{"ticker": "WOOF", "overview": {"cik": "1826470", "ticker": "WOOF", "name": "Petco Health & Wellness Company, Inc.", "industry": "Retail-Retail Stores, NEC", "country": "United States", "sic": "5990", "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000068", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-04", "title": "Employee share plan", "accession": "0001193125-26-383668", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001193125-26-383639", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380189", "price_sensitive": true}, {"form": "3", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329596", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307934", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005176", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005160", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005135", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001826470-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001193125-26-259944", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001826470-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000043", "price_sensitive": false}]}, "description": "Petco Health & Wellness Company, Inc. trades as WOOF on the NASDAQ and is registered in the United States, classified under Retail-Retail Stores, NEC (SIC 5990). Privy Trades holds 23 insider filings for the company. The most recent filing on record is dated 15 October 2026.", "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": "WOOF", "has_prices": true, "as_of": "2026-08-07", "last": 2.78, "prev_close": 2.77, "change": 0.009999999999999787, "change_pct": 0.0036101083032490204, "session_volume": 929934.0, "vwap_5": 2.879723653129222, "vwap_20": 2.7230553628930303, "vwap_60": 2.7333362374363204, "vwap_250": 3.087668394250302, "high_52w": 3.62, "low_52w": 2.33, "avg_volume_20": 1434863.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001826470-26-000075", "src": "INSIDERS", "ticker": "WOOF", "cik": "1826470", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "Petco Health & Wellness Company, Inc.", "who": "Giovanni Insana", "who_key": "Insana Giovanni", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 52869.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on WOOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998625/000182647026000075/0001826470-26-000075-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001826470-26-000071", "src": "INSIDERS", "ticker": "WOOF", "cik": "1826470", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "Petco Health & Wellness Company, Inc.", "who": "Patrick J. Venezia", "who_key": "Venezia Patrick J", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37668.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on WOOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826470/000182647026000071/0001826470-26-000071-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001826470-26-000070", "src": "INSIDERS", "ticker": "WOOF", "cik": "1826470", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "Petco Health & Wellness Company, Inc.", "who": "Sabrina Simmons", "who_key": "SIMMONS SABRINA", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 301001.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "CFO files routine paperwork on WOOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826470/000182647026000070/0001826470-26-000070-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001826470-26-000069", "src": "INSIDERS", "ticker": "WOOF", "cik": "1826470", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "Petco Health & Wellness Company, Inc.", "who": "Michael Romanko", "who_key": "Romanko Michael", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 227147.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on WOOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826470/000182647026000069/0001826470-26-000069-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001826470-26-000068", "src": "INSIDERS", "ticker": "WOOF", "cik": "1826470", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "Petco Health & Wellness Company, Inc.", "who": "Giovanni Insana", "who_key": "Insana Giovanni", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26933.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Insider files routine paperwork on WOOF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998625/000182647026000068/0001826470-26-000068-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "SENATE-cc11c936268c480daea9c552517017b7-22", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/", "trade_date": "2017-03-14", "timestamp": "2017-03-14", "mins": 5069685}, {"id": "SENATE-cc11c936268c480daea9c552517017b7-32", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/", "trade_date": "2017-03-01", "timestamp": "2017-03-01", "mins": 5088405}, {"id": "SENATE-0f136e07eaf147c884e889a390dd3855-3", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/", "trade_date": "2017-02-23", "timestamp": "2017-02-23", "mins": 5097045}, {"id": "SENATE-2ee30018738048078a4179d413b008e8-3", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/", "trade_date": "2017-02-23", "timestamp": "2017-02-23", "mins": 5097045}, {"id": "SENATE-0f136e07eaf147c884e889a390dd3855-12", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/", "trade_date": "2017-02-10", "timestamp": "2017-02-10", "mins": 5115765}, {"id": "SENATE-2ee30018738048078a4179d413b008e8-12", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/", "trade_date": "2017-02-10", "timestamp": "2017-02-10", "mins": 5115765}, {"id": "SENATE-0f136e07eaf147c884e889a390dd3855-14", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/", "trade_date": "2017-02-09", "timestamp": "2017-02-09", "mins": 5117205}, {"id": "SENATE-2ee30018738048078a4179d413b008e8-14", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/", "trade_date": "2017-02-09", "timestamp": "2017-02-09", "mins": 5117205}, {"id": "SENATE-0f136e07eaf147c884e889a390dd3855-23", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/", "trade_date": "2017-02-06", "timestamp": "2017-02-06", "mins": 5121525}, {"id": "SENATE-2ee30018738048078a4179d413b008e8-23", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/", "trade_date": "2017-02-06", "timestamp": "2017-02-06", "mins": 5121525}, {"id": "SENATE-0f136e07eaf147c884e889a390dd3855-36", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/", "trade_date": "2017-02-01", "timestamp": "2017-02-01", "mins": 5128725}, {"id": "SENATE-2ee30018738048078a4179d413b008e8-36", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/", "trade_date": "2017-02-01", "timestamp": "2017-02-01", "mins": 5128725}, {"id": "SENATE-d2f4ab8b59c24495a26ce3fbb101d388-84", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc. (NASDAQ)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/", "trade_date": "2015-08-05", "timestamp": "2015-08-05", "mins": 5914965}, {"id": "SENATE-14b8f364335642e5980a597d8d08e01f-84", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc. (NASDAQ)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/", "trade_date": "2015-08-05", "timestamp": "2015-08-05", "mins": 5914965}, {"id": "SENATE-81a6cb3e068f432f9cf41f49c84f3865-13", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc. (NASDAQ)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/81a6cb3e-068f-432f-9cf4-1f49c84f3865/", "trade_date": "2015-07-20", "timestamp": "2015-07-20", "mins": 5938005}, {"id": "SENATE-5bdbba1a479448faa26c09717428dc37-71", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc. (NASDAQ)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/", "trade_date": "2015-02-10", "timestamp": "2015-02-10", "mins": 6168405}, {"id": "SENATE-75f0461ac84a468ba5671ce5cf492f91-71", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc. (NASDAQ)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/", "trade_date": "2015-02-10", "timestamp": "2015-02-10", "mins": 6168405}, {"id": "SENATE-112fdda970c44cc5a3865c9491ba2d9b-71", "src": "CONGRESS", "ticker": "WOOF", "cik": "", "company": "Petco Health & Wellness Company, Inc.", "company_raw": "VCA Inc. (NASDAQ)", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps WOOF ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/", "trade_date": "2015-02-10", "timestamp": "2015-02-10", "mins": 6168405}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "WOOF (Petco Health & Wellness Company, Inc.)", "new_value": "Petco Health and Wellness Company, Inc. - Class A Common Stock", "effective": "", "evidence": "we hold WOOF as Petco Health & Wellness Company, Inc.; the NASDAQ universe lists that code as Petco Health and Wellness Company, Inc. - Class A Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.344437"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Petco Health and Wellness Company, Inc. - Class A Common Stock", "new_value": "Petco Health & Wellness Company, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826470", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826470", "applied": 1, "detected_at": "2026-10-28T17:07:06.460166"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 74018.0, "net": -74018.0, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-03-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-03-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-02-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-02-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-07-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/81a6cb3e-068f-432f-9cf4-1f49c84f3865/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-03-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000068", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-04", "title": "Employee share plan", "accession": "0001193125-26-383668", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001193125-26-383639", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380189", "price_sensitive": true}, {"form": "3", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329596", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-307934", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005176", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005160", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005135", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001826470-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001193125-26-259944", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001826470-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001826470-26-000043", "price_sensitive": false}], "performance": {"ticker": "WOOF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-14", "close": 