26-001020-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0001104659-26-092726", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Pelagos Insurance Capital Ltd", "who_key": "Pelagos Insurance Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "Pelagos Insurance Capital Ltd moves to a 7.02% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1636639/0001104659-26-092726-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000945621-26-000689", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "Leon G. Cooperman", "who_key": "COOPERMAN LEON G", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "COOPERMAN LEON G moves to a 9.2% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/898382/0000945621-26-000689-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "13DG-0001050470-26-000005", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "LSV Asset Management", "who_key": "LSV ASSET MANAGEMENT", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "LSV ASSET MANAGEMENT takes a 5.7% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1050470/0001050470-26-000005-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0001193125-26-219475", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Pelagos Insurance Capital Ltd", "who": "CVC Capital Partners VI Ltd", "who_key": "CVC Capital Partners VI Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "CVC Capital Partners VI Ltd raises a passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1838970/0001193125-26-219475-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0001104659-26-056255", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Fidelis Insurance Holdings Ltd", "who": "Fidelis Insurance Holdings Ltd", "who_key": "Fidelis Insurance Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "Fidelis Insurance Holdings Ltd moves to a 7.8% passive stake in PLGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1636639/0001104659-26-056255-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0000905148-26-001840", "src": "13DG", "ticker": "PLGO", "cik": "1636639", "company": "Pelagos Insurance Capital Ltd", "company_raw": "Fidelis Insurance Holdings Ltd", "who": "Fidelis Insurance Holdings Ltd", "who_key": "Fidelis Insurance Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "Fidelis Insurance Holdings Ltd adjusts its stake in PLGO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1636639/0000905148-26-001840-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pelagos Insurance Capital Limited Common Shares", "new_value": "Pelagos Insurance Capital Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001636639", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001636639", "applied": 1, "detected_at": "2026-10-27T02:33:49.382085"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-09-23", "title": "FORM 3", "accession": "0001628280-26-063194", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001628280-26-061851", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003628", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001628280-26-056211", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-001020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-001018", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092726", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001628280-26-051863", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001628280-26-051855", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040078", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001628280-26-034609", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000689", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-219475", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-034096", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0001050470-26-000005", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-032110", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031753", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-056255", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001628280-26-027931", "price_sensitive": true}, {"form": "3/A", "date": "2026-04-28", "title": "FORM 3/A", "accession": "0001628280-26-027828", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-001840", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0000905148-26-001486", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022649", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022648", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001628280-26-022645", "price_sensitive": false}], "performance": {"ticker": "PLGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-06-29", "close": 12.9, "volume": 5582727.0}, {"date": "2023-06-30", "close": 13.65, "volume": 2070399.0}, {"date": "2023-07-03", "close": 13.78, "volume": 416578.0}, {"date": "2023-07-05", "close": 13.13, "volume": 1199515.0}, {"date": "2023-07-06", "close": 13.77, "volume": 706955.0}, {"date": "2023-07-07", "close": 13.85, "volume": 358137.0}, {"date": "2023-07-10", "close": 13.8, "volume": 323679.0}, {"date": "2023-07-11", "close": 13.83, "volume": 543374.0}, {"date": "2023-07-12", "close": 13.7, "volume": 351792.0}, {"date": "2023-07-13", "close": 13.7, "volume": 430276.0}, {"date": "2023-07-14", "close": 13.67, "volume": 413936.0}, {"date": "2023-07-17", "close": 13.69, "volume": 227431.0}, {"date": "2023-07-18", "close": 13.68, "volume": 369715.0}, {"date": "2023-07-19", "close": 13.7, "volume": 282655.0}, {"date": "2023-07-20", "close": 13.65, "volume": 297323.0}, {"date": "2023-07-21", "close": 13.75, "volume": 158768.0}, {"date": "2023-07-24", "close": 13.55, "volume": 319698.0}, {"date": "2023-07-25", "close": 13.36, "volume": 461834.0}, {"date": "2023-07-26", "close": 13.64, "volume": 791701.0}, {"date": "2023-07-27", "close": 13.7, "volume": 826971.0}, {"date": "2023-07-28", "close": 13.89, "volume": 966186.0}, {"date": "2023-07-31", "close": 13.88, "volume": 294916.0}, {"date": "2023-08-01", "close": 13.99, "volume": 211720.0}, {"date": "2023-08-02", "close": 13.69, "volume": 150670.0}, {"date": "2023-08-03", "close": 13.73, "volume": 156194.0}, {"date": "2023-08-04", "close": 13.41, "volume": 164907.0}, {"date": "2023-08-07", "close": 14.11, "volume": 289753.0}, {"date": "2023-08-08", "close": 13.81, "volume": 219764.0}, {"date": "2023-08-09", "close": 13.89, "volume": 