29.4, "volume": 52099210.0}, {"date": "2021-01-15", "close": 27.71, "volume": 13725960.0}, {"date": "2021-01-19", "close": 26.85, "volume": 8406170.0}, {"date": "2021-01-20", "close": 26.04, "volume": 4246018.0}, {"date": "2021-01-21", "close": 27.24, "volume": 7565940.0}, {"date": "2021-01-22", "close": 26.07, "volume": 2528532.0}, {"date": "2021-01-25", "close": 27.0, "volume": 3604281.0}, {"date": "2021-01-26", "close": 27.6, "volume": 3533933.0}, {"date": "2021-01-27", "close": 26.99, "volume": 3816397.0}, {"date": "2021-01-28", "close": 26.18, "volume": 1286839.0}, {"date": "2021-01-29", "close": 26.03, "volume": 1581296.0}, {"date": "2021-02-01", "close": 25.46, "volume": 3284289.0}, {"date": "2021-02-02", "close": 25.61, "volume": 2974945.0}, {"date": "2021-02-03", "close": 26.01, "volume": 1619348.0}, {"date": "2021-02-04", "close": 26.44, "volume": 1690859.0}, {"date": "2021-02-05", "close": 26.35, "volume": 1720088.0}, {"date": "2021-02-08", "close": 26.74, "volume": 3201985.0}, {"date": "2021-02-09", "close": 26.66, "volume": 1373601.0}, {"date": "2021-02-10", "close": 26.18, "volume": 1934873.0}, {"date": "2021-02-11", "close": 25.75, "volume": 1928967.0}, {"date": "2021-02-12", "close": 25.73, "volume": 1593868.0}, {"date": "2021-02-16", "close": 24.87, "volume": 4525063.0}, {"date": "2021-02-17", "close": 23.96, "volume": 3089929.0}, {"date": "2021-02-18", "close": 23.5, "volume": 2087309.0}, {"date": "2021-02-19", "close": 23.59, "volume": 2356015.0}, {"date": "2021-02-22", "close": 23.16, "volume": 2029035.0}, {"date": "2021-02-23", "close": 22.68, "volume": 4444446.0}, {"date": "2021-02-24", "close": 21.81, "volume": 1736744.0}, {"date": "2021-02-25", "close": 21.03, "volume": 2349136.0}, {"date": "2021-02-26", "close": 19.93, "volume": 2092290.0}, {"date": "2021-03-01", "close": 20.99, "volume": 1560143.0}, {"date": "2021-03-02", "close": 20.8, "volume": 1088843.0}, {"date": "2021-03-03", "close": 20.65, "volume": 1675159.0}, {"date": "2021-03-04", "close": 19.08, "volume": 2431076.0}, {"date": "2021-03-05", "close": 19.46, "volume": 2365569.0}, {"date": "2021-03-08", "close": 20.72, "volume": 1892121.0}, {"date": "2021-03-09", "close": 21.08, "volume": 1547385.0}, {"date": "2021-03-10", "close": 21.49, "volume": 1446016.0}, {"date": "2021-03-11", "close": 22.16, "volume": 1221624.0}, {"date": "2021-03-12", "close": 22.71, "volume": 1660521.0}, {"date": "2021-03-15", "close": 23.91, "volume": 2860769.0}, {"date": "2021-03-16", "close": 22.98, "volume": 1465586.0}, {"date": "2021-03-17", "close": 23.43, "volume": 1588631.0}, {"date": "2021-03-18", "close": 22.53, "volume": 6591586.0}, {"date": "2021-03-19", "close": 23.22, "volume": 10179350.0}, {"date": "2021-03-22", "close": 22.4, "volume": 1999301.0}, {"date": "2021-03-23", "close": 22.005, "volume": 1949814.0}, {"date": "2021-03-24", "close": 21.71, "volume": 1969399.0}, {"date": "2021-03-25", "close": 21.27, "volume": 2097100.0}, {"date": "2021-03-26", "close": 20.99, "volume": 2030681.0}, {"date": "2021-03-29", "close": 22.15, "volume": 3364642.0}, {"date": "2021-03-30", "close": 21.88, "volume": 1315745.0}, {"date": "2021-03-31", "close": 22.16, "volume": 2322419.0}, {"date": "2021-04-01", "close": 21.67, "volume": 1639591.0}, {"date": "2021-04-05", "close": 21.3, "volume": 1472583.0}, {"date": "2021-04-06", "close": 21.37, "volume": 1360548.0}, {"date": "2021-04-07", "close": 21.16, "volume": 797919.0}, {"date": "2021-04-08", "close": 21.41, "volume": 1027857.0}, {"date": "2021-04-09", "close": 21.75, "volume": 1103875.0}, {"date": "2021-04-12", "close": 22.32, "volume": 1896099.0}, {"date": "2021-04-13", "close": 22.07, "volume": 954402.0}, {"date": "2021-04-14", "close": 21.94, "volume": 684998.0}, {"date": "2021-04-15", "close": 22.245, "volume": 1221218.0}, {"date": "2021-04-16", "close": 22.71, "volume": 1203997.0}, {"date": "2021-04-19", "close": 23.635, "volume": 3184226.0}, {"date": "2021-04-20", "close": 24.03, "volume": 1918302.0}, {"date": "2021-04-21", "close": 23.74, "volume": 2293358.0}, {"date": "2021-04-22", "close": 24.59, "volume": 1981291.0}, {"date": "2021-04-23", "close": 24.28, "volume": 1767934.0}, {"date": "2021-04-26", "close": 24.68, "volume": 1674574.0}, {"date": "2021-04-27", "close": 25.08, "volume": 1804325.0}, {"date": "2021-04-28", "close": 24.69, "volume": 774190.0}, {"date": "2021-04-29", "close": 24.76, "volume": 1283860.0}, {"date": "2021-04-30", "close": 23.62, "volume": 1771332.0}, {"date": "2021-05-03", "close": 24.0, "volume": 1379917.0}, {"date": "2021-05-04", "close": 24.17, "volume": 1251508.0}, {"date": "2021-05-05", "close": 24.15, "volume": 971438.0}, {"date": "2021-05-06", "close": 23.85, "volume": 857481.0}, {"date": "2021-05-07", "close": 23.82, "volume": 671811.0}, {"date": "2021-05-10", "close": 24.63, "volume": 1719756.0}, {"date": "2021-05-11", "close": 24.41, "volume": 1563430.0}, {"date": "2021-05-12", "close": 23.43, "volume": 1230586.0}, {"date": "2021-05-13", "close": 22.67, "volume": 1181319.0}, {"date": "2021-05-14", "close": 24.66, "volume": 1188739.0}, {"date": "2021-05-17", "close": 25.595, "volume": 1415245.0}, {"date": "2021-05-18", "close": 25.13, "volume": 937964.0}, {"date": "2021-05-19", "close": 25.74, "volume": 1547543.0}, {"date": "2021-05-20", "close": 25.47, "volume": 7060944.0}, {"date": "2021-05-21", "close": 24.7, "volume": 2332401.0}, {"date": "2021-05-24", "close": 24.58, "volume": 2434087.0}, {"date": "2021-05-25", "close": 24.03, "volume": 3499624.0}, {"date": "2021-05-26", "close": 24.5, "volume": 1801898.0}, {"date": "2021-05-27", "close": 22.8, "volume": 15838920.0}, {"date": "2021-05-28", "close": 22.65, "volume": 6220338.0}, {"date": "2021-06-01", "close": 22.79, "volume": 3012570.0}, {"date": "2021-06-02", "close": 22.9, "volume": 4617534.0}, {"date": "2021-06-03", "close": 21.89, "volume": 3534418.0}, {"date": "2021-06-04", "close": 22.09, "volume": 3819436.0}, {"date": "2021-06-07", "close": 22.03, "volume": 3029345.0}, {"date": "2021-06-08", "close": 23.66, "volume": 3989758.0}, {"date": "2021-06-09", "close": 24.09, "volume": 5175353.0}, {"date": "2021-06-10", "close": 23.37, "volume": 4913117.0}, {"date": "2021-06-11", "close": 23.8, "volume": 2033697.0}, {"date": "2021-06-14", "close": 28.05, "volume": 42491030.0}, {"date": "2021-06-15", "close": 25.41, "volume": 26420390.0}, {"date": "2021-06-16", "close": 22.85, "volume": 10222750.0}, {"date": "2021-06-17", "close": 23.08, "volume": 4178828.0}, {"date": "2021-06-18", "close": 22.27, "volume": 5765158.0}, {"date": "2021-06-21", "close": 21.8, "volume": 2647979.0}, {"date": "2021-06-22", "close": 21.8, "volume": 2991210.0}, {"date": "2021-06-23", "close": 22.07, "volume": 2698907.0}, {"date": "2021-06-24", "close": 22.07, "volume": 1538546.0}, {"date": "2021-06-25", "close": 22.56, "volume": 3430170.0}, {"date": "2021-06-28", "close": 22.14, "volume": 2635003.0}, {"date": "2021-06-29", "close": 22.22, "volume": 2539227.0}, {"date": "2021-06-30", "close": 22.41, "volume": 1839820.0}, {"date": "2021-07-01", "close": 21.76, "volume": 2850798.0}, {"date": "2021-07-02", "close": 21.57, "volume": 1860560.0}, {"date": "2021-07-06", "close": 21.2, "volume": 2079579.0}, {"date": "2021-07-07", "close": 21.05, "volume": 2163251.0}, {"date": "2021-07-08", "close": 20.71, "volume": 1770017.0}, {"date": "2021-07-09", "close": 21.45, "volume": 1869374.0}, {"date": "2021-07-12", "close": 21.58, "volume": 1701221.0}, {"date": "2021-07-13", "close": 21.13, "volume": 1434650.0}, {"date": "2021-07-14", "close": 20.85, "volume": 1402306.0}, {"date": "2021-07-15", "close": 19.92, "volume": 2250652.0}, {"date": "2021-07-16", "close": 19.2, "volume": 3622452.0}, {"date": "2021-07-19", "close": 19.29, "volume": 2913618.0}, {"date": "2021-07-20", "close": 19.98, "volume": 1485085.0}, {"date": "2021-07-21", "close": 20.49, "volume": 2285206.0}, {"date": "2021-07-22", "close": 20.43, "volume": 861157.0}, {"date": "2021-07-23", "close": 20.97, "volume": 1158107.0}, {"date": "2021-07-26", "close": 20.93, "volume": 988795.0}, {"date": "2021-07-27", "close": 20.66, "volume": 808189.0}, {"date": "2021-07-28", "close": 21.03, "volume": 1078579.0}, {"date": "2021-07-29", "close": 20.69, "volume": 1724393.0}, {"date": "2021-07-30", "close": 20.63, "volume": 1181432.0}, {"date": "2021-08-02", "close": 20.23, "volume": 1148898.0}, {"date": "2021-08-03", "close": 19.56, "volume": 2455379.0}, {"date": "2021-08-04", "close": 19.71, "volume": 2597163.0}, {"date": "2021-08-05", "close": 19.74, "volume": 1095127.0}, {"date": "2021-08-06", "close": 19.97, "volume": 871589.0}, {"date": "2021-08-09", "close": 19.72, "volume": 1180283.0}, {"date": "2021-08-10", "close": 19.67, "volume": 1358930.0}, {"date": "2021-08-11", "close": 20.32, "volume": 1437653.0}, {"date": "2021-08-12", "close": 20.25, "volume": 1201592.0}, {"date": "2021-08-13", "close": 19.64, "volume": 1774908.0}, {"date": "2021-08-16", "close": 20.24, "volume": 1467543.0}, {"date": "2021-08-17", "close": 19.68, "volume": 1819291.0}, {"date": "2021-08-18", "close": 19.3, "volume": 1833994.0}, {"date": "2021-08-19", "close": 19.99, "volume": 4069735.0}, {"date": "2021-08-20", "close": 21.54, "volume": 9183095.0}, {"date": "2021-08-23", "close": 20.89, "volume": 2410974.0}, {"date": "2021-08-24", "close": 21.62, "volume": 2746969.0}, {"date": "2021-08-25", "close": 21.86, "volume": 1063600.0}, {"date": "2021-08-26", "close": 21.28, "volume": 1559950.0}, {"date": "2021-08-27", "close": 21.53, "volume": 822764.0}, {"date": "2021-08-30", "close": 21.19, "volume": 846849.0}, {"date": "2021-08-31", "close": 21.53, "volume": 3116923.0}, {"date": "2021-09-01", "close": 22.22, "volume": 2384568.0}, {"date": "2021-09-02", "close": 21.97, "volume": 1826183.0}, {"date": "2021-09-03", "close": 21.72, "volume": 1190216.0}, {"date": "2021-09-07", "close": 21.66, "volume": 1256314.0}, {"date": "2021-09-08", "close": 21.96, "volume": 3664406.0}, {"date": "2021-09-09", "close": 22.6, "volume": 2434393.0}, {"date": "2021-09-10", "close": 21.76, "volume": 1245771.0}, {"date": "2021-09-13", "close": 22.25, "volume": 1590794.0}, {"date": "2021-09-14", "close": 22.43, "volume": 1561203.0}, {"date": "2021-09-15", "close": 22.4, "volume": 1619841.0}, {"date": "2021-09-16", "close": 22.7, "volume": 1694087.0}, {"date": "2021-09-17", "close": 22.48, "volume": 2816269.0}, {"date": "2021-09-20", "close": 22.31, "volume": 1435291.0}, {"date": "2021-09-21", "close": 21.99, "volume": 1669487.0}, {"date": "2021-09-22", "close": 22.39, "volume": 1786486.0}, {"date": "2021-09-23", "close": 22.2, "volume": 825140.0}, {"date": "2021-09-24", "close": 22.08, "volume": 1458671.0}, {"date": "2021-09-27", "close": 22.39, "volume": 1102793.0}, {"date": "2021-09-28", "close": 21.79, "volume": 1377323.0}, {"date": "2021-09-29", "close": 21.68, "volume": 694627.0}, {"date": "2021-09-30", "close": 21.1, "volume": 1126173.0}, {"date": "2021-10-01", "close": 21.61, "volume": 1519503.0}, {"date": "2021-10-04", "close": 21.33, "volume": 860063.0}, {"date": "2021-10-05", "close": 21.4, "volume": 1130441.0}, {"date": "2021-10-06", "close": 21.41, "volume": 598240.0}, {"date": "2021-10-07", "close": 22.03, "volume": 996241.0}, {"date": "2021-10-08", "close": 22.08, "volume": 873140.0}, {"date": "2021-10-11", "close": 21.82, "volume": 1122225.0}, {"date": "2021-10-12", "close": 22.16, "volume": 708567.0}, {"date": "2021-10-13", "close": 22.38, "volume": 476228.0}, {"date": "2021-10-14", "close": 22.59, "volume": 854723.0}, {"date": "2021-10-15", "close": 22.36, "volume": 1301477.0}, {"date": "2021-10-18", "close": 23.5, "volume": 2646833.0}, {"date": "2021-10-19", "close": 23.38, "volume": 1664281.0}, {"date": "2021-10-20", "close": 23.3, "volume": 588263.0}, {"date": "2021-10-21", "close": 23.71, "volume": 827691.0}, {"date": "2021-10-22", "close": 23.68, "volume": 1475611.0}, {"date": "2021-10-25", "close": 24.65, "volume": 1792788.0}, {"date": "2021-10-26", "close": 24.46, "volume": 1119330.0}, {"date": "2021-10-27", "close": 24.31, "volume": 795713.0}, {"date": "2021-10-28", "close": 24.7, "volume": 1057712.0}, {"date": "2021-10-29", "close": 24.73, "volume": 1020465.0}, {"date": "2021-11-01", "close": 24.52, "volume": 2543343.0}, {"date": "2021-11-02", "close": 24.89, "volume": 1176999.0}, {"date": "2021-11-03", "close": 25.04, "volume": 1576730.0}, {"date": "2021-11-04", "close": 25.64, "volume": 2158077.0}, {"date": "2021-11-05", "close": 25.69, "volume": 1952721.0}, {"date": "2021-11-08", "close": 25.59, "volume": 1804535.0}, {"date": "2021-11-09", "close": 25.5, "volume": 1726934.0}, {"date": "2021-11-10", "close": 24.81, "volume": 1278345.0}, {"date": "2021-11-11", "close": 24.6, "volume": 1327698.0}, {"date": "2021-11-12", "close": 24.74, "volume": 3513715.0}, {"date": "2021-11-15", "close": 24.64, "volume": 3966348.0}, {"date": "2021-11-16", "close": 25.03, "volume": 1432720.0}, {"date": "2021-11-17", "close": 24.72, "volume": 1997030.0}, {"date": "2021-11-18", "close": 21.45, "volume": 7992929.0}, {"date": "2021-11-19", "close": 20.9, "volume": 3531405.0}, {"date": "2021-11-22", "close": 20.65, "volume": 2808035.0}, {"date": "2021-11-23", "close": 20.39, "volume": 3062688.0}, {"date": "2021-11-24", "close": 20.14, "volume": 2580706.0}, {"date": "2021-11-26", "close": 20.04, "volume": 856795.0}, {"date": "2021-11-29", "close": 19.42, "volume": 2261116.0}, {"date": "2021-11-30", "close": 19.17, "volume": 2756351.0}, {"date": "2021-12-01", "close": 18.74, "volume": 2408580.0}, {"date": "2021-12-02", "close": 19.23, "volume": 1905518.0}, {"date": "2021-12-03", "close": 18.43, "volume": 2813983.0}, {"date": "2021-12-06", "close": 19.46, "volume": 3462238.0}, {"date": "2021-12-07", "close": 20.51, "volume": 1836299.0}, {"date": "2021-12-08", "close": 20.88, "volume": 1209156.0}, {"date": "2021-12-09", "close": 20.36, "volume": 1226273.0}, {"date": "2021-12-10", "close": 20.25, "volume": 1733087.0}, {"date": "2021-12-13", "close": 19.42, "volume": 2024131.0}, {"date": "2021-12-14", "close": 19.23, "volume": 1330744.0}, {"date": "2021-12-15", "close": 18.85, "volume": 1680958.0}, {"date": "2021-12-16", "close": 19.2, "volume": 2158143.0}, {"date": "2021-12-17", "close": 20.03, "volume": 2394163.0}, {"date": "2021-12-20", "close": 19.13, "volume": 1763522.0}, {"date": "2021-12-21", "close": 19.59, "volume": 1328195.0}, {"date": "2021-12-22", "close": 19.45, "volume": 1152958.0}, {"date": "2021-12-23", "close": 19.69, "volume": 1690637.0}, {"date": "2021-12-27", "close": 19.61, "volume": 1070545.0}, {"date": "2021-12-28", "close": 19.63, "volume": 2367058.0}, {"date": "2021-12-29", "close": 19.5, "volume": 779667.0}, {"date": "2021-12-30", "close": 19.51, "volume": 1027212.0}, {"date": "2021-12-31", "close": 19.79, "volume": 1454988.0}, {"date": "2022-01-03", "close": 20.02, "volume": 791120.0}, {"date": "2022-01-04", "close": 19.21, "volume": 1542366.0}, {"date": "2022-01-05", "close": 18.62, "volume": 2789950.0}, {"date": "2022-01-06", "close": 18.72, "volume": 3514385.0}, {"date": "2022-01-07", "close": 18.51, "volume": 2222161.0}, {"date": "2022-01-10", "close": 18.05, "volume": 4015470.0}, {"date": "2022-01-11", "close": 19.27, "volume": 2035415.0}, {"date": "2022-01-12", "close": 18.99, "volume": 1642754.0}, {"date": "2022-01-13", "close": 18.84, "volume": 2002487.0}, {"date": "2022-01-14", "close": 18.47, "volume": 2589792.0}, {"date": "2022-01-18", "close": 17.82, "volume": 2129104.0}, {"date": "2022-01-19", "close": 17.74, "volume": 2045645.0}, {"date": "2022-01-20", "close": 17.62, "volume": 1698251.0}, {"date": "2022-01-21", "close": 17.96, "volume": 3394912.0}, {"date": "2022-01-24", "close": 18.11, "volume": 2177486.0}, {"date": "2022-01-25", "close": 17.84, "volume": 1178701.0}, {"date": "2022-01-26", "close": 17.43, "volume": 1431798.0}, {"date": "2022-01-27", "close": 17.86, "volume": 2298319.0}, {"date": "2022-01-28", "close": 18.3, "volume": 1310054.0}, {"date": "2022-01-31", "close": 18.75, "volume": 1407281.0}, {"date": "2022-02-01", "close": 18.97, "volume": 1985533.0}, {"date": "2022-02-02", "close": 18.48, "volume": 939954.0}, {"date": "2022-02-03", "close": 18.09, "volume": 1949815.0}, {"date": "2022-02-04", "close": 18.36, "volume": 1043958.0}, {"date": "2022-02-07", "close": 18.52, "volume": 921056.0}, {"date": "2022-02-08", "close": 19.22, "volume": 1534053.0}, {"date": "2022-02-09", "close": 19.7, "volume": 3095892.0}, {"date": "2022-02-10", "close": 19.75, "volume": 1059886.0}, {"date": "2022-02-11", "close": 19.44, "volume": 978649.0}, {"date": "2022-02-14", "close": 19.21, "volume": 729788.0}, {"date": "2022-02-15", "close": 19.7, "volume": 1172882.0}, {"date": "2022-02-16", "close": 19.49, "volume": 1269620.0}, {"date": "2022-02-17", "close": 18.33, "volume": 1281621.0}, {"date": "2022-02-18", "close": 18.34, "volume": 2348971.0}, {"date": "2022-02-22", "close": 17.32, "volume": 2591281.0}, {"date": "2022-02-23", "close": 17.18, "volume": 1788548.0}, {"date": "2022-02-24", "close": 17.62, "volume": 1377358.0}, {"date": "2022-02-25", "close": 17.61, "volume": 1129999.0}, {"date": "2022-02-28", "close": 17.52, "volume": 1178184.0}, {"date": "2022-03-01", "close": 17.9, "volume": 1642067.0}, {"date": "2022-03-02", "close": 18.15, "volume": 1820222.0}, {"date": "2022-03-03", "close": 18.02, "volume": 1559508.0}, {"date": "2022-03-04", "close": 18.24, "volume": 2438850.0}, {"date": "2022-03-07", "close": 17.69, "volume": 3246899.0}, {"date": "2022-03-08", "close": 19.11, "volume": 4784900.0}, {"date": "2022-03-09", "close": 19.12, "volume": 2575712.0}, {"date": "2022-03-10", "close": 18.88, "volume": 2132598.0}, {"date": "2022-03-11", "close": 18.43, "volume": 1894017.0}, {"date": "2022-03-14", "close": 18.37, "volume": 1773652.0}, {"date": "2022-03-15", "close": 18.88, "volume": 3103486.0}, {"date": "2022-03-16", "close": 19.3, "volume": 1814181.0}, {"date": "2022-03-17", "close": 19.77, "volume": 1159074.0}, {"date": "2022-03-18", "close": 19.59, "volume": 2382605.0}, {"date": "2022-03-21", "close": 19.39, "volume": 1140414.0}, {"date": "2022-03-22", "close": 19.71, "volume": 1803263.0}, {"date": "2022-03-23", "close": 19.45, "volume": 1751380.0}, {"date": "2022-03-24", "close": 19.81, "volume": 1500707.0}, {"date": "2022-03-25", "close": 19.74, "volume": 1025293.0}, {"date": "2022-03-28", "close": 19.54, "volume": 1310947.0}, {"date": "2022-03-29", "close": 20.5, "volume": 2005668.0}, {"date": "2022-03-30", "close": 19.73, "volume": 1470897.0}, {"date": "2022-03-31", "close": 19.57, "volume": 1445447.0}, {"date": "2022-04-01", "close": 20.08, "volume": 1260918.0}, {"date": "2022-04-04", "close": 20.34, "volume": 1417146.0}, {"date": "2022-04-05", "close": 20.11, "volume": 1075314.0}, {"date": "2022-04-06", "close": 19.99, "volume": 915419.0}, {"date": "2022-04-07", "close": 20.15, "volume": 1013236.0}, {"date": "2022-04-08", "close": 20.86, "volume": 1735367.0}, {"date": "2022-04-11", "close": 20.67, "volume": 1559119.0}, {"date": "2022-04-12", "close": 20.64, "volume": 1150078.0}, {"date": "2022-04-13", "close": 21.4, "volume": 1902122.0}, {"date": "2022-04-14", "close": 21.84, "volume": 2189462.0}, {"date": "2022-04-18", "close": 21.72, "volume": 2031985.0}, {"date": "2022-04-19", "close": 22.4, "volume": 1983767.0}, {"date": "2022-04-20", "close": 22.09, "volume": 1572726.0}, {"date": "2022-04-21", "close": 21.45, "volume": 2086424.0}, {"date": "2022-04-22", "close": 21.39, "volume": 1463865.0}, {"date": "2022-04-25", "close": 22.1, "volume": 1695625.0}, {"date": "2022-04-26", "close": 21.06, "volume": 1806530.0}, {"date": "2022-04-27", "close": 20.54, "volume": 969984.0}, {"date": "2022-04-28", "close": 20.68, "volume": 2029977.0}, {"date": "2022-04-29", "close": 19.26, "volume": 1860760.0}, {"date": "2022-05-02", "close": 19.05, "volume": 2446843.0}, {"date": "2022-05-03", "close": 19.94, "volume": 1483698.0}, {"date": "2022-05-04", "close": 