123126.0}, {"date": "2023-08-10", "close": 13.24, "volume": 244550.0}, {"date": "2023-08-11", "close": 13.45, "volume": 68139.0}, {"date": "2023-08-14", "close": 13.78, "volume": 113176.0}, {"date": "2023-08-15", "close": 13.23, "volume": 157200.0}, {"date": "2023-08-16", "close": 13.19, "volume": 123069.0}, {"date": "2023-08-17", "close": 13.38, "volume": 122766.0}, {"date": "2023-08-18", "close": 13.38, "volume": 103155.0}, {"date": "2023-08-21", "close": 13.3, "volume": 225850.0}, {"date": "2023-08-22", "close": 13.5, "volume": 331851.0}, {"date": "2023-08-23", "close": 13.98, "volume": 974336.0}, {"date": "2023-08-24", "close": 14.79, "volume": 1058717.0}, {"date": "2023-08-25", "close": 14.61, "volume": 235026.0}, {"date": "2023-08-28", "close": 14.3, "volume": 230713.0}, {"date": "2023-08-29", "close": 14.43, "volume": 208557.0}, {"date": "2023-08-30", "close": 14.61, "volume": 158078.0}, {"date": "2023-08-31", "close": 14.34, "volume": 139258.0}, {"date": "2023-09-01", "close": 14.57, "volume": 303977.0}, {"date": "2023-09-05", "close": 14.32, "volume": 212641.0}, {"date": "2023-09-06", "close": 14.25, "volume": 86071.0}, {"date": "2023-09-07", "close": 14.26, "volume": 185954.0}, {"date": "2023-09-08", "close": 14.14, "volume": 113777.0}, {"date": "2023-09-11", "close": 14.93, "volume": 318886.0}, {"date": "2023-09-12", "close": 15.16, "volume": 338170.0}, {"date": "2023-09-13", "close": 14.65, "volume": 217962.0}, {"date": "2023-09-14", "close": 14.64, "volume": 241863.0}, {"date": "2023-09-15", "close": 14.53, "volume": 1819946.0}, {"date": "2023-09-18", "close": 14.85, "volume": 84526.0}, {"date": "2023-09-19", "close": 14.92, "volume": 159775.0}, {"date": "2023-09-20", "close": 14.7, "volume": 131857.0}, {"date": "2023-09-21", "close": 14.39, "volume": 125536.0}, {"date": "2023-09-22", "close": 14.6, "volume": 249888.0}, {"date": "2023-09-25", "close": 14.67, "volume": 129205.0}, {"date": "2023-09-26", "close": 14.62, "volume": 239678.0}, {"date": "2023-09-27", "close": 14.86, "volume": 314568.0}, {"date": "2023-09-28", "close": 14.82, "volume": 281169.0}, {"date": "2023-09-29", "close": 14.68, "volume": 148003.0}, {"date": "2023-10-02", "close": 14.39, "volume": 150790.0}, {"date": "2023-10-03", "close": 14.47, "volume": 163426.0}, {"date": "2023-10-04", "close": 14.53, "volume": 125383.0}, {"date": "2023-10-05", "close": 14.51, "volume": 204443.0}, {"date": "2023-10-06", "close": 14.3, "volume": 300883.0}, {"date": "2023-10-09", "close": 14.37, "volume": 679002.0}, {"date": "2023-10-10", "close": 14.62, "volume": 298722.0}, {"date": "2023-10-11", "close": 14.73, "volume": 122490.0}, {"date": "2023-10-12", "close": 14.25, "volume": 234352.0}, {"date": "2023-10-13", "close": 14.15, "volume": 205049.0}, {"date": "2023-10-16", "close": 14.21, "volume": 277348.0}, {"date": "2023-10-17", "close": 14.52, "volume": 215355.0}, {"date": "2023-10-18", "close": 14.34, "volume": 278117.0}, {"date": "2023-10-19", "close": 14.02, "volume": 325449.0}, {"date": "2023-10-20", "close": 13.95, "volume": 283667.0}, {"date": "2023-10-23", "close": 13.9, "volume": 199456.0}, {"date": "2023-10-24", "close": 14.19, "volume": 181692.0}, {"date": "2023-10-25", "close": 14.36, "volume": 217374.0}, {"date": "2023-10-26", "close": 14.05, "volume": 134583.0}, {"date": "2023-10-27", "close": 13.85, "volume": 270572.0}, {"date": "2023-10-30", "close": 14.06, "volume": 114346.0}, {"date": "2023-10-31", "close": 14.14, "volume": 96752.0}, {"date": "2023-11-01", "close": 14.24, "volume": 207034.0}, {"date": "2023-11-02", "close": 14.13, "volume": 164462.0}, {"date": "2023-11-03", "close": 14.17, "volume": 156007.0}, {"date": "2023-11-06", "close": 14.17, "volume": 126716.0}, {"date": "2023-11-07", "close": 14.07, "volume": 91955.0}, {"date": "2023-11-08", "close": 13.99, "volume": 78713.0}, {"date": "2023-11-09", "close": 13.9, "volume": 81244.0}, {"date": "2023-11-10", "close": 14.01, "volume": 169667.0}, {"date": "2023-11-13", "close": 13.85, "volume": 224918.0}, {"date": "2023-11-14", "close": 13.94, "volume": 295349.0}, {"date": "2023-11-15", "close": 13.89, "volume": 248620.0}, {"date": "2023-11-16", "close": 13.69, "volume": 306394.0}, {"date": "2023-11-17", "close": 13.94, "volume": 194366.0}, {"date": "2023-11-20", "close": 14.39, "volume": 337674.0}, {"date": "2023-11-21", "close": 13.01, "volume": 1236615.0}, {"date": "2023-11-22", "close": 12.28, "volume": 672686.0}, {"date": "2023-11-24", "close": 12.46, "volume": 119225.0}, {"date": "2023-11-27", "close": 12.26, "volume": 282476.0}, {"date": "2023-11-28", "close": 11.78, "volume": 311843.0}, {"date": "2023-11-29", "close": 11.74, "volume": 417181.0}, {"date": "2023-11-30", "close": 12.2, "volume": 332368.0}, {"date": "2023-12-01", "close": 12.44, "volume": 302120.0}, {"date": "2023-12-04", "close": 12.5, "volume": 253073.0}, {"date": "2023-12-05", "close": 12.5, "volume": 209989.0}, {"date": "2023-12-06", "close": 12.59, "volume": 187918.0}, {"date": "2023-12-07", "close": 12.35, "volume": 143354.0}, {"date": "2023-12-08", "close": 12.28, "volume": 165537.0}, {"date": "2023-12-11", "close": 12.1, "volume": 181935.0}, {"date": "2023-12-12", "close": 12.32, "volume": 191384.0}, {"date": "2023-12-13", "close": 12.49, "volume": 377459.0}, {"date": "2023-12-14", "close": 12.31, "volume": 265616.0}, {"date": "2023-12-15", "close": 12.06, "volume": 507575.0}, {"date": "2023-12-18", "close": 12.23, "volume": 253416.0}, {"date": "2023-12-19", "close": 12.43, "volume": 197947.0}, {"date": "2023-12-20", "close": 11.99, "volume": 304638.0}, {"date": "2023-12-21", "close": 12.94, "volume": 462900.0}, {"date": "2023-12-22", "close": 12.81, "volume": 464563.0}, {"date": "2023-12-26", "close": 12.96, "volume": 551550.0}, {"date": "2023-12-27", "close": 13.03, "volume": 318790.0}, {"date": "2023-12-28", "close": 12.77, "volume": 852178.0}, {"date": "2023-12-29", "close": 12.67, "volume": 517159.0}, {"date": "2024-01-02", "close": 12.33, "volume": 408251.0}, {"date": "2024-01-03", "close": 12.22, "volume": 484859.0}, {"date": "2024-01-04", "close": 12.29, "volume": 316080.0}, {"date": "2024-01-05", "close": 12.26, "volume": 822622.0}, {"date": "2024-01-08", "close": 12.0, "volume": 594155.0}, {"date": "2024-01-09", "close": 12.07, "volume": 702971.0}, {"date": "2024-01-10", "close": 12.07, "volume": 