20.37, "volume": 2267004.0}, {"date": "2022-05-05", "close": 20.29, "volume": 4246193.0}, {"date": "2022-05-06", "close": 20.29, "volume": 2134130.0}, {"date": "2022-05-09", "close": 19.36, "volume": 3215612.0}, {"date": "2022-05-10", "close": 18.88, "volume": 2564288.0}, {"date": "2022-05-11", "close": 17.9, "volume": 2345450.0}, {"date": "2022-05-12", "close": 18.23, "volume": 2712854.0}, {"date": "2022-05-13", "close": 18.64, "volume": 1416073.0}, {"date": "2022-05-16", "close": 18.36, "volume": 4809512.0}, {"date": "2022-05-17", "close": 19.22, "volume": 5891178.0}, {"date": "2022-05-18", "close": 16.37, "volume": 13799290.0}, {"date": "2022-05-19", "close": 16.77, "volume": 5779626.0}, {"date": "2022-05-20", "close": 15.11, "volume": 11324980.0}, {"date": "2022-05-23", "close": 14.6, "volume": 6928100.0}, {"date": "2022-05-24", "close": 15.14, "volume": 12753840.0}, {"date": "2022-05-25", "close": 15.34, "volume": 5372401.0}, {"date": "2022-05-26", "close": 16.01, "volume": 5223202.0}, {"date": "2022-05-27", "close": 16.46, "volume": 2835315.0}, {"date": "2022-05-31", "close": 15.96, "volume": 2748953.0}, {"date": "2022-06-01", "close": 15.63, "volume": 3875348.0}, {"date": "2022-06-02", "close": 16.12, "volume": 2624901.0}, {"date": "2022-06-03", "close": 16.08, "volume": 2978687.0}, {"date": "2022-06-06", "close": 16.22, "volume": 1713402.0}, {"date": "2022-06-07", "close": 16.3, "volume": 1916799.0}, {"date": "2022-06-08", "close": 16.08, "volume": 1983498.0}, {"date": "2022-06-09", "close": 16.09, "volume": 1868856.0}, {"date": "2022-06-10", "close": 15.69, "volume": 1478466.0}, {"date": "2022-06-13", "close": 15.62, "volume": 1708589.0}, {"date": "2022-06-14", "close": 15.69, "volume": 2824528.0}, {"date": "2022-06-15", "close": 16.26, "volume": 2559257.0}, {"date": "2022-06-16", "close": 15.55, "volume": 1986893.0}, {"date": "2022-06-17", "close": 16.0, "volume": 2344203.0}, {"date": "2022-06-21", "close": 16.05, "volume": 1400379.0}, {"date": "2022-06-22", "close": 15.82, "volume": 1538116.0}, {"date": "2022-06-23", "close": 16.4, "volume": 1272266.0}, {"date": "2022-06-24", "close": 17.07, "volume": 2942167.0}, {"date": "2022-06-27", "close": 16.49, "volume": 1677867.0}, {"date": "2022-06-28", "close": 15.62, "volume": 1992482.0}, {"date": "2022-06-29", "close": 15.13, "volume": 2808153.0}, {"date": "2022-06-30", "close": 14.74, "volume": 1658681.0}, {"date": "2022-07-01", "close": 15.11, "volume": 1037664.0}, {"date": "2022-07-05", "close": 15.81, "volume": 1607792.0}, {"date": "2022-07-06", "close": 15.73, "volume": 1256872.0}, {"date": "2022-07-07", "close": 15.91, "volume": 1377167.0}, {"date": "2022-07-08", "close": 16.01, "volume": 1130756.0}, {"date": "2022-07-11", "close": 15.37, "volume": 1839841.0}, {"date": "2022-07-12", "close": 15.06, "volume": 1550744.0}, {"date": "2022-07-13", "close": 14.6, "volume": 2868483.0}, {"date": "2022-07-14", "close": 14.16, "volume": 2314536.0}, {"date": "2022-07-15", "close": 13.91, "volume": 2779396.0}, {"date": "2022-07-18", "close": 14.21, "volume": 1792322.0}, {"date": "2022-07-19", "close": 14.56, "volume": 2415750.0}, {"date": "2022-07-20", "close": 14.7, "volume": 2187822.0}, {"date": "2022-07-21", "close": 14.75, "volume": 1843662.0}, {"date": "2022-07-22", "close": 14.73, "volume": 1312843.0}, {"date": "2022-07-25", "close": 14.34, "volume": 1839094.0}, {"date": "2022-07-26", "close": 13.44, "volume": 2865996.0}, {"date": "2022-07-27", "close": 13.65, "volume": 4404862.0}, {"date": "2022-07-28", "close": 13.97, "volume": 2177077.0}, {"date": "2022-07-29", "close": 13.92, "volume": 1262043.0}, {"date": "2022-08-01", "close": 14.05, "volume": 1625254.0}, {"date": "2022-08-02", "close": 13.87, "volume": 2118164.0}, {"date": "2022-08-03", "close": 14.26, "volume": 2068546.0}, {"date": "2022-08-04", "close": 14.17, "volume": 1109794.0}, {"date": "2022-08-05", "close": 14.8, "volume": 2017570.0}, {"date": "2022-08-08", "close": 16.0, "volume": 5420987.0}, {"date": "2022-08-09", "close": 15.07, "volume": 2673167.0}, {"date": "2022-08-10", "close": 15.28, "volume": 1605014.0}, {"date": "2022-08-11", "close": 15.54, "volume": 1910195.0}, {"date": "2022-08-12", "close": 15.78, "volume": 2147065.0}, {"date": "2022-08-15", "close": 16.14, "volume": 2163944.0}, {"date": "2022-08-16", "close": 16.52, "volume": 3070263.0}, {"date": "2022-08-17", "close": 16.82, "volume": 2213239.0}, {"date": "2022-08-18", "close": 16.73, "volume": 1992194.0}, {"date": "2022-08-19", "close": 15.88, "volume": 3226896.0}, {"date": "2022-08-22", "close": 15.7, "volume": 2039861.0}, {"date": "2022-08-23", "close": 15.73, "volume": 4299426.0}, {"date": "2022-08-24", "close": 14.34, "volume": 9570722.0}, {"date": "2022-08-25", "close": 15.23, "volume": 3897618.0}, {"date": "2022-08-26", "close": 15.11, "volume": 2230273.0}, {"date": "2022-08-29", "close": 15.0, "volume": 2333489.0}, {"date": "2022-08-30", "close": 14.94, "volume": 1712507.0}, {"date": "2022-08-31", "close": 14.92, "volume": 2677069.0}, {"date": "2022-09-01", "close": 15.14, "volume": 1500224.0}, {"date": "2022-09-02", "close": 14.63, "volume": 1418392.0}, {"date": "2022-09-06", "close": 14.5, "volume": 1349149.0}, {"date": "2022-09-07", "close": 15.21, "volume": 1599932.0}, {"date": "2022-09-08", "close": 15.43, "volume": 1605109.0}, {"date": "2022-09-09", "close": 15.5, "volume": 1332836.0}, {"date": "2022-09-12", "close": 15.78, "volume": 1029169.0}, {"date": "2022-09-13", "close": 15.0, "volume": 1539008.0}, {"date": "2022-09-14", "close": 14.76, "volume": 1648580.0}, {"date": "2022-09-15", "close": 14.76, "volume": 1598344.0}, {"date": "2022-09-16", "close": 14.41, "volume": 2057027.0}, {"date": "2022-09-19", "close": 14.44, "volume": 1812764.0}, {"date": "2022-09-20", "close": 13.62, "volume": 1676795.0}, {"date": "2022-09-21", "close": 13.19, "volume": 2100253.0}, {"date": "2022-09-22", "close": 12.45, "volume": 5179858.0}, {"date": "2022-09-23", "close": 11.97, "volume": 3566429.0}, {"date": "2022-09-26", "close": 11.57, "volume": 1893058.0}, {"date": "2022-09-27", "close": 11.9, "volume": 2057610.0}, {"date": "2022-09-28", "close": 12.27, "volume": 1577795.0}, {"date": "2022-09-29", "close": 11.53, "volume": 1633408.0}, {"date": "2022-09-30", "close": 11.16, "volume": 2882216.0}, {"date": "2022-10-03", "close": 11.63, "volume": 1434712.0}, {"date": "2022-10-04", "close": 12.17, "volume": 2626151.0}, {"date": "2022-10-05", "close": 11.57, "volume": 2127770.0}, {"date": "2022-10-06", "close": 11.5, "volume": 2020449.0}, {"date": "2022-10-07", "close": 10.81, "volume": 2819732.0}, {"date": "2022-10-10", "close": 10.64, "volume": 1334080.0}, {"date": "2022-10-11", "close": 10.74, "volume": 1500044.0}, {"date": "2022-10-12", "close": 10.59, "volume": 1152687.0}, {"date": "2022-10-13", "close": 10.56, "volume": 1647813.0}, {"date": "2022-10-14", "close": 10.4, "volume": 1378670.0}, {"date": "2022-10-17", "close": 10.65, "volume": 1174574.0}, {"date": "2022-10-18", "close": 10.66, "volume": 1060873.0}, {"date": "2022-10-19", "close": 9.83, "volume": 3636573.0}, {"date": "2022-10-20", "close": 9.38, "volume": 2677559.0}, {"date": "2022-10-21", "close": 9.36, "volume": 1984709.0}, {"date": "2022-10-24", "close": 9.64, "volume": 1941433.0}, {"date": "2022-10-25", "close": 10.5, "volume": 3021023.0}, {"date": "2022-10-26", "close": 10.3, "volume": 2440170.0}, {"date": "2022-10-27", "close": 10.15, "volume": 1393046.0}, {"date": "2022-10-28", "close": 10.62, "volume": 1739468.0}, {"date": "2022-10-31", "close": 10.53, "volume": 1652465.0}, {"date": "2022-11-01", "close": 10.58, "volume": 861949.0}, {"date": "2022-11-02", "close": 10.26, "volume": 1231914.0}, {"date": "2022-11-03", "close": 9.94, "volume": 2732346.0}, {"date": "2022-11-04", "close": 10.06, "volume": 1802075.0}, {"date": "2022-11-07", "close": 10.32, "volume": 1664421.0}, {"date": "2022-11-08", "close": 10.46, "volume": 2157741.0}, {"date": "2022-11-09", "close": 9.92, "volume": 2229729.0}, {"date": "2022-11-10", "close": 10.7, "volume": 3135592.0}, {"date": "2022-11-11", "close": 11.58, "volume": 3711152.0}, {"date": "2022-11-14", "close": 10.38, "volume": 4248170.0}, {"date": "2022-11-15", "close": 10.55, "volume": 6245314.0}, {"date": "2022-11-16", "close": 10.1, "volume": 2918093.0}, {"date": "2022-11-17", "close": 9.61, "volume": 3564668.0}, {"date": "2022-11-18", "close": 9.61, "volume": 2571764.0}, {"date": "2022-11-21", "close": 9.58, "volume": 2559943.0}, {"date": "2022-11-22", "close": 9.73, "volume": 3069544.0}, {"date": "2022-11-23", "close": 9.92, "volume": 1953648.0}, {"date": "2022-11-25", "close": 9.9, "volume": 847501.0}, {"date": "2022-11-28", "close": 9.67, "volume": 2559739.0}, {"date": "2022-11-29", "close": 9.49, "volume": 5212984.0}, {"date": "2022-11-30", "close": 11.04, "volume": 12466190.0}, {"date": "2022-12-01", "close": 11.09, "volume": 4280659.0}, {"date": "2022-12-02", "close": 11.21, "volume": 4742791.0}, {"date": "2022-12-05", "close": 10.98, "volume": 2249416.0}, {"date": "2022-12-06", "close": 10.24, "volume": 3072792.0}, {"date": "2022-12-07", "close": 10.27, "volume": 2181116.0}, {"date": "2022-12-08", "close": 10.59, "volume": 2310465.0}, {"date": "2022-12-09", "close": 10.51, "volume": 1761210.0}, {"date": "2022-12-12", "close": 10.58, "volume": 1446466.0}, {"date": "2022-12-13", "close": 10.7, "volume": 2410231.0}, {"date": "2022-12-14", "close": 10.58, "volume": 2123175.0}, {"date": "2022-12-15", "close": 10.07, "volume": 1482702.0}, {"date": "2022-12-16", "close": 9.76, "volume": 2901130.0}, {"date": "2022-12-19", "close": 9.86, "volume": 2745498.0}, {"date": "2022-12-20", "close": 9.34, "volume": 3828077.0}, {"date": "2022-12-21", "close": 9.22, "volume": 1957484.0}, {"date": "2022-12-22", "close": 9.0, "volume": 1953638.0}, {"date": "2022-12-23", "close": 9.31, "volume": 1818934.0}, {"date": "2022-12-27", "close": 9.09, "volume": 1504295.0}, {"date": "2022-12-28", "close": 9.01, "volume": 1775435.0}, {"date": "2022-12-29", "close": 9.42, "volume": 1360323.0}, {"date": "2022-12-30", "close": 9.48, "volume": 1422365.0}, {"date": "2023-01-03", "close": 9.2, "volume": 1895436.0}, {"date": "2023-01-04", "close": 