611040.0}, {"date": "2024-01-11", "close": 12.24, "volume": 623924.0}, {"date": "2024-01-12", "close": 12.55, "volume": 277140.0}, {"date": "2024-01-16", "close": 12.58, "volume": 494182.0}, {"date": "2024-01-17", "close": 12.49, "volume": 291854.0}, {"date": "2024-01-18", "close": 12.6, "volume": 468589.0}, {"date": "2024-01-19", "close": 12.49, "volume": 390176.0}, {"date": "2024-01-22", "close": 12.63, "volume": 423933.0}, {"date": "2024-01-23", "close": 12.54, "volume": 289809.0}, {"date": "2024-01-24", "close": 12.49, "volume": 424722.0}, {"date": "2024-01-25", "close": 12.69, "volume": 287970.0}, {"date": "2024-01-26", "close": 12.72, "volume": 204251.0}, {"date": "2024-01-29", "close": 13.07, "volume": 621708.0}, {"date": "2024-01-30", "close": 13.21, "volume": 388666.0}, {"date": "2024-01-31", "close": 13.02, "volume": 270943.0}, {"date": "2024-02-01", "close": 12.87, "volume": 494281.0}, {"date": "2024-02-02", "close": 12.77, "volume": 253784.0}, {"date": "2024-02-05", "close": 12.54, "volume": 164329.0}, {"date": "2024-02-06", "close": 12.78, "volume": 190270.0}, {"date": "2024-02-07", "close": 12.81, "volume": 153800.0}, {"date": "2024-02-08", "close": 12.82, "volume": 353018.0}, {"date": "2024-02-09", "close": 13.1, "volume": 226437.0}, {"date": "2024-02-12", "close": 13.21, "volume": 238494.0}, {"date": "2024-02-13", "close": 13.05, "volume": 277880.0}, {"date": "2024-02-14", "close": 13.11, "volume": 292999.0}, {"date": "2024-02-15", "close": 13.11, "volume": 562204.0}, {"date": "2024-02-16", "close": 13.33, "volume": 243497.0}, {"date": "2024-02-20", "close": 13.21, "volume": 419386.0}, {"date": "2024-02-21", "close": 13.21, "volume": 249464.0}, {"date": "2024-02-22", "close": 13.9, "volume": 942629.0}, {"date": "2024-02-23", "close": 14.24, "volume": 668402.0}, {"date": "2024-02-26", "close": 14.49, "volume": 508721.0}, {"date": "2024-02-27", "close": 14.71, "volume": 410781.0}, {"date": "2024-02-28", "close": 14.75, "volume": 413783.0}, {"date": "2024-02-29", "close": 14.96, "volume": 552787.0}, {"date": "2024-03-01", "close": 16.91, "volume": 1562837.0}, {"date": "2024-03-04", "close": 17.24, "volume": 1105694.0}, {"date": "2024-03-05", "close": 16.99, "volume": 768008.0}, {"date": "2024-03-06", "close": 17.82, "volume": 995448.0}, {"date": "2024-03-07", "close": 17.81, "volume": 868722.0}, {"date": "2024-03-08", "close": 17.83, "volume": 388499.0}, {"date": "2024-03-11", "close": 18.06, "volume": 558331.0}, {"date": "2024-03-12", "close": 18.62, "volume": 533395.0}, {"date": "2024-03-13", "close": 18.44, "volume": 510307.0}, {"date": "2024-03-14", "close": 18.39, "volume": 786937.0}, {"date": "2024-03-15", "close": 18.65, "volume": 6501030.0}, {"date": "2024-03-18", "close": 18.99, "volume": 606051.0}, {"date": "2024-03-19", "close": 18.96, "volume": 630111.0}, {"date": "2024-03-20", "close": 18.88, "volume": 541577.0}, {"date": "2024-03-21", "close": 18.55, "volume": 585581.0}, {"date": "2024-03-22", "close": 18.57, "volume": 367917.0}, {"date": "2024-03-25", "close": 18.67, "volume": 465883.0}, {"date": "2024-03-26", "close": 18.72, "volume": 490188.0}, {"date": "2024-03-27", "close": 19.08, "volume": 824232.0}, {"date": "2024-03-28", "close": 19.48, "volume": 1149592.0}, {"date": "2024-04-01", "close": 19.25, "volume": 712180.0}, {"date": "2024-04-02", "close": 19.19, "volume": 481232.0}, {"date": "2024-04-03", "close": 19.58, "volume": 617228.0}, {"date": "2024-04-04", "close": 19.19, "volume": 901531.0}, {"date": "2024-04-05", "close": 19.14, "volume": 762661.0}, {"date": "2024-04-08", "close": 19.39, "volume": 318217.0}, {"date": "2024-04-09", "close": 18.91, "volume": 340513.0}, {"date": "2024-04-10", "close": 18.39, "volume": 494145.0}, {"date": "2024-04-11", "close": 18.6, "volume": 1002764.0}, {"date": "2024-04-12", "close": 18.5, "volume": 480680.0}, {"date": "2024-04-15", "close": 18.36, "volume": 588776.0}, {"date": "2024-04-16", "close": 18.64, "volume": 402238.0}, {"date": "2024-04-17", "close": 18.66, "volume": 508889.0}, {"date": "2024-04-18", "close": 19.14, "volume": 1000281.0}, {"date": "2024-04-19", "close": 19.08, "volume": 432321.0}, {"date": "2024-04-22", "close": 19.05, "volume": 757031.0}, {"date": "2024-04-23", "close": 19.61, "volume": 560401.0}, {"date": "2024-04-24", "close": 19.47, "volume": 376894.0}, {"date": "2024-04-25", "close": 19.74, "volume": 418760.0}, {"date": "2024-04-26", "close": 19.5, "volume": 309400.0}, {"date": "2024-04-29", "close": 20.03, "volume": 1467187.0}, {"date": "2024-04-30", "close": 18.58, "volume": 1552549.0}, {"date": "2024-05-01", "close": 18.52, "volume": 400464.0}, {"date": "2024-05-02", "close": 18.92, "volume": 623213.0}, {"date": "2024-05-03", "close": 18.69, "volume": 447915.0}, {"date": "2024-05-06", "close": 18.89, "volume": 248165.0}, {"date": "2024-05-07", "close": 18.81, "volume": 197905.0}, {"date": "2024-05-08", "close": 18.82, "volume": 242217.0}, {"date": "2024-05-09", "close": 19.31, "volume": 417801.0}, {"date": "2024-05-10", "close": 18.48, "volume": 1000467.0}, {"date": "2024-05-13", "close": 17.93, "volume": 550430.0}, {"date": "2024-05-14", "close": 18.38, "volume": 771745.0}, {"date": "2024-05-15", "close": 18.41, "volume": 498000.0}, {"date": "2024-05-16", "close": 18.45, "volume": 274953.0}, {"date": "2024-05-17", "close": 18.53, "volume": 243402.0}, {"date": "2024-05-20", "close": 18.27, "volume": 466064.0}, {"date": "2024-05-21", "close": 17.4, "volume": 437869.0}, {"date": "2024-05-22", "close": 16.75, "volume": 949235.0}, {"date": "2024-05-23", "close": 16.31, "volume": 4341745.0}, {"date": "2024-05-24", "close": 16.24, "volume": 871792.0}, {"date": "2024-05-28", "close": 15.82, "volume": 1221165.0}, {"date": "2024-05-29", "close": 15.78, "volume": 768785.0}, {"date": "2024-05-30", "close": 16.29, "volume": 483943.0}, {"date": "2024-05-31", "close": 16.58, "volume": 686210.0}, {"date": "2024-06-03", "close": 16.26, "volume": 362515.0}, {"date": "2024-06-04", "close": 15.7, "volume": 424478.0}, {"date": "2024-06-05", "close": 15.59, "volume": 440450.0}, {"date": "2024-06-06", "close": 15.68, "volume": 611448.0}, {"date": "2024-06-07", "close": 15.73, "volume": 274929.0}, {"date": "2024-06-10", "close": 15.99, "volume": 1714383.0}, {"date": "2024-06-11", "close": 15.94, "volume": 257278.0}, {"date": "2024-06-12", "close": 16.1, "volume": 