9.77, "volume": 1688563.0}, {"date": "2023-01-05", "close": 9.44, "volume": 1623516.0}, {"date": "2023-01-06", "close": 9.89, "volume": 1209294.0}, {"date": "2023-01-09", "close": 10.12, "volume": 1763361.0}, {"date": "2023-01-10", "close": 10.34, "volume": 1278186.0}, {"date": "2023-01-11", "close": 10.69, "volume": 1632508.0}, {"date": "2023-01-12", "close": 10.57, "volume": 1711822.0}, {"date": "2023-01-13", "close": 10.36, "volume": 902011.0}, {"date": "2023-01-17", "close": 10.77, "volume": 1768375.0}, {"date": "2023-01-18", "close": 10.4, "volume": 2005931.0}, {"date": "2023-01-19", "close": 10.58, "volume": 1872577.0}, {"date": "2023-01-20", "close": 10.88, "volume": 1833296.0}, {"date": "2023-01-23", "close": 11.13, "volume": 1939882.0}, {"date": "2023-01-24", "close": 10.92, "volume": 1533151.0}, {"date": "2023-01-25", "close": 10.97, "volume": 1686454.0}, {"date": "2023-01-26", "close": 11.1, "volume": 959618.0}, {"date": "2023-01-27", "close": 11.74, "volume": 1648501.0}, {"date": "2023-01-30", "close": 11.37, "volume": 1622856.0}, {"date": "2023-01-31", "close": 11.69, "volume": 1487306.0}, {"date": "2023-02-01", "close": 12.09, "volume": 1411387.0}, {"date": "2023-02-02", "close": 12.27, "volume": 3292713.0}, {"date": "2023-02-03", "close": 11.89, "volume": 1387462.0}, {"date": "2023-02-06", "close": 11.36, "volume": 2515852.0}, {"date": "2023-02-07", "close": 11.58, "volume": 2139882.0}, {"date": "2023-02-08", "close": 11.32, "volume": 1046926.0}, {"date": "2023-02-09", "close": 11.14, "volume": 1143689.0}, {"date": "2023-02-10", "close": 11.1, "volume": 839877.0}, {"date": "2023-02-13", "close": 11.2, "volume": 1279901.0}, {"date": "2023-02-14", "close": 10.93, "volume": 1688729.0}, {"date": "2023-02-15", "close": 11.28, "volume": 1220790.0}, {"date": "2023-02-16", "close": 10.91, "volume": 1364924.0}, {"date": "2023-02-17", "close": 10.83, "volume": 988918.0}, {"date": "2023-02-21", "close": 10.67, "volume": 1794361.0}, {"date": "2023-02-22", "close": 10.68, "volume": 1341568.0}, {"date": "2023-02-23", "close": 10.93, "volume": 1444100.0}, {"date": "2023-02-24", "close": 10.68, "volume": 843129.0}, {"date": "2023-02-27", "close": 10.46, "volume": 1319453.0}, {"date": "2023-02-28", "close": 10.3, "volume": 1138225.0}, {"date": "2023-03-01", "close": 10.3, "volume": 1166530.0}, {"date": "2023-03-02", "close": 10.2, "volume": 958023.0}, {"date": "2023-03-03", "close": 10.32, "volume": 1616738.0}, {"date": "2023-03-06", "close": 10.06, "volume": 2576828.0}, {"date": "2023-03-07", "close": 10.33, "volume": 1558687.0}, {"date": "2023-03-08", "close": 10.5, "volume": 1562987.0}, {"date": "2023-03-09", "close": 9.97, "volume": 2173807.0}, {"date": "2023-03-10", "close": 10.05, "volume": 4229278.0}, {"date": "2023-03-13", "close": 9.59, "volume": 4093698.0}, {"date": "2023-03-14", "close": 9.4, "volume": 3732601.0}, {"date": "2023-03-15", "close": 9.8, "volume": 2715748.0}, {"date": "2023-03-16", "close": 10.2, "volume": 2925055.0}, {"date": "2023-03-17", "close": 9.81, "volume": 3104780.0}, {"date": "2023-03-20", "close": 9.82, "volume": 2832386.0}, {"date": "2023-03-21", "close": 10.17, "volume": 2965347.0}, {"date": "2023-03-22", "close": 8.39, "volume": 16262100.0}, {"date": "2023-03-23", "close": 8.1, "volume": 6686812.0}, {"date": "2023-03-24", "close": 7.74, "volume": 9816284.0}, {"date": "2023-03-27", "close": 8.02, "volume": 4642728.0}, {"date": "2023-03-28", "close": 8.47, "volume": 4466267.0}, {"date": "2023-03-29", "close": 8.95, "volume": 5508753.0}, {"date": "2023-03-30", "close": 8.85, "volume": 2527194.0}, {"date": "2023-03-31", "close": 9.0, "volume": 2256722.0}, {"date": "2023-04-03", "close": 8.81, "volume": 3383389.0}, {"date": "2023-04-04", "close": 8.81, "volume": 1764367.0}, {"date": "2023-04-05", "close": 8.53, "volume": 3898114.0}, {"date": "2023-04-06", "close": 8.59, "volume": 5910181.0}, {"date": "2023-04-10", "close": 9.06, "volume": 3065950.0}, {"date": "2023-04-11", "close": 9.24, "volume": 2487086.0}, {"date": "2023-04-12", "close": 9.24, "volume": 2137165.0}, {"date": "2023-04-13", "close": 9.34, "volume": 1728153.0}, {"date": "2023-04-14", "close": 9.54, "volume": 2319706.0}, {"date": "2023-04-17", "close": 9.63, "volume": 3514961.0}, {"date": "2023-04-18", "close": 9.63, "volume": 3500449.0}, {"date": "2023-04-19", "close": 9.72, "volume": 2009332.0}, {"date": "2023-04-20", "close": 9.81, "volume": 1558098.0}, {"date": "2023-04-21", "close": 9.68, "volume": 1248914.0}, {"date": "2023-04-24", "close": 9.9, "volume": 1627844.0}, {"date": "2023-04-25", "close": 9.42, "volume": 1751689.0}, {"date": "2023-04-26", "close": 9.6, "volume": 1316099.0}, {"date": "2023-04-27", "close": 9.73, "volume": 1379366.0}, {"date": "2023-04-28", "close": 9.96, "volume": 2250290.0}, {"date": "2023-05-01", "close": 9.87, "volume": 1462828.0}, {"date": "2023-05-02", "close": 9.9, "volume": 1334695.0}, {"date": "2023-05-03", "close": 10.18, "volume": 2143062.0}, {"date": "2023-05-04", "close": 10.14, "volume": 2232844.0}, {"date": "2023-05-05", "close": 10.12, "volume": 2483300.0}, {"date": "2023-05-08", "close": 10.2, "volume": 2036320.0}, {"date": "2023-05-09", "close": 9.95, "volume": 1820591.0}, {"date": "2023-05-10", "close": 10.16, "volume": 2121222.0}, {"date": "2023-05-11", "close": 10.57, "volume": 2264837.0}, {"date": "2023-05-12", "close": 10.73, "volume": 4024973.0}, {"date": "2023-05-15", "close": 10.69, "volume": 1809606.0}, {"date": "2023-05-16", "close": 9.87, "volume": 2714561.0}, {"date": "2023-05-17", "close": 10.15, "volume": 2887631.0}, {"date": "2023-05-18", "close": 10.11, "volume": 3243727.0}, {"date": "2023-05-19", "close": 9.7, "volume": 3185023.0}, {"date": "2023-05-22", "close": 9.96, "volume": 4550500.0}, {"date": "2023-05-23", "close": 10.18, "volume": 4355862.0}, {"date": "2023-05-24", "close": 8.33, "volume": 23260040.0}, {"date": "2023-05-25", "close": 8.06, "volume": 6521056.0}, {"date": "2023-05-26", "close": 8.02, "volume": 3349761.0}, {"date": "2023-05-30", "close": 7.88, "volume": 2727189.0}, {"date": "2023-05-31", "close": 7.64, "volume": 3664739.0}, {"date": "2023-06-01", "close": 7.5, "volume": 3634482.0}, {"date": "2023-06-02", "close": 7.97, "volume": 3315622.0}, {"date": "2023-06-05", "close": 8.0, "volume": 3271496.0}, {"date": "2023-06-06", "close": 8.17, "volume": 2391692.0}, {"date": "2023-06-07", "close": 8.55, "volume": 3405806.0}, {"date": "2023-06-08", "close": 8.52, "volume": 3728490.0}, {"date": "2023-06-09", "close": 8.73, "volume": 3710412.0}, {"date": "2023-06-12", "close": 8.75, "volume": 2593848.0}, {"date": "2023-06-13", "close": 8.88, "volume": 1709590.0}, {"date": "2023-06-14", "close": 8.57, "volume": 1851078.0}, {"date": "2023-06-15", "close": 8.87, "volume": 1712716.0}, {"date": "2023-06-16", "close": 8.61, "volume": 3984532.0}, {"date": "2023-06-20", "close": 8.79, "volume": 1978142.0}, {"date": "2023-06-21", "close": 8.64, "volume": 1216202.0}, {"date": "2023-06-22", "close": 8.68, "volume": 1818121.0}, {"date": "2023-06-23", "close": 8.76, "volume": 2005782.0}, {"date": "2023-06-26", "close": 8.65, "volume": 1790904.0}, {"date": "2023-06-27", "close": 8.9, "volume": 1644965.0}, {"date": "2023-06-28", "close": 8.76, "volume": 1685606.0}, {"date": "2023-06-29", "close": 8.79, "volume": 2525723.0}, {"date": "2023-06-30", "close": 8.9, "volume": 1797300.0}, {"date": "2023-07-03", "close": 8.86, "volume": 1188771.0}, {"date": "2023-07-05", "close": 9.06, "volume": 2132901.0}, {"date": "2023-07-06", "close": 8.76, "volume": 2332059.0}, {"date": "2023-07-07", "close": 9.1, "volume": 1865200.0}, {"date": "2023-07-10", "close": 9.26, "volume": 2702892.0}, {"date": "2023-07-11", "close": 9.47, "volume": 1173954.0}, {"date": "2023-07-12", "close": 9.49, "volume": 2122881.0}, {"date": "2023-07-13", "close": 9.26, "volume": 3378607.0}, {"date": "2023-07-14", "close": 8.78, "volume": 4381087.0}, {"date": "2023-07-17", "close": 8.3, "volume": 3170626.0}, {"date": "2023-07-18", "close": 8.29, "volume": 7090983.0}, {"date": "2023-07-19", "close": 8.71, "volume": 3642451.0}, {"date": "2023-07-20", "close": 8.38, "volume": 2430835.0}, {"date": "2023-07-21", "close": 8.32, "volume": 1904156.0}, {"date": "2023-07-24", "close": 8.22, "volume": 2378761.0}, {"date": "2023-07-25", "close": 8.0, "volume": 1931606.0}, {"date": "2023-07-26", "close": 8.05, "volume": 1787475.0}, {"date": "2023-07-27", "close": 8.07, "volume": 4500690.0}, {"date": "2023-07-28", "close": 8.29, "volume": 2884308.0}, {"date": "2023-07-31", "close": 8.16, "volume": 1659799.0}, {"date": "2023-08-01", "close": 7.99, "volume": 2025734.0}, {"date": "2023-08-02", "close": 7.66, "volume": 1876295.0}, {"date": "2023-08-03", "close": 7.64, "volume": 1656111.0}, {"date": "2023-08-04", "close": 7.6, "volume": 1434231.0}, {"date": "2023-08-07", "close": 7.47, "volume": 1851770.0}, {"date": "2023-08-08", "close": 7.29, "volume": 4179703.0}, {"date": "2023-08-09", "close": 7.27, "volume": 2469961.0}, {"date": "2023-08-10", "close": 7.2, "volume": 2678918.0}, {"date": "2023-08-11", "close": 7.17, "volume": 2418320.0}, {"date": "2023-08-14", "close": 7.14, "volume": 3250770.0}, {"date": "2023-08-15", "close": 7.03, "volume": 2359303.0}, {"date": "2023-08-16", "close": 6.84, "volume": 2235208.0}, {"date": "2023-08-17", "close": 6.7, "volume": 3087557.0}, {"date": "2023-08-18", "close": 6.85, "volume": 2247822.0}, {"date": "2023-08-21", "close": 6.7, "volume": 4781293.0}, {"date": "2023-08-22", "close": 6.67, "volume": 7313462.0}, {"date": "2023-08-23", "close": 6.54, "volume": 8741688.0}, {"date": "2023-08-24", "close": 5.19, "volume": 22644180.0}, {"date": "2023-08-25", "close": 5.42, "volume": 9064639.0}, {"date": "2023-08-28", "close": 5.41, "volume": 6339484.0}, {"date": "2023-08-29", "close": 5.41, "volume": 7483960.0}, {"date": "2023-08-30", "close": 5.25, "volume": 4744295.0}, {"date": "2023-08-31", "close": 5.09, "volume": 5898164.0}, {"date": "2023-09-01", "close": 5.16, "volume": 5897799.0}, {"date": "2023-09-05", "close": 5.15, "volume": 9039760.0}, {"date": "2023-09-06", "close": 5.05, "volume": 4400822.0}, {"date": "2023-09-07", "close": 4.94, "volume": 5372015.0}, {"date": "2023-09-08", "close": 4.92, "volume": 6190641.0}, {"date": "2023-09-11", "close": 4.92, "volume": 3895091.0}, {"date": "2023-09-12", "close": 4.79, "volume": 3795405.0}, {"date": "2023-09-13", "close": 4.76, "volume": 3335411.0}, {"date": "2023-09-14", "close": 4.63, "volume": 6138749.0}, {"date": "2023-09-15", "close": 4.3, "volume": 11322430.0}, {"date": "2023-09-18", "close": 4.06, "volume": 7956648.0}, {"date": "2023-09-19", "close": 4.13, "volume": 5388795.0}, {"date": "2023-09-20", "close": 3.99, "volume": 4932955.0}, {"date": "2023-09-21", "close": 3.79, "volume": 5147307.0}, {"date": "2023-09-22", "close": 3.91, "volume": 6545023.0}, {"date": "2023-09-25", "close": 3.81, "volume": 4507703.0}, {"date": "2023-09-26", "close": 3.74, "volume": 3882099.0}, {"date": "2023-09-27", "close": 3.82, "volume": 4498848.0}, {"date": "2023-09-28", "close": 3.91, "volume": 3562829.0}, {"date": "2023-09-29", "close": 4.09, "volume": 5402348.0}, {"date": "2023-10-02", "close": 3.98, "volume": 4631328.0}, {"date": "2023-10-03", "close": 3.76, "volume": 5524268.0}, {"date": "2023-10-04", "close": 3.77, "volume": 6784946.0}, {"date": "2023-10-05", "close": 3.58, "volume": 3809602.0}, {"date": "2023-10-06", "close": 3.51, "volume": 4902158.0}, {"date": "2023-10-09", "close": 3.43, "volume": 3425922.0}, {"date": "2023-10-10", "close": 3.65, "volume": 5750426.0}, {"date": "2023-10-11", "close": 3.41, "volume": 4381231.0}, {"date": "2023-10-12", "close": 3.25, "volume": 5859740.0}, {"date": "2023-10-13", "close": 3.16, "volume": 5819457.0}, {"date": "2023-10-16", "close": 3.48, "volume": 8407392.0}, {"date": "2023-10-17", "close": 3.66, "volume": 4259278.0}, {"date": "2023-10-18", "close": 3.56, "volume": 3329478.0}, {"date": "2023-10-19", "close": 3.46, "volume": 2929811.0}, {"date": "2023-10-20", "close": 3.44, "volume": 1927756.0}, {"date": "2023-10-23", "close": 3.33, "volume": 2917298.0}, {"date": "2023-10-24", "close": 3.22, "volume": 2694731.0}, {"date": "2023-10-25", "close": 3.24, "volume": 3627631.0}, {"date": "2023-10-26", "close": 3.42, "volume": 4839171.0}, {"date": "2023-10-27", "close": 3.29, "volume": 3535637.0}, {"date": "2023-10-30", "close": 3.45, "volume": 4506168.0}, {"date": "2023-10-31", "close": 3.46, "volume": 4112553.0}, {"date": "2023-11-01", "close": 3.33, "volume": 3570358.0}, {"date": "2023-11-02", "close": 3.65, "volume": 5411808.0}, {"date": "2023-11-03", "close": 3.81, "volume": 3439601.0}, {"date": "2023-11-06", "close": 3.76, "volume": 2665168.0}, {"date": "2023-11-07", "close": 3.68, "volume": 4479194.0}, {"date": "2023-11-08", "close": 3.59, "volume": 3517539.0}, {"date": "2023-11-09", "close": 3.46, "volume": 3556614.0}, {"date": "2023-11-10", "close": 3.52, "volume": 3136762.0}, {"date": "2023-11-13", "close": 3.53, "volume": 2103306.0}, {"date": "2023-11-14", "close": 3.78, "volume": 3649639.0}, {"date": "2023-11-15", "close": 3.74, "volume": 5262559.0}, {"date": "2023-11-16", "close": 3.62, "volume": 3548762.0}, {"date": "2023-11-17", "close": 3.91, "volume": 7013143.0}, {"date": "2023-11-20", "close": 3.99, "volume": 3537482.0}, {"date": "2023-11-21", "close": 3.89, "volume": 3257696.0}, {"date": "2023-11-22", "close": 3.87, "volume": 2037153.0}, {"date": "2023-11-24", "close": 4.0, "volume": 1227025.0}, {"date": "2023-11-27", "close": 3.76, "volume": 7790089.0}, {"date": "2023-11-28", "close": 3.84, "volume": 5447165.0}, {"date": "2023-11-29", "close": 2.73, "volume": 34500340.0}, {"date": "2023-11-30", "close": 3.02, "volume": 21673060.0}, {"date": "2023-12-01", "close": 3.46, "volume": 11099310.0}, {"date": "2023-12-04", "close": 3.62, "volume": 7360396.0}, {"date": "2023-12-05", "close": 3.37, "volume": 4518057.0}, {"date": "2023-12-06", "close": 3.48, "volume": 4925259.0}, {"date": "2023-12-07", "close": 3.44, "volume": 4805626.0}, {"date": "2023-12-08", "close": 3.33, "volume": 3007692.0}, {"date": "2023-12-11", "close": 3.3, "volume": 3115042.0}, {"date": "2023-12-12", "close": 3.24, "volume": 3138184.0}, {"date": "2023-12-13", "close": 3.48, "volume": 4093031.0}, {"date": "2023-12-14", "close": 3.25, "volume": 7841604.0}, {"date": "2023-12-15", "close": 3.07, "volume": 17464920.0}, {"date": "2023-12-18", "close": 2.89, "volume": 6840292.0}, {"date": "2023-12-19", "close": 3.04, "volume": 8296750.0}, {"date": "2023-12-20", "close": 2.89, "volume": 5467069.0}, {"date": "2023-12-21", "close": 3.05, "volume": 4165902.0}, {"date": "2023-12-22", "close": 3.0, "volume": 3846878.0}, {"date": "2023-12-26", "close": 3.08, "volume": 4036342.0}, {"date": "2023-12-27", "close": 3.19, "volume": 4177545.0}, {"date": "2023-12-28", "close": 3.27, "volume": 5128830.0}, {"date": "2023-12-29", "close": 3.16, "volume": 2606751.0}, {"date": "2024-01-02", "close": 3.16, "volume": 4660318.0}, {"date": "2024-01-03", "close": 2.92, "volume": 6507211.0}, {"date": "2024-01-04", "close": 2.89, "volume": 9491213.0}, {"date": "2024-01-05", "close": 2.97, "volume": 5734374.0}, {"date": "2024-01-08", "close": 2.91, "volume": 6964208.0}, {"date": "2024-01-09", "close": 2.94, "volume": 6478325.0}, {"date": "2024-01-10", "close": 2.95, "volume": 3099990.0}, {"date": "2024-01-11", "close": 2.93, "volume": 3499103.0}, {"date": "2024-01-12", "close": 2.86, "volume": 6080375.0}, {"date": "2024-01-16", "close": 2.76, "volume": 4041882.0}, {"date": "2024-01-17", "close": 2.64, "volume": 4023103.0}, {"date": "2024-01-18", "close": 2.65, "volume": 4756093.0}, {"date": "2024-01-19", "close": 2.55, "volume": 3770199.0}, {"date": "2024-01-22", "close": 2.71, "volume": 3631142.0}, {"date": "2024-01-23", "close": 2.64, "volume": 4223615.0}, {"date": "2024-01-24", "close": 2.49, "volume": 3477011.0}, {"date": "2024-01-25", "close": 2.48, "volume": 3075379.0}, {"date": "2024-01-26", "close": 2.5, "volume": 5371410.0}, {"date": "2024-01-29", "close": 2.55, "volume": 3366312.0}, {"date": "2024-01-30", "close": 2.52, "volume": 3555000.0}, {"date": "2024-01-31", "close": 2.39, "volume": 3569659.0}, {"date": "2024-02-01", "close": 2.48, "volume": 3913049.0}, {"date": "2024-02-02", "close": 2.48, "volume": 5243240.0}, {"date": "2024-02-05", "close": 2.4, "volume": 3714092.0}, {"date": "2024-02-06", "close": 2.51, "volume": 2612869.0}, {"date": "2024-02-07", "close": 2.52, "volume": 2730908.0}, {"date": "2024-02-08", "close": 2.55, "volume": 2286334.0}, {"date": "2024-02-09", "close": 2.62, "volume": 2083922.0}, {"date": "2024-02-12", "close": 2.7, "volume": 2275983.0}, {"date": "2024-02-13", "close": 2.56, "volume": 3248545.0}, {"date": "2024-02-14", "close": 2.67, "volume": 3240843.0}, {"date": "2024-02-15", "close": 2.79, "volume": 3553824.0}, {"date": "2024-02-16", "close": 2.73, "volume": 2086557.0}, {"date": "2024-02-20", "close": 2.64, "volume": 2201060.0}, {"date": "2024-02-21", "close": 2.57, "volume": 3157937.0}, {"date": "2024-02-22", "close": 2.49, "volume": 2558908.0}, {"date": "2024-02-23", "close": 2.55, "volume": 2585010.0}, {"date": "2024-02-26", "close": 2.5, "volume": 3913897.0}, {"date": "2024-02-27", "close": 2.58, "volume": 3349324.0}, {"date": "2024-02-28", "close": 2.52, "volume": 1962525.0}, {"date": "2024-02-29", "close": 2.6, "volume": 3933873.0}, {"date": "2024-03-01", "close": 2.6, "volume": 2198703.0}, {"date": "2024-03-04", "close": 2.69, "volume": 3687718.0}, {"date": "2024-03-05", "close": 2.6, "volume": 2468189.0}, {"date": "2024-03-06", "close": 2.54, "volume": 2424857.0}, {"date": "2024-03-07", "close": 2.59, "volume": 1713088.0}, {"date": "2024-03-08", "close": 2.66, "volume": 3012895.0}, {"date": "2024-03-11", "close": 2.67, "volume": 3607557.0}, {"date": "2024-03-12", "close": 2.56, "volume": 5727986.0}, {"date": "2024-03-13", "close": 2.52, "volume": 13676670.0}, {"date": "2024-03-14", "close": 2.06, "volume": 10425970.0}, {"date": "2024-03-15", "close": 2.11, "volume": 6768743.0}, {"date": "2024-03-18", "close": 2.01, "volume": 4295627.0}, {"date": "2024-03-19", "close": 1.93, "volume": 8200163.0}, {"date": "2024-03-20", "close": 1.98, "volume": 6090886.0}, {"date": "2024-03-21", "close": 1.98, "volume": 4258756.0}, {"date": "2024-03-22", "close": 1.99, "volume": 2596257.0}, {"date": "2024-03-25", "close": 1.96, "volume": 3143447.0}, {"date": "2024-03-26", "close": 1.88, "volume": 3144811.0}, {"date": "2024-03-27", "close": 2.19, "volume": 9416961.0}, {"date": "2024-03-28", "close": 2.28, "volume": 4171935.0}, {"date": "2024-04-01", "close": 2.08, "volume": 2832921.0}, {"date": "2024-04-02", "close": 1.94, "volume": 4534294.0}, {"date": "2024-04-03", "close": 2.0, "volume": 3218291.0}, {"date": "2024-04-04", "close": 1.95, "volume": 2958105.0}, {"date": "2024-04-05", "close": 1.95, "volume": 4253979.0}, {"date": "2024-04-08", "close": 1.92, "volume": 1811328.0}, {"date": "2024-04-09", "close": 1.89, "volume": 1855777.0}, {"date": "2024-04-10", "close": 1.85, "volume": 2801032.0}, {"date": "2024-04-11", "close": 1.86, "volume": 2273283.0}, {"date": "2024-04-12", "close": 1.72, "volume": 2353531.0}, {"date": "2024-04-15", "close": 1.65, "volume": 2425337.0}, {"date": "2024-04-16", "close": 1.62, "volume": 1809349.0}, {"date": "2024-04-17", "close": 1.62, "volume": 4227470.0}, {"date": "2024-04-18", "close": 1.65, "volume": 2554823.0}, {"date": "2024-04-19", "close": 1.66, "volume": 2397026.0}, {"date": "2024-04-22", "close": 1.56, "volume": 2919597.0}, {"date": "2024-04-23", "close": 1.58, "volume": 2133348.0}, {"date": "2024-04-24", "close": 1.56, "volume": 5436686.0}, {"date": "2024-04-25", "close": 1.51, "volume": 8042880.0}, {"date": "2024-04-26", "close": 1.51, "volume": 2284331.0}, {"date": "2024-04-29", "close": 1.56, "volume": 2560406.0}, {"date": "2024-04-30", "close": 1.5, "volume": 2508589.0}, {"date": "2024-05-01", "close": 1.56, "volume": 2235464.0}, {"date": "2024-05-02", "close": 1.57, "volume": 1542085.0}, {"date": "2024-05-03", "close": 1.55, "volume": 2957932.0}, {"date": "2024-05-06", "close": 1.59, "volume": 2456330.0}, {"date": "2024-05-07", "close": 1.6, "volume": 1377084.0}, {"date": "2024-05-08", "close": 1.69, "volume": 3418765.0}, {"date": "2024-05-09", "close": 1.76, "volume": 2785863.0}, {"date": "2024-05-10", "close": 1.66, "volume": 