393570.0}, {"date": "2024-06-13", "close": 15.85, "volume": 752601.0}, {"date": "2024-06-14", "close": 15.46, "volume": 767221.0}, {"date": "2024-06-17", "close": 15.96, "volume": 551929.0}, {"date": "2024-06-18", "close": 15.95, "volume": 417943.0}, {"date": "2024-06-20", "close": 16.3, "volume": 441023.0}, {"date": "2024-06-21", "close": 16.16, "volume": 525320.0}, {"date": "2024-06-24", "close": 16.69, "volume": 492090.0}, {"date": "2024-06-25", "close": 16.48, "volume": 564295.0}, {"date": "2024-06-26", "close": 16.24, "volume": 600578.0}, {"date": "2024-06-27", "close": 16.04, "volume": 368084.0}, {"date": "2024-06-28", "close": 16.31, "volume": 1911740.0}, {"date": "2024-07-01", "close": 16.45, "volume": 377119.0}, {"date": "2024-07-02", "close": 16.47, "volume": 786277.0}, {"date": "2024-07-03", "close": 16.29, "volume": 407272.0}, {"date": "2024-07-05", "close": 15.9, "volume": 491292.0}, {"date": "2024-07-08", "close": 16.39, "volume": 550146.0}, {"date": "2024-07-09", "close": 16.33, "volume": 528760.0}, {"date": "2024-07-10", "close": 16.72, "volume": 563312.0}, {"date": "2024-07-11", "close": 17.13, "volume": 569117.0}, {"date": "2024-07-12", "close": 17.43, "volume": 411155.0}, {"date": "2024-07-15", "close": 17.63, "volume": 382836.0}, {"date": "2024-07-16", "close": 17.77, "volume": 573279.0}, {"date": "2024-07-17", "close": 17.75, "volume": 449650.0}, {"date": "2024-07-18", "close": 17.79, "volume": 545693.0}, {"date": "2024-07-19", "close": 17.54, "volume": 698252.0}, {"date": "2024-07-22", "close": 17.38, "volume": 291960.0}, {"date": "2024-07-23", "close": 17.19, "volume": 286380.0}, {"date": "2024-07-24", "close": 16.91, "volume": 374830.0}, {"date": "2024-07-25", "close": 17.21, "volume": 327561.0}, {"date": "2024-07-26", "close": 17.48, "volume": 220996.0}, {"date": "2024-07-29", "close": 17.71, "volume": 313901.0}, {"date": "2024-07-30", "close": 17.47, "volume": 530493.0}, {"date": "2024-07-31", "close": 17.79, "volume": 462211.0}, {"date": "2024-08-01", "close": 17.25, "volume": 627632.0}, {"date": "2024-08-02", "close": 16.93, "volume": 441001.0}, {"date": "2024-08-05", "close": 16.46, "volume": 594501.0}, {"date": "2024-08-06", "close": 16.38, "volume": 436092.0}, {"date": "2024-08-07", "close": 16.58, "volume": 284838.0}, {"date": "2024-08-08", "close": 17.02, "volume": 276096.0}, {"date": "2024-08-09", "close": 17.21, "volume": 282253.0}, {"date": "2024-08-12", "close": 17.41, "volume": 308162.0}, {"date": "2024-08-13", "close": 17.61, "volume": 290781.0}, {"date": "2024-08-14", "close": 18.02, "volume": 487785.0}, {"date": "2024-08-15", "close": 17.97, "volume": 3588650.0}, {"date": "2024-08-16", "close": 18.6, "volume": 1151469.0}, {"date": "2024-08-19", "close": 18.76, "volume": 710775.0}, {"date": "2024-08-20", "close": 18.37, "volume": 1212305.0}, {"date": "2024-08-21", "close": 18.17, "volume": 654362.0}, {"date": "2024-08-22", "close": 18.06, "volume": 445508.0}, {"date": "2024-08-23", "close": 18.74, "volume": 583050.0}, {"date": "2024-08-26", "close": 18.57, "volume": 275309.0}, {"date": "2024-08-27", "close": 18.45, "volume": 260623.0}, {"date": "2024-08-28", "close": 18.35, "volume": 433521.0}, {"date": "2024-08-29", "close": 18.38, "volume": 490622.0}, {"date": "2024-08-30", "close": 18.52, "volume": 336497.0}, {"date": "2024-09-03", "close": 18.21, "volume": 415602.0}, {"date": "2024-09-04", "close": 18.3, "volume": 358190.0}, {"date": "2024-09-05", "close": 18.09, "volume": 311700.0}, {"date": "2024-09-06", "close": 18.26, "volume": 497806.0}, {"date": "2024-09-09", "close": 18.42, "volume": 521128.0}, {"date": "2024-09-10", "close": 18.07, "volume": 459318.0}, {"date": "2024-09-11", "close": 17.37, "volume": 348482.0}, {"date": "2024-09-12", "close": 17.37, "volume": 276284.0}, {"date": "2024-09-13", "close": 17.6, "volume": 300818.0}, {"date": "2024-09-16", "close": 17.79, "volume": 248627.0}, {"date": "2024-09-17", "close": 17.71, "volume": 953047.0}, {"date": "2024-09-18", "close": 17.92, "volume": 584428.0}, {"date": "2024-09-19", "close": 18.19, "volume": 444249.0}, {"date": "2024-09-20", "close": 17.93, "volume": 941680.0}, {"date": "2024-09-23", "close": 17.9, "volume": 324059.0}, {"date": "2024-09-24", "close": 18.08, "volume": 400868.0}, {"date": "2024-09-25", "close": 18.83, "volume": 722689.0}, {"date": "2024-09-26", "close": 18.52, "volume": 519575.0}, {"date": "2024-09-27", "close": 18.22, "volume": 350915.0}, {"date": "2024-09-30", "close": 18.06, "volume": 361793.0}, {"date": "2024-10-01", "close": 18.26, "volume": 309576.0}, {"date": "2024-10-02", "close": 17.98, "volume": 381840.0}, {"date": "2024-10-03", "close": 18.22, "volume": 249582.0}, {"date": "2024-10-04", "close": 18.64, "volume": 190791.0}, {"date": "2024-10-07", "close": 17.1, "volume": 698779.0}, {"date": "2024-10-08", "close": 17.2, "volume": 747037.0}, {"date": "2024-10-09", "close": 17.52, "volume": 588236.0}, {"date": "2024-10-10", "close": 17.94, "volume": 302191.0}, {"date": "2024-10-11", "close": 18.13, "volume": 370051.0}, {"date": "2024-10-14", "close": 18.41, "volume": 274564.0}, {"date": "2024-10-15", "close": 17.87, "volume": 296692.0}, {"date": "2024-10-16", "close": 17.96, "volume": 250216.0}, {"date": "2024-10-17", "close": 17.98, "volume": 238330.0}, {"date": "2024-10-18", "close": 17.78, "volume": 208425.0}, {"date": "2024-10-21", "close": 17.74, "volume": 152849.0}, {"date": "2024-10-22", "close": 17.34, "volume": 238992.0}, {"date": "2024-10-23", "close": 17.42, "volume": 187524.0}, {"date": "2024-10-24", "close": 17.57, "volume": 221215.0}, {"date": "2024-10-25", "close": 17.35, "volume": 242179.0}, {"date": "2024-10-28", "close": 17.54, "volume": 201858.0}, {"date": "2024-10-29", "close": 17.38, "volume": 382826.0}, {"date": "2024-10-30", "close": 17.46, "volume": 231392.0}, {"date": "2024-10-31", "close": 17.26, "volume": 210261.0}, {"date": "2024-11-01", "close": 17.02, "volume": 253056.0}, {"date": "2024-11-04", "close": 16.98, "volume": 346773.0}, {"date": "2024-11-05", "close": 17.66, "volume": 299716.0}, {"date": "2024-11-06", "close": 18.27, "volume": 487701.0}, {"date": "2024-11-07", "close": 18.09, "volume": 617859.0}, {"date": "2024-11-08", "close": 18.57, "volume": 334721.0}, {"date": "2024-11-11", "close": 18.64, "volume": 456606.0}, {"date": "2024-11-12", "close": 18.46, "volume": 308774.0}, {"date": "2024-11-13", "close": 19.93, "volume": 1118575.0}, {"date": "2024-11-14", "close": 19.73, "volume": 895053.0}, {"date": "2024-11-15", "close": 19.65, "volume": 426310.0}, {"date": "2024-11-18", "close": 19.65, "volume": 447442.0}, {"date": "2024-11-19", "close": 19.91, "volume": 704280.0}, {"date": "2024-11-20", "close": 19.9, "volume": 427033.0}, {"date": "2024-11-21", "close": 20.53, "volume": 565736.0}, {"date": "2024-11-22", "close": 20.39, "volume": 305609.0}, {"date": "2024-11-25", "close": 20.59, "volume": 871045.0}, {"date": "2024-11-26", "close": 20.58, "volume": 928469.0}, {"date": "2024-11-27", "close": 20.66, "volume": 777659.0}, {"date": "2024-11-29", "close": 20.53, "volume": 188565.0}, {"date": "2024-12-02", "close": 20.4, "volume": 562128.0}, {"date": "2024-12-03", "close": 20.24, "volume": 454713.0}, {"date": "2024-12-04", "close": 20.24, "volume": 1044656.0}, {"date": "2024-12-05", "close": 20.07, "volume": 679941.0}, {"date": "2024-12-06", "close": 19.73, "volume": 876484.0}, {"date": "2024-12-09", "close": 19.47, "volume": 863890.0}, {"date": "2024-12-10", "close": 19.35, "volume": 502634.0}, {"date": "2024-12-11", "close": 19.52, "volume": 467600.0}, {"date": "2024-12-12", "close": 19.35, "volume": 333903.0}, {"date": "2024-12-13", "close": 19.08, "volume": 322010.0}, {"date": "2024-12-16", "close": 18.4, "volume": 418670.0}, {"date": "2024-12-17", "close": 18.19, "volume": 491814.0}, {"date": "2024-12-18", "close": 17.7, "volume": 471554.0}, {"date": "2024-12-19", "close": 17.77, "volume": 401630.0}, {"date": "2024-12-20", "close": 17.95, "volume": 648167.0}, {"date": "2024-12-23", "close": 17.82, "volume": 279374.0}, {"date": "2024-12-24", "close": 17.82, "volume": 127606.0}, {"date": "2024-12-26", "close": 17.82, "volume": 169132.0}, {"date": "2024-12-27", "close": 17.61, "volume": 451691.0}, {"date": "2024-12-30", "close": 17.73, "volume": 382031.0}, {"date": "2024-12-31", "close": 18.13, "volume": 584161.0}, {"date": "2025-01-02", "close": 17.98, "volume": 551484.0}, {"date": "2025-01-03", "close": 17.29, "volume": 335146.0}, {"date": "2025-01-06", "close": 16.94, "volume": 1014826.0}, {"date": "2025-01-07", "close": 16.93, "volume": 533266.0}, {"date": "2025-01-08", "close": 16.51, "volume": 1597496.0}, {"date": "2025-01-10", "close": 16.13, "volume": 1214514.0}, {"date": "2025-01-13", "close": 16.42, "volume": 758128.0}, {"date": "2025-01-14", "close": 16.29, "volume": 588377.0}, {"date": "2025-01-15", "close": 16.66, "volume": 910474.0}, {"date": "2025-01-16", "close": 16.7, "volume": 341868.0}, {"date": "2025-01-17", "close": 16.63, "volume": 416195.0}, {"date": "2025-01-21", "close": 16.55, "volume": 324755.0}, {"date": "2025-01-22", "close": 16.26, "volume": 393808.0}, {"date": "2025-01-23", "close": 16.35, "volume": 261949.0}, {"date": "2025-01-24", "close": 16.48, "volume": 270170.0}, {"date": "2025-01-27", "close": 16.82, "volume": 449627.0}, {"date": "2025-01-28", "close": 16.83, "volume": 333907.0}, {"date": "2025-01-29", "close": 16.96, "volume": 296406.0}, {"date": "2025-01-30", "close": 16.77, "volume": 513075.0}, {"date": "2025-01-31", "close": 16.5, "volume": 591479.0}, {"date": "2025-02-03", "close": 16.31, "volume": 403177.0}, {"date": "2025-02-04", "close": 16.27, "volume": 266724.0}, {"date": "2025-02-05", "close": 16.68, "volume": 401955.0}, {"date": "2025-02-06", "close": 16.74, "volume": 205788.0}, {"date": "2025-02-07", "close": 16.79, "volume": 212732.0}, {"date": "2025-02-10", "close": 16.64, "volume": 277468.0}, {"date": "2025-02-11", "close": 16.71, "volume": 446089.0}, {"date": "2025-02-12", "close": 16.55, "volume": 237575.0}, {"date": "2025-02-13", "close": 16.61, "volume": 577532.0}, {"date": "2025-02-14", "close": 16.21, "volume": 714477.0}, {"date": "2025-02-18", "close": 16.48, "volume": 605733.0}, {"date": "2025-02-19", "close": 16.49, "volume": 433910.0}, {"date": "2025-02-20", "close": 15.36, "volume": 2344376.0}, {"date": "2025-02-21", "close": 14.52, "volume": 811647.0}, {"date": "2025-02-24", "close": 14.51, "volume": 796739.0}, {"date": "2025-02-25", "close": 14.41, "volume": 799837.0}, {"date": "2025-02-26", "close": 14.73, "volume": 1181815.0}, {"date": "2025-02-27", "close": 14.86, "volume": 756489.0}, {"date": "2025-02-28", "close": 14.71, "volume": 629157.0}, {"date": "2025-03-03", "close": 15.82, "volume": 1213500.0}, {"date": "2025-03-04", "close": 15.31, "volume": 974331.0}, {"date": "2025-03-05", "close": 15.19, "volume": 991511.0}, {"date": "2025-03-06", "close": 14.69, "volume": 556149.0}, {"date": "2025-03-07", "close": 15.0, "volume": 1080871.0}, {"date": "2025-03-10", "close": 14.58, "volume": 950303.0}, {"date": "2025-03-11", "close": 14.59, "volume": 1007302.0}, {"date": "2025-03-12", "close": 14.66, "volume": 1301301.0}, {"date": "2025-03-13", "close": 14.53, "volume": 827043.0}, {"date": "2025-03-14", "close": 15.14, "volume": 703842.0}, {"date": "2025-03-17", "close": 15.56, "volume": 581753.0}, {"date": "2025-03-18", "close": 15.28, "volume": 586418.0}, {"date": "2025-03-19", "close": 15.58, "volume": 489297.0}, {"date": "2025-03-20", "close": 15.64, "volume": 444205.0}, {"date": "2025-03-21", "close": 15.59, "volume": 1431646.0}, {"date": "2025-03-24", "close": 16.0, "volume": 432932.0}, {"date": "2025-03-25", "close": 16.0, "volume": 603805.0}, {"date": "2025-03-26", "close": 16.05, "volume": 547718.0}, {"date": "2025-03-27", "close": 16.21, "volume": 471951.0}, {"date": "2025-03-28", "close": 16.2, "volume": 459768.0}, {"date": "2025-03-31", "close": 16.2, "volume": 618468.0}, {"date": "2025-04-01", "close": 16.47, "volume": 697483.0}, {"date": "2025-04-02", "close": 16.68, "volume": 579712.0}, {"date": "2025-04-03", "close": 16.41, "volume": 443919.0}, {"date": "2025-04-04", "close": 15.47, "volume": 984518.0}, {"date": "2025-04-07", "close": 14.91, "volume": 738768.0}, {"date": "2025-04-08", "close": 15.07, "volume": 724382.0}, {"date": "2025-04-09", "close": 15.67, "volume": 1060565.0}, {"date": "2025-04-10", "close": 15.52, "volume": 718884.0}, {"date": "2025-04-11", "close": 15.66, "volume": 506493.0}, {"date": "2025-04-14", "close": 16.15, "volume": 477134.0}, {"date": "2025-04-15", "close": 16.26, "volume": 597320.0}, {"date": "2025-04-16", "close": 16.0, "volume": 704011.0}, {"date": "2025-04-17", "close": 