2453016.0}, {"date": "2024-05-13", "close": 1.79, "volume": 4154270.0}, {"date": "2024-05-14", "close": 2.04, "volume": 8238750.0}, {"date": "2024-05-15", "close": 2.61, "volume": 24309690.0}, {"date": "2024-05-16", "close": 2.46, "volume": 8176488.0}, {"date": "2024-05-17", "close": 2.49, "volume": 3468593.0}, {"date": "2024-05-20", "close": 2.58, "volume": 5776866.0}, {"date": "2024-05-21", "close": 2.45, "volume": 6810833.0}, {"date": "2024-05-22", "close": 2.88, "volume": 26198330.0}, {"date": "2024-05-23", "close": 3.17, "volume": 9285011.0}, {"date": "2024-05-24", "close": 3.58, "volume": 12410310.0}, {"date": "2024-05-28", "close": 3.42, "volume": 6401705.0}, {"date": "2024-05-29", "close": 3.13, "volume": 7312073.0}, {"date": "2024-05-30", "close": 3.93, "volume": 16800230.0}, {"date": "2024-05-31", "close": 3.86, "volume": 7898833.0}, {"date": "2024-06-03", "close": 4.12, "volume": 7315885.0}, {"date": "2024-06-04", "close": 3.98, "volume": 4175141.0}, {"date": "2024-06-05", "close": 4.13, "volume": 5641539.0}, {"date": "2024-06-06", "close": 3.82, "volume": 4476507.0}, {"date": "2024-06-07", "close": 3.65, "volume": 4387082.0}, {"date": "2024-06-10", "close": 3.64, "volume": 3310007.0}, {"date": "2024-06-11", "close": 3.57, "volume": 4049541.0}, {"date": "2024-06-12", "close": 3.58, "volume": 3080007.0}, {"date": "2024-06-13", "close": 3.58, "volume": 4928819.0}, {"date": "2024-06-14", "close": 3.45, "volume": 4968787.0}, {"date": "2024-06-17", "close": 3.46, "volume": 6268968.0}, {"date": "2024-06-18", "close": 3.65, "volume": 4799959.0}, {"date": "2024-06-20", "close": 3.64, "volume": 2886122.0}, {"date": "2024-06-21", "close": 3.54, "volume": 5235318.0}, {"date": "2024-06-24", "close": 3.76, "volume": 4095651.0}, {"date": "2024-06-25", "close": 3.47, "volume": 5619574.0}, {"date": "2024-06-26", "close": 3.33, "volume": 2897434.0}, {"date": "2024-06-27", "close": 3.34, "volume": 15597610.0}, {"date": "2024-06-28", "close": 3.78, "volume": 24243700.0}, {"date": "2024-07-01", "close": 3.37, "volume": 9677491.0}, {"date": "2024-07-02", "close": 3.105, "volume": 6703132.0}, {"date": "2024-07-03", "close": 3.17, "volume": 2181920.0}, {"date": "2024-07-05", "close": 3.48, "volume": 4178196.0}, {"date": "2024-07-08", "close": 3.31, "volume": 4872139.0}, {"date": "2024-07-09", "close": 3.29, "volume": 3110352.0}, {"date": "2024-07-10", "close": 3.32, "volume": 2715254.0}, {"date": "2024-07-11", "close": 3.63, "volume": 6646089.0}, {"date": "2024-07-12", "close": 3.43, "volume": 6096359.0}, {"date": "2024-07-15", "close": 3.2, "volume": 4688234.0}, {"date": "2024-07-16", "close": 3.57, "volume": 4584276.0}, {"date": "2024-07-17", "close": 3.73, "volume": 5333554.0}, {"date": "2024-07-18", "close": 3.65, "volume": 8067930.0}, {"date": "2024-07-19", "close": 3.5, "volume": 3330281.0}, {"date": "2024-07-22", "close": 3.39, "volume": 4124081.0}, {"date": "2024-07-23", "close": 3.31, "volume": 2666266.0}, {"date": "2024-07-24", "close": 3.29, "volume": 2903634.0}, {"date": "2024-07-25", "close": 3.44, "volume": 3645432.0}, {"date": "2024-07-26", "close": 3.54, "volume": 3792727.0}, {"date": "2024-07-29", "close": 3.35, "volume": 2925502.0}, {"date": "2024-07-30", "close": 3.28, "volume": 2801969.0}, {"date": "2024-07-31", "close": 3.46, "volume": 2860299.0}, {"date": "2024-08-01", "close": 3.17, "volume": 3881451.0}, {"date": "2024-08-02", "close": 2.9, "volume": 3151663.0}, {"date": "2024-08-05", "close": 2.7, "volume": 4263434.0}, {"date": "2024-08-06", "close": 2.6, "volume": 2886276.0}, {"date": "2024-08-07", "close": 2.5, "volume": 3020738.0}, {"date": "2024-08-08", "close": 2.43, "volume": 3514883.0}, {"date": "2024-08-09", "close": 2.33, "volume": 2599276.0}, {"date": "2024-08-12", "close": 2.29, "volume": 2955005.0}, {"date": "2024-08-13", "close": 2.39, "volume": 4138339.0}, {"date": "2024-08-14", "close": 2.31, "volume": 2321831.0}, {"date": "2024-08-15", "close": 2.6, "volume": 5110322.0}, {"date": "2024-08-16", "close": 2.71, "volume": 4657217.0}, {"date": "2024-08-19", "close": 2.9, "volume": 4102269.0}, {"date": "2024-08-20", "close": 2.72, "volume": 2051541.0}, {"date": "2024-08-21", "close": 2.83, "volume": 1880584.0}, {"date": "2024-08-22", "close": 2.75, "volume": 1640916.0}, {"date": "2024-08-23", "close": 2.99, "volume": 2083724.0}, {"date": "2024-08-26", "close": 3.05, "volume": 1764444.0}, {"date": "2024-08-27", "close": 2.92, "volume": 2447040.0}, {"date": "2024-08-28", "close": 3.1, "volume": 3178349.0}, {"date": "2024-08-29", "close": 3.2, "volume": 2349683.0}, {"date": "2024-08-30", "close": 3.19, "volume": 2891705.0}, {"date": "2024-09-03", "close": 3.06, "volume": 3784573.0}, {"date": "2024-09-04", "close": 2.92, "volume": 2071181.0}, {"date": "2024-09-05", "close": 3.12, "volume": 3703369.0}, {"date": "2024-09-06", "close": 2.93, "volume": 2920979.0}, {"date": "2024-09-09", "close": 2.85, "volume": 3021330.0}, {"date": "2024-09-10", "close": 3.07, "volume": 7741349.0}, {"date": "2024-09-11", "close": 4.08, "volume": 26468210.0}, {"date": "2024-09-12", "close": 4.54, "volume": 19944280.0}, {"date": "2024-09-13", "close": 4.58, "volume": 9317955.0}, {"date": "2024-09-16", "close": 4.65, "volume": 6976998.0}, {"date": "2024-09-17", "close": 4.92, "volume": 4693335.0}, {"date": "2024-09-18", "close": 4.65, "volume": 3760933.0}, {"date": "2024-09-19", "close": 4.93, "volume": 3151701.0}, {"date": "2024-09-20", "close": 4.58, "volume": 4284968.0}, {"date": "2024-09-23", "close": 4.42, "volume": 2372990.0}, {"date": "2024-09-24", "close": 4.39, "volume": 3593110.0}, {"date": "2024-09-25", "close": 4.34, "volume": 1966170.0}, {"date": "2024-09-26", "close": 4.61, "volume": 3717951.0}, {"date": "2024-09-27", "close": 4.68, "volume": 2049907.0}, {"date": "2024-09-30", "close": 4.55, "volume": 2148732.0}, {"date": "2024-10-01", "close": 4.47, "volume": 2476520.0}, {"date": "2024-10-02", "close": 5.02, "volume": 4926886.0}, {"date": "2024-10-03", "close": 5.54, "volume": 8297071.0}, {"date": "2024-10-04", "close": 5.38, "volume": 5259939.0}, {"date": "2024-10-07", "close": 5.17, "volume": 2830870.0}, {"date": "2024-10-08", "close": 5.77, "volume": 4429110.0}, {"date": "2024-10-09", "close": 5.37, "volume": 4212127.0}, {"date": "2024-10-10", "close": 5.08, "volume": 2998016.0}, {"date": "2024-10-11", "close": 5.14, "volume": 1677964.0}, {"date": "2024-10-14", "close": 4.71, "volume": 3808490.0}, {"date": "2024-10-15", "close": 4.62, "volume": 2819359.0}, {"date": "2024-10-16", "close": 4.7, "volume": 2247573.0}, {"date": "2024-10-17", "close": 4.58, "volume": 2306519.0}, {"date": "2024-10-18", "close": 4.93, "volume": 3907655.0}, {"date": "2024-10-21", "close": 4.63, "volume": 2420796.0}, {"date": "2024-10-22", "close": 4.69, "volume": 1919561.0}, {"date": "2024-10-23", "close": 4.6, "volume": 1931005.0}, {"date": "2024-10-24", "close": 4.4, "volume": 2930082.0}, {"date": "2024-10-25", "close": 4.46, "volume": 2164336.0}, {"date": "2024-10-28", "close": 4.57, "volume": 2671337.0}, {"date": "2024-10-29", "close": 4.57, "volume": 2285309.0}, {"date": "2024-10-30", "close": 4.49, "volume": 1829561.0}, {"date": "2024-10-31", "close": 4.27, "volume": 2702997.0}, {"date": "2024-11-01", "close": 4.49, "volume": 2240573.0}, {"date": "2024-11-04", "close": 4.3, "volume": 3295676.0}, {"date": "2024-11-05", "close": 4.42, "volume": 3008544.0}, {"date": "2024-11-06", "close": 4.49, "volume": 3764973.0}, {"date": "2024-11-07", "close": 4.64, "volume": 2678184.0}, {"date": "2024-11-08", "close": 4.3, "volume": 3816674.0}, {"date": "2024-11-11", "close": 4.52, "volume": 2725082.0}, {"date": "2024-11-12", "close": 4.37, "volume": 2081015.0}, {"date": "2024-11-13", "close": 4.21, "volume": 3974855.0}, {"date": "2024-11-14", "close": 4.19, "volume": 2475473.0}, {"date": "2024-11-15", "close": 4.01, "volume": 2435938.0}, {"date": "2024-11-18", "close": 3.94, "volume": 2415901.0}, {"date": "2024-11-19", "close": 4.06, "volume": 2194398.0}, {"date": "2024-11-20", "close": 3.97, "volume": 2145197.0}, {"date": "2024-11-21", "close": 4.17, "volume": 2536606.0}, {"date": "2024-11-22", "close": 4.17, "volume": 4149485.0}, {"date": "2024-11-25", "close": 4.23, "volume": 3379121.0}, {"date": "2024-11-26", "close": 3.98, "volume": 5101945.0}, {"date": "2024-11-27", "close": 4.3, "volume": 3555594.0}, {"date": "2024-11-29", "close": 4.27, "volume": 1781038.0}, {"date": "2024-12-02", "close": 4.91, "volume": 6213002.0}, {"date": "2024-12-03", "close": 5.17, "volume": 6823299.0}, {"date": "2024-12-04", "close": 5.05, "volume": 4708789.0}, {"date": "2024-12-05", "close": 4.9, "volume": 6683627.0}, {"date": "2024-12-06", "close": 5.29, "volume": 18198330.0}, {"date": "2024-12-09", "close": 4.705, "volume": 7778884.0}, {"date": "2024-12-10", "close": 4.555, "volume": 7746350.0}, {"date": "2024-12-11", "close": 4.91, "volume": 6173495.0}, {"date": "2024-12-12", "close": 4.57, "volume": 4327436.0}, {"date": "2024-12-13", "close": 4.45, "volume": 4306471.0}, {"date": "2024-12-16", "close": 4.29, "volume": 5269155.0}, {"date": "2024-12-17", "close": 4.44, "volume": 3842135.0}, {"date": "2024-12-18", "close": 4.14, "volume": 3634568.0}, {"date": "2024-12-19", "close": 3.93, "volume": 4374429.0}, {"date": "2024-12-20", "close": 3.96, "volume": 4531747.0}, {"date": "2024-12-23", "close": 4.01, "volume": 4696795.0}, {"date": "2024-12-24", "close": 3.95, "volume": 2139116.0}, {"date": "2024-12-26", "close": 4.13, "volume": 5209731.0}, {"date": "2024-12-27", "close": 4.1, "volume": 4888135.0}, {"date": "2024-12-30", "close": 3.83, "volume": 3501790.0}, {"date": "2024-12-31", "close": 3.81, "volume": 3059359.0}, {"date": "2025-01-02", "close": 4.1, "volume": 3676342.0}, {"date": "2025-01-03", "close": 4.06, "volume": 3214713.0}, {"date": "2025-01-06", "close": 4.04, "volume": 3703966.0}, {"date": "2025-01-07", "close": 4.16, "volume": 6407904.0}, {"date": "2025-01-08", "close": 4.01, "volume": 5282220.0}, {"date": "2025-01-10", "close": 3.74, "volume": 4063781.0}, {"date": "2025-01-13", "close": 3.77, "volume": 4103348.0}, {"date": "2025-01-14", "close": 3.81, "volume": 3852987.0}, {"date": "2025-01-15", "close": 