16.18, "volume": 437468.0}, {"date": "2025-04-21", "close": 15.86, "volume": 355305.0}, {"date": "2025-04-22", "close": 16.45, "volume": 406826.0}, {"date": "2025-04-23", "close": 16.55, "volume": 785114.0}, {"date": "2025-04-24", "close": 16.47, "volume": 653049.0}, {"date": "2025-04-25", "close": 16.19, "volume": 393567.0}, {"date": "2025-04-28", "close": 16.21, "volume": 427105.0}, {"date": "2025-04-29", "close": 16.54, "volume": 290881.0}, {"date": "2025-04-30", "close": 16.35, "volume": 298722.0}, {"date": "2025-05-01", "close": 16.11, "volume": 436394.0}, {"date": "2025-05-02", "close": 16.65, "volume": 379682.0}, {"date": "2025-05-05", "close": 16.74, "volume": 334376.0}, {"date": "2025-05-06", "close": 16.69, "volume": 284159.0}, {"date": "2025-05-07", "close": 16.69, "volume": 365177.0}, {"date": "2025-05-08", "close": 16.82, "volume": 381526.0}, {"date": "2025-05-09", "close": 17.02, "volume": 581095.0}, {"date": "2025-05-12", "close": 17.24, "volume": 679439.0}, {"date": "2025-05-13", "close": 17.28, "volume": 354237.0}, {"date": "2025-05-14", "close": 17.07, "volume": 430070.0}, {"date": "2025-05-15", "close": 17.17, "volume": 521903.0}, {"date": "2025-05-16", "close": 17.57, "volume": 601747.0}, {"date": "2025-05-19", "close": 17.67, "volume": 437743.0}, {"date": "2025-05-20", "close": 17.44, "volume": 390301.0}, {"date": "2025-05-21", "close": 17.05, "volume": 474397.0}, {"date": "2025-05-22", "close": 16.43, "volume": 446671.0}, {"date": "2025-05-23", "close": 16.44, "volume": 496049.0}, {"date": "2025-05-27", "close": 16.84, "volume": 702118.0}, {"date": "2025-05-28", "close": 16.9, "volume": 936294.0}, {"date": "2025-05-29", "close": 17.2, "volume": 796573.0}, {"date": "2025-05-30", "close": 17.48, "volume": 733147.0}, {"date": "2025-06-02", "close": 17.65, "volume": 710726.0}, {"date": "2025-06-03", "close": 17.57, "volume": 740646.0}, {"date": "2025-06-04", "close": 17.81, "volume": 1017301.0}, {"date": "2025-06-05", "close": 17.61, "volume": 657692.0}, {"date": "2025-06-06", "close": 17.49, "volume": 349682.0}, {"date": "2025-06-09", "close": 17.26, "volume": 513479.0}, {"date": "2025-06-10", "close": 16.94, "volume": 754930.0}, {"date": "2025-06-11", "close": 16.69, "volume": 1161963.0}, {"date": "2025-06-12", "close": 16.81, "volume": 732335.0}, {"date": "2025-06-13", "close": 16.22, "volume": 704973.0}, {"date": "2025-06-16", "close": 16.7, "volume": 2016059.0}, {"date": "2025-06-17", "close": 16.08, "volume": 1140667.0}, {"date": "2025-06-18", "close": 16.15, "volume": 798119.0}, {"date": "2025-06-20", "close": 15.93, "volume": 701291.0}, {"date": "2025-06-23", "close": 15.82, "volume": 685891.0}, {"date": "2025-06-24", "close": 15.86, "volume": 492662.0}, {"date": "2025-06-25", "close": 15.74, "volume": 640820.0}, {"date": "2025-06-26", "close": 16.31, "volume": 638624.0}, {"date": "2025-06-27", "close": 16.27, "volume": 1896275.0}, {"date": "2025-06-30", "close": 16.58, "volume": 684837.0}, {"date": "2025-07-01", "close": 16.84, "volume": 703396.0}, {"date": "2025-07-02", "close": 16.25, "volume": 844678.0}, {"date": "2025-07-03", "close": 16.19, "volume": 344305.0}, {"date": "2025-07-07", "close": 15.93, "volume": 761436.0}, {"date": "2025-07-08", "close": 16.06, "volume": 566462.0}, {"date": "2025-07-09", "close": 15.97, "volume": 722067.0}, {"date": "2025-07-10", "close": 15.93, "volume": 695175.0}, {"date": "2025-07-11", "close": 15.72, "volume": 739210.0}, {"date": "2025-07-14", "close": 16.06, "volume": 531090.0}, {"date": "2025-07-15", "close": 15.75, "volume": 513836.0}, {"date": "2025-07-16", "close": 15.8, "volume": 542894.0}, {"date": "2025-07-17", "close": 15.89, "volume": 438455.0}, {"date": "2025-07-18", "close": 15.98, "volume": 447275.0}, {"date": "2025-07-21", "close": 15.82, "volume": 379213.0}, {"date": "2025-07-22", "close": 16.02, "volume": 462035.0}, {"date": "2025-07-23", "close": 16.08, "volume": 601317.0}, {"date": "2025-07-24", "close": 15.59, "volume": 657175.0}, {"date": "2025-07-25", "close": 15.6, "volume": 377629.0}, {"date": "2025-07-28", "close": 15.19, "volume": 513598.0}, {"date": "2025-07-29", "close": 15.16, "volume": 360870.0}, {"date": "2025-07-30", "close": 15.03, "volume": 758538.0}, {"date": "2025-07-31", "close": 15.11, "volume": 568688.0}, {"date": "2025-08-01", "close": 14.87, "volume": 603595.0}, {"date": "2025-08-04", "close": 15.15, "volume": 605391.0}, {"date": "2025-08-05", "close": 15.66, "volume": 654583.0}, {"date": "2025-08-06", "close": 16.07, "volume": 966398.0}, {"date": "2025-08-07", "close": 16.4, "volume": 871678.0}, {"date": "2025-08-08", "close": 16.79, "volume": 603420.0}, {"date": "2025-08-11", "close": 16.8, "volume": 564421.0}, {"date": "2025-08-12", "close": 16.99, "volume": 528121.0}, {"date": "2025-08-13", "close": 17.44, "volume": 846570.0}, {"date": "2025-08-14", "close": 17.11, "volume": 899776.0}, {"date": "2025-08-15", "close": 16.28, "volume": 1152242.0}, {"date": "2025-08-18", "close": 17.01, "volume": 765354.0}, {"date": "2025-08-19", "close": 17.31, "volume": 716590.0}, {"date": "2025-08-20", "close": 17.61, "volume": 681007.0}, {"date": "2025-08-21", "close": 17.58, "volume": 895462.0}, {"date": "2025-08-22", "close": 17.54, "volume": 700388.0}, {"date": "2025-08-25", "close": 17.14, "volume": 607077.0}, {"date": "2025-08-26", "close": 16.86, "volume": 522480.0}, {"date": "2025-08-27", "close": 17.2, "volume": 653131.0}, {"date": "2025-08-28", "close": 17.29, "volume": 410584.0}, {"date": "2025-08-29", "close": 17.48, "volume": 528609.0}, {"date": "2025-09-02", "close": 17.49, "volume": 663498.0}, {"date": "2025-09-03", "close": 17.38, "volume": 636932.0}, {"date": "2025-09-04", "close": 17.6, "volume": 397443.0}, {"date": "2025-09-05", "close": 17.42, "volume": 533063.0}, {"date": "2025-09-08", "close": 17.5, "volume": 470761.0}, {"date": "2025-09-09", "close": 17.22, "volume": 583010.0}, {"date": "2025-09-10", "close": 17.06, "volume": 682136.0}, {"date": "2025-09-11", "close": 17.42, "volume": 446438.0}, {"date": "2025-09-12", "close": 17.53, "volume": 450112.0}, {"date": "2025-09-15", "close": 17.53, "volume": 525421.0}, {"date": "2025-09-16", "close": 17.25, "volume": 423075.0}, {"date": "2025-09-17", "close": 17.1, "volume": 609353.0}, {"date": "2025-09-18", "close": 17.76, "volume": 475915.0}, {"date": "2025-09-19", "close": 17.63, "volume": 851460.0}, {"date": "2025-09-22", "close": 17.54, "volume": 453158.0}, {"date": "2025-09-23", "close": 17.34, "volume": 489239.0}, {"date": "2025-09-24", "close": 17.54, "volume": 395670.0}, {"date": "2025-09-25", "close": 17.39, "volume": 581508.0}, {"date": "2025-09-26", "close": 17.53, "volume": 484993.0}, {"date": "2025-09-29", "close": 17.57, "volume": 300965.0}, {"date": "2025-09-30", "close": 18.15, "volume": 454024.0}, {"date": "2025-10-01", "close": 17.78, "volume": 545959.0}, {"date": "2025-10-02", "close": 17.8, "volume": 484841.0}, {"date": "2025-10-03", "close": 18.1, "volume": 411564.0}, {"date": "2025-10-06", "close": 18.54, "volume": 474285.0}, {"date": "2025-10-07", "close": 18.61, "volume": 554616.0}, {"date": "2025-10-08", "close": 18.67, "volume": 360865.0}, {"date": "2025-10-09", "close": 18.31, "volume": 357177.0}, {"date": "2025-10-10", "close": 18.32, "volume": 321584.0}, {"date": "2025-10-13", "close": 18.4, "volume": 328042.0}, {"date": "2025-10-14", "close": 18.89, "volume": 468546.0}, {"date": "2025-10-15", "close": 18.47, "volume": 347895.0}, {"date": "2025-10-16", "close": 17.67, "volume": 498036.0}, {"date": "2025-10-17", "close": 17.91, "volume": 428405.0}, {"date": "2025-10-20", "close": 18.17, "volume": 260251.0}, {"date": "2025-10-21", "close": 18.09, "volume": 435466.0}, {"date": "2025-10-22", "close": 18.11, "volume": 356190.0}, {"date": "2025-10-23", "close": 18.21, "volume": 310350.0}, {"date": "2025-10-24", "close": 18.28, "volume": 297173.0}, {"date": "2025-10-27", "close": 18.37, "volume": 258932.0}, {"date": "2025-10-28", "close": 18.0, "volume": 566167.0}, {"date": "2025-10-29", "close": 17.95, "volume": 460053.0}, {"date": "2025-10-30", "close": 17.98, "volume": 437787.0}, {"date": "2025-10-31", "close": 17.98, "volume": 527327.0}, {"date": "2025-11-03", "close": 17.88, "volume": 489572.0}, {"date": "2025-11-04", "close": 18.06, "volume": 449070.0}, {"date": "2025-11-05", "close": 18.51, "volume": 383526.0}, {"date": "2025-11-06", "close": 18.59, "volume": 464547.0}, {"date": "2025-11-07", "close": 18.86, "volume": 304840.0}, {"date": "2025-11-10", "close": 19.0, "volume": 322787.0}, {"date": "2025-11-11", "close": 19.03, "volume": 454483.0}, {"date": "2025-11-12", "close": 19.14, "volume": 311713.0}, {"date": "2025-11-13", "close": 18.68, "volume": 707683.0}, {"date": "2025-11-14", "close": 18.37, "volume": 498459.0}, {"date": "2025-11-17", "close": 18.47, "volume": 565391.0}, {"date": "2025-11-18", "close": 18.9, "volume": 497740.0}, {"date": "2025-11-19", "close": 18.75, "volume": 1013593.0}, {"date": "2025-11-20", "close": 18.57, "volume": 423660.0}, {"date": "2025-11-21", "close": 18.84, "volume": 420971.0}, {"date": "2025-11-24", "close": 18.84, "volume": 465923.0}, {"date": "2025-11-25", "close": 18.9, "volume": 443315.0}, {"date": "2025-11-26", "close": 19.04, "volume": 384930.0}, {"date": "2025-11-28", "close": 19.04, "volume": 213529.0}, {"date": "2025-12-01", "close": 18.95, "volume": 588900.0}, {"date": "2025-12-02", "close": 18.7, "volume": 470564.0}, {"date": "2025-12-03", "close": 18.43, "volume": 731222.0}, {"date": "2025-12-04", "close": 18.08, "volume": 1668373.0}, {"date": "2025-12-05", "close": 18.09, "volume": 583323.0}, {"date": "2025-12-08", "close": 18.13, "volume": 469395.0}, {"date": "2025-12-09", "close": 18.6, "volume": 482527.0}, {"date": "2025-12-10", "close": 18.56, "volume": 544056.0}, {"date": "2025-12-11", "close": 18.94, "volume": 407726.0}, {"date": "2025-12-12", "close": 19.03, "volume": 838851.0}, {"date": "2025-12-15", "close": 19.08, "volume": 762678.0}, {"date": "2025-12-16", "close": 19.2, "volume": 563288.0}, {"date": "2025-12-17", "close": 19.63, "volume": 507116.0}, {"date": "2025-12-18", "close": 19.46, "volume": 405113.0}, {"date": "2025-12-19", "close": 19.21, "volume": 823360.0}, {"date": "2025-12-22", "close": 19.52, "volume": 1399262.0}, {"date": "2025-12-23", "close": 19.63, "volume": 373025.0}, {"date": "2025-12-24", "close": 19.62, "volume": 136483.0}, {"date": "2025-12-26", "close": 19.48, "volume": 257485.0}, {"date": "2025-12-29", "close": 19.56, "volume": 287019.0}, {"date": "2025-12-30", "close": 19.63, "volume": 280117.0}, {"date": "2025-12-31", "close": 19.57, "volume": 283293.0}, {"date": "2026-01-02", "close": 19.38, "volume": 477945.0}, {"date": "2026-01-05", "close": 19.5, "volume": 327451.0}, {"date": "2026-01-06", "close": 19.28, "volume": 542577.0}, {"date": "2026-01-07", "close": 19.11, "volume": 478064.0}, {"date": "2026-01-08", "close": 19.27, "volume": 479434.0}, {"date": "2026-01-09", "close": 19.02, "volume": 324151.0}, {"date": "2026-01-12", "close": 18.93, "volume": 287454.0}, {"date": "2026-01-13", "close": 18.59, "volume": 394205.0}, {"date": "2026-01-14", "close": 18.61, "volume": 371790.0}, {"date": "2026-01-15", "close": 18.6, "volume": 531275.0}, {"date": "2026-01-16", "close": 18.35, "volume": 371303.0}, {"date": "2026-01-20", "close": 18.55, "volume": 297692.0}, {"date": "2026-01-21", "close": 18.57, "volume": 295120.0}, {"date": "2026-01-22", "close": 18.58, "volume": 339098.0}, {"date": "2026-01-23", "close": 18.63, "volume": 243104.0}, {"date": "2026-01-26", "close": 18.83, "volume": 276812.0}, {"date": "2026-01-27", "close": 18.67, "volume": 275490.0}, {"date": "2026-01-28", "close": 18.7, "volume": 346144.0}, {"date": "2026-01-29", "close": 18.88, "volume": 371215.0}, {"date": "2026-01-30", "close": 19.04, "volume": 391304.0}, {"date": "2026-02-02", "close": 19.22, "volume": 505934.0}, {"date": "2026-02-03", "close": 19.22, "volume": 290489.0}, {"date": "2026-02-04", "close": 19.41, "volume": 313718.0}, {"date": "2026-02-05", "close": 19.53, "volume": 356424.0}, {"date": "2026-02-06", "close": 19.4, "volume": 472348.0}, {"date": "2026-02-09", "close": 18.93, "volume": 411641.0}, {"date": "2026-02-10", "close": 19.36, "volume": 386406.0}, {"date": "2026-02-11", "close": 19.72, "volume": 268157.0}, {"date": "2026-02-12", "close": 19.78, "volume": 280632.0}, {"date": "2026-02-13", "close": 19.65, "volume": 313580.0}, {"date": "2026-02-17", "close": 19.95, "volume": 281771.0}, {"date": "2026-02-18", "close": 19.66, "volume": 281296.0}, {"date": "2026-02-19", "close": 19.69, "volume": 281148.0}, {"date": "2026-02-20", "close": 20.04, "volume": 537033.0}, {"date": "2026-02-23", "close": 20.08, "volume": 528438.0}, {"date": "2026-02-24", "close": 20.09, "volume": 584266.0}, {"date": "2026-02-25", "close": 20.11, "volume": 400626.0}, {"date": "2026-02-26", "close": 19.26, "volume": 1216552.0}, {"date": "2026-02-27", "close": 19.06, "volume": 645499.0}, {"date": "2026-03-02", "close": 19.56, "volume": 733868.0}, {"date": "2026-03-03", "close": 19.23, "volume": 518790.0}, {"date": "2026-03-04", "close": 19.5, "volume": 663212.0}, {"date": "2026-03-05", "close": 19.01, "volume": 515955.0}, {"date": "2026-03-06", "close": 18.62, "volume": 432133.0}, {"date": "2026-03-09", "close": 18.76, "volume": 476314.0}, {"date": "2026-03-10", "close": 18.91, "volume": 488185.0}, {"date": "2026-03-11", "close": 18.77, "volume": 553045.0}, {"date": "2026-03-12", "close": 18.69, "volume": 456610.0}, {"date": "2026-03-13", "close": 18.7, "volume": 418323.0}, {"date": "2026-03-16", "close": 18.95, "volume": 359082.0}, {"date": "2026-03-17", "close": 19.0, "volume": 410772.0}, {"date": "2026-03-18", "close": 18.8, "volume": 356598.0}, {"date": "2026-03-19", "close": 18.66, "volume": 350964.0}, {"date": "2026-03-20", "close": 18.84, "volume": 721241.0}, {"date": "2026-03-23", "close": 19.06, "volume": 396937.0}, {"date": "2026-03-24", "close": 19.02, "volume": 373336.0}, {"date": "2026-03-25", "close": 19.11, "volume": 304008.0}, {"date": "2026-03-26", "close": 19.17, "volume": 254498.0}, {"date": "2026-03-27", "close": 18.75, "volume": 356767.0}, {"date": "2026-03-30", "close": 19.18, "volume": 409406.0}, {"date": "2026-03-31", "close": 19.11, "volume": 505662.0}, {"date": "2026-04-01", "close": 19.0, "volume": 429060.0}, {"date": "2026-04-02", "close": 19.14, "volume": 695927.0}, {"date": "2026-04-06", "close": 19.29, "volume": 636946.0}, {"date": "2026-04-07", "close": 19.21, "volume": 648977.0}, {"date": "2026-04-08", "close": 19.69, "volume": 454442.0}, {"date": "2026-04-09", "close": 20.34, "volume": 668262.0}, {"date": "2026-04-10", "close": 20.05, "volume": 365691.0}, {"date": "2026-04-13", "close": 20.04, "volume": 484571.0}, {"date": "2026-04-14", "close": 20.15, "volume": 346879.0}, {"date": "2026-04-15", "close": 20.14, "volume": 319949.0}, {"date": "2026-04-16", "close": 20.2, "volume": 369804.0}, {"date": "2026-04-17", "close": 20.97, "volume": 475812.0}, {"date": "2026-04-20", "close": 20.84, "volume": 391230.0}, {"date": "2026-04-21", "close": 20.65, "volume": 318319.0}, {"date": "2026-04-22", "close": 20.56, "volume": 395527.0}, {"date": "2026-04-23", "close": 21.29, "volume": 330991.0}, {"date": "2026-04-24", "close": 20.96, "volume": 215915.0}, {"date": "2026-04-27", "close": 20.88, "volume": 301939.0}, {"date": "2026-04-28", "close": 21.17, "volume": 309750.0}, {"date": "2026-04-29", "close": 20.88, "volume": 434960.0}, {"date": "2026-04-30", "close": 21.13, "volume": 283408.0}, {"date": "2026-05-01", "close": 21.21, "volume": 424988.0}, {"date": "2026-05-04", "close": 20.79, "volume": 410723.0}, {"date": "2026-05-05", "close": 20.88, "volume": 330584.0}, {"date": "2026-05-06", "close": 21.0, "volume": 236456.0}, {"date": "2026-05-07", "close": 21.02, "volume": 477613.0}, {"date": "2026-05-08", "close": 20.91, "volume": 390508.0}, {"date": "2026-05-11", "close": 20.71, "volume": 402289.0}, {"date": "2026-05-12", "close": 20.35, "volume": 560700.0}, {"date": "2026-05-13", "close": 20.24, "volume": 467172.0}, {"date": "2026-05-14", "close": 23.46, "volume": 1048250.0}, {"date": "2026-05-15", "close": 23.16, "volume": 867718.0}, {"date": "2026-05-18", "close": 23.65, "volume": 565747.0}, {"date": "2026-05-19", "close": 23.47, "volume": 368243.0}, {"date": "2026-05-20", "close": 23.25, "volume": 388781.0}, {"date": "2026-05-21", "close": 23.06, "volume": 553886.0}, {"date": "2026-05-22", "close": 22.79, "volume": 378832.0}, {"date": "2026-05-26", "close": 22.65, "volume": 568818.0}, {"date": "2026-05-27", "close": 22.03, "volume": 602209.0}, {"date": "2026-05-28", "close": 21.67, "volume": 523766.0}, {"date": "2026-05-29", "close": 21.58, "volume": 477328.0}, {"date": "2026-06-01", "close": 21.84, "volume": 540748.0}, {"date": "2026-06-02", "close": 21.49, "volume": 403800.0}, {"date": "2026-06-03", "close": 21.12, "volume": 420067.0}, {"date": "2026-06-04", "close": 21.41, "volume": 375775.0}, {"date": "2026-06-05", "close": 21.81, "volume": 390854.0}, {"date": "2026-06-08", "close": 22.08, "volume": 345101.0}, {"date": "2026-06-09", "close": 22.61, "volume": 489628.0}, {"date": "2026-06-10", "close": 23.34, "volume": 422433.0}, {"date": "2026-06-11", "close": 23.65, "volume": 341099.0}, {"date": "2026-06-12", "close": 23.65, "volume": 274109.0}, {"date": "2026-06-15", "close": 23.17, "volume": 374326.0}, {"date": "2026-06-16", "close": 23.62, "volume": 385628.0}, {"date": "2026-06-17", "close": 23.28, "volume": 350749.0}, {"date": "2026-06-18", "close": 22.94, "volume": 450375.0}, {"date": "2026-06-22", "close": 22.98, "volume": 297904.0}, {"date": "2026-06-23", "close": 23.55, "volume": 271984.0}, {"date": "2026-06-24", "close": 23.9, "volume": 356442.0}, {"date": "2026-06-25", "close": 23.77, "volume": 265101.0}, {"date": "2026-06-26", "close": 24.74, "volume": 1686570.0}, {"date": "2026-06-29", "close": 24.78, "volume": 673153.0}, {"date": "2026-06-30", "close": 24.35, "volume": 446590.0}, {"date": "2026-07-01", "close": 24.98, "volume": 405029.0}, {"date": "2026-07-02", "close": 25.56, "volume": 315655.0}, {"date": "2026-07-06", "close": 24.63, "volume": 490068.0}, {"date": "2026-07-07", "close": 24.48, "volume": 401304.0}, {"date": "2026-07-08", "close": 24.87, "volume": 382576.0}, {"date": "2026-07-09", "close": 24.99, "volume": 406529.0}, {"date": "2026-07-10", "close": 25.07, "volume": 258750.0}, {"date": "2026-07-13", "close": 25.35, "volume": 239161.0}, {"date": "2026-07-14", "close": 25.23, "volume": 266422.0}, {"date": "2026-07-15", "close": 24.78, "volume": 293545.0}, {"date": "2026-07-16", "close": 25.44, "volume": 286249.0}, {"date": "2026-07-17", "close": 25.4, "volume": 326019.0}, {"date": "2026-07-20", "close": 25.58, "volume": 252007.0}, {"date": "2026-07-21", "close": 25.56, "volume": 246247.0}, {"date": "2026-07-22", "close": 25.17, "volume": 283676.0}, {"date": "2026-07-23", "close": 25.11, "volume": 385134.0}, {"date": "2026-07-24", "close": 25.58, "volume": 359321.0}], "refreshing": true}