3.84, "volume": 2387273.0}, {"date": "2025-01-16", "close": 3.7, "volume": 3363321.0}, {"date": "2025-01-17", "close": 3.65, "volume": 4087089.0}, {"date": "2025-01-21", "close": 3.87, "volume": 3856725.0}, {"date": "2025-01-22", "close": 3.77, "volume": 3867792.0}, {"date": "2025-01-23", "close": 3.86, "volume": 2601848.0}, {"date": "2025-01-24", "close": 3.85, "volume": 3317792.0}, {"date": "2025-01-27", "close": 3.75, "volume": 2026085.0}, {"date": "2025-01-28", "close": 3.8, "volume": 2844329.0}, {"date": "2025-01-29", "close": 3.6, "volume": 3523644.0}, {"date": "2025-01-30", "close": 3.62, "volume": 4403331.0}, {"date": "2025-01-31", "close": 3.42, "volume": 3224283.0}, {"date": "2025-02-03", "close": 3.29, "volume": 3524367.0}, {"date": "2025-02-04", "close": 3.38, "volume": 2019977.0}, {"date": "2025-02-05", "close": 3.31, "volume": 3517021.0}, {"date": "2025-02-06", "close": 3.29, "volume": 2880766.0}, {"date": "2025-02-07", "close": 3.25, "volume": 2283461.0}, {"date": "2025-02-10", "close": 3.02, "volume": 6618728.0}, {"date": "2025-02-11", "close": 2.98, "volume": 3697380.0}, {"date": "2025-02-12", "close": 3.06, "volume": 3275082.0}, {"date": "2025-02-13", "close": 2.94, "volume": 2641107.0}, {"date": "2025-02-14", "close": 2.95, "volume": 4480401.0}, {"date": "2025-02-18", "close": 3.14, "volume": 3108993.0}, {"date": "2025-02-19", "close": 3.1, "volume": 14022010.0}, {"date": "2025-02-20", "close": 2.99, "volume": 2423997.0}, {"date": "2025-02-21", "close": 2.91, "volume": 2980186.0}, {"date": "2025-02-24", "close": 2.9, "volume": 2433400.0}, {"date": "2025-02-25", "close": 2.94, "volume": 3577500.0}, {"date": "2025-02-26", "close": 2.82, "volume": 2905399.0}, {"date": "2025-02-27", "close": 2.71, "volume": 4139541.0}, {"date": "2025-02-28", "close": 2.69, "volume": 3630931.0}, {"date": "2025-03-03", "close": 2.475, "volume": 4761144.0}, {"date": "2025-03-04", "close": 2.455, "volume": 5328626.0}, {"date": "2025-03-05", "close": 2.54, "volume": 5135755.0}, {"date": "2025-03-06", "close": 2.52, "volume": 2102953.0}, {"date": "2025-03-07", "close": 2.58, "volume": 3379970.0}, {"date": "2025-03-10", "close": 2.59, "volume": 3673436.0}, {"date": "2025-03-11", "close": 2.58, "volume": 2983069.0}, {"date": "2025-03-12", "close": 2.46, "volume": 3260789.0}, {"date": "2025-03-13", "close": 2.37, "volume": 3458374.0}, {"date": "2025-03-14", "close": 2.39, "volume": 2682672.0}, {"date": "2025-03-17", "close": 2.5, "volume": 3254988.0}, {"date": "2025-03-18", "close": 2.41, "volume": 3105914.0}, {"date": "2025-03-19", "close": 2.44, "volume": 2482036.0}, {"date": "2025-03-20", "close": 2.41, "volume": 2790034.0}, {"date": "2025-03-21", "close": 2.44, "volume": 3644570.0}, {"date": "2025-03-24", "close": 2.47, "volume": 2648267.0}, {"date": "2025-03-25", "close": 2.47, "volume": 3841237.0}, {"date": "2025-03-26", "close": 2.44, "volume": 10603110.0}, {"date": "2025-03-27", "close": 3.21, "volume": 27829740.0}, {"date": "2025-03-28", "close": 2.96, "volume": 8939631.0}, {"date": "2025-03-31", "close": 3.05, "volume": 6903444.0}, {"date": "2025-04-01", "close": 2.96, "volume": 4069302.0}, {"date": "2025-04-02", "close": 3.34, "volume": 15279350.0}, {"date": "2025-04-03", "close": 2.94, "volume": 5305177.0}, {"date": "2025-04-04", "close": 2.86, "volume": 6313634.0}, {"date": "2025-04-07", "close": 2.895, "volume": 4388780.0}, {"date": "2025-04-08", "close": 2.97, "volume": 5241569.0}, {"date": "2025-04-09", "close": 3.25, "volume": 6063426.0}, {"date": "2025-04-10", "close": 3.28, "volume": 3888049.0}, {"date": "2025-04-11", "close": 3.36, "volume": 2853199.0}, {"date": "2025-04-14", "close": 3.28, "volume": 2951487.0}, {"date": "2025-04-15", "close": 3.06, "volume": 2660720.0}, {"date": "2025-04-16", "close": 3.1, "volume": 3098075.0}, {"date": "2025-04-17", "close": 3.09, "volume": 3795859.0}, {"date": "2025-04-21", "close": 3.09, "volume": 2943371.0}, {"date": "2025-04-22", "close": 3.11, "volume": 2629216.0}, {"date": "2025-04-23", "close": 3.06, "volume": 3091967.0}, {"date": "2025-04-24", "close": 3.16, "volume": 3110543.0}, {"date": "2025-04-25", "close": 3.09, "volume": 2897844.0}, {"date": "2025-04-28", "close": 3.16, "volume": 3634140.0}, {"date": "2025-04-29", "close": 3.02, "volume": 4771664.0}, {"date": "2025-04-30", "close": 2.95, "volume": 3592557.0}, {"date": "2025-05-01", "close": 3.01, "volume": 2368068.0}, {"date": "2025-05-02", "close": 3.06, "volume": 1912864.0}, {"date": "2025-05-05", "close": 3.18, "volume": 3337772.0}, {"date": "2025-05-06", "close": 3.06, "volume": 2437324.0}, {"date": "2025-05-07", "close": 3.2, "volume": 3166557.0}, {"date": "2025-05-08", "close": 3.17, "volume": 2684476.0}, {"date": "2025-05-09", "close": 3.14, "volume": 1310930.0}, {"date": "2025-05-12", "close": 3.18, "volume": 4122012.0}, {"date": "2025-05-13", "close": 3.21, "volume": 3241419.0}, {"date": "2025-05-14", "close": 3.17, "volume": 2636705.0}, {"date": "2025-05-15", "close": 3.17, "volume": 2733536.0}, {"date": "2025-05-16", "close": 3.33, "volume": 2818965.0}, {"date": "2025-05-19", "close": 3.59, "volume": 4552236.0}, {"date": "2025-05-20", "close": 3.86, "volume": 7602044.0}, {"date": "2025-05-21", "close": 3.65, "volume": 4013629.0}, {"date": "2025-05-22", "close": 3.69, "volume": 3598606.0}, {"date": "2025-05-23", "close": 3.63, "volume": 2824094.0}, {"date": "2025-05-27", "close": 3.58, "volume": 4025637.0}, {"date": "2025-05-28", "close": 3.49, "volume": 3130199.0}, {"date": "2025-05-29", "close": 3.58, "volume": 2949843.0}, {"date": "2025-05-30", "close": 3.67, "volume": 4590527.0}, {"date": "2025-06-02", "close": 3.69, "volume": 3130835.0}, {"date": "2025-06-03", "close": 3.71, "volume": 3365472.0}, {"date": "2025-06-04", "close": 3.56, "volume": 5697948.0}, {"date": "2025-06-05", "close": 3.62, "volume": 10156850.0}, {"date": "2025-06-06", "close": 2.775, "volume": 24448170.0}, {"date": "2025-06-09", "close": 2.64, "volume": 10725080.0}, {"date": "2025-06-10", "close": 2.71, "volume": 5455420.0}, {"date": "2025-06-11", "close": 2.63, "volume": 3891669.0}, {"date": "2025-06-12", "close": 2.6, "volume": 3668915.0}, {"date": "2025-06-13", "close": 2.47, "volume": 5482820.0}, {"date": "2025-06-16", "close": 2.55, "volume": 5299109.0}, {"date": "2025-06-17", "close": 2.4, "volume": 4754701.0}, {"date": "2025-06-18", "close": 2.43, "volume": 4245944.0}, {"date": "2025-06-20", "close": 2.63, "volume": 7144723.0}, {"date": "2025-06-23", "close": 2.72, "volume": 3994185.0}, {"date": "2025-06-24", "close": 2.72, "volume": 5434404.0}, {"date": "2025-06-25", "close": 2.76, "volume": 3775774.0}, {"date": "2025-06-26", "close": 2.79, "volume": 3129781.0}, {"date": "2025-06-27", "close": 2.83, "volume": 3984684.0}, {"date": "2025-06-30", "close": 2.83, "volume": 4627777.0}, {"date": "2025-07-01", "close": 2.87, "volume": 4330063.0}, {"date": "2025-07-02", "close": 2.95, "volume": 3080897.0}, {"date": "2025-07-03", "close": 3.08, "volume": 2900758.0}, {"date": "2025-07-07", "close": 3.11, "volume": 3255556.0}, {"date": "2025-07-08", "close": 3.07, "volume": 2206677.0}, {"date": "2025-07-09", "close": 3.07, "volume": 2388515.0}, {"date": "2025-07-10", "close": 3.07, "volume": 2305858.0}, {"date": "2025-07-11", "close": 2.97, "volume": 1665782.0}, {"date": "2025-07-14", "close": 2.98, "volume": 2003408.0}, {"date": "2025-07-15", "close": 2.83, "volume": 4287799.0}, {"date": "2025-07-16", "close": 2.78, "volume": 3477316.0}, {"date": "2025-07-17", "close": 2.97, "volume": 3575797.0}, {"date": "2025-07-18", "close": 3.3, "volume": 5015549.0}, {"date": "2025-07-21", "close": 3.24, "volume": 3740661.0}, {"date": "2025-07-22", "close": 4.18, "volume": 15334640.0}, {"date": "2025-07-23", "close": 4.36, "volume": 9203304.0}, {"date": "2025-07-24", "close": 3.8, "volume": 5776907.0}, {"date": "2025-07-25", "close": 3.36, "volume": 5795144.0}, {"date": "2025-07-28", "close": 3.41, "volume": 3110815.0}, {"date": "2025-07-29", "close": 3.22, "volume": 2558348.0}, {"date": "2025-07-30", "close": 3.06, "volume": 2844529.0}, {"date": "2025-07-31", "close": 3.01, "volume": 2916673.0}, {"date": "2025-08-01", "close": 2.92, "volume": 2930533.0}, {"date": "2025-08-04", "close": 2.94, "volume": 2551523.0}, {"date": "2025-08-05", "close": 2.99, "volume": 1977877.0}, {"date": "2025-08-06", "close": 3.0, "volume": 2200814.0}, {"date": "2025-08-07", "close": 3.13, "volume": 3230806.0}, {"date": "2025-08-08", "close": 3.17, "volume": 2868992.0}, {"date": "2025-08-11", "close": 3.2, "volume": 1858876.0}, {"date": "2025-08-12", "close": 3.45, "volume": 4296664.0}, {"date": "2025-08-13", "close": 3.57, "volume": 3014374.0}, {"date": "2025-08-14", "close": 3.42, "volume": 1562313.0}, {"date": "2025-08-15", "close": 3.34, "volume": 1417848.0}, {"date": "2025-08-18", "close": 3.47, "volume": 1929025.0}, {"date": "2025-08-19", "close": 3.45, "volume": 2036073.0}, {"date": "2025-08-20", "close": 3.39, "volume": 2515463.0}, {"date": "2025-08-21", "close": 3.26, "volume": 2202373.0}, {"date": "2025-08-22", "close": 3.46, "volume": 3477750.0}, {"date": "2025-08-25", "close": 3.34, "volume": 2499533.0}, {"date": "2025-08-26", "close": 3.18, "volume": 5928398.0}, {"date": "2025-08-27", "close": 3.2, "volume": 4268333.0}, {"date": "2025-08-28", "close": 3.23, "volume": 8939971.0}, {"date": "2025-08-29", "close": 3.99, "volume": 23305340.0}, {"date": "2025-09-02", "close": 3.62, "volume": 6255471.0}, {"date": "2025-09-03", "close": 3.31, "volume": 5226793.0}, {"date": "2025-09-04", "close": 3.42, "volume": 3270468.0}, {"date": "2025-09-05", "close": 3.67, "volume": 5845972.0}, {"date": "2025-09-08", "close": 3.78, "volume": 2931117.0}, {"date": "2025-09-09", "close": 3.65, "volume": 3054927.0}, {"date": "2025-09-10", "close": 3.58, "volume": 3522937.0}, {"date": "2025-09-11", "close": 3.68, "volume": 2784923.0}, {"date": "2025-09-12", "close": 3.46, "volume": 2349715.0}, {"date": "2025-09-15", "close": 3.47, "volume": 2709833.0}, {"date": "2025-09-16", "close": 3.52, "volume": 2078377.0}, {"date": "2025-09-17", "close": 3.47, "volume": 2574304.0}, {"date": "2025-09-18", "close": 3.51, "volume": 1945974.0}, {"date": "2025-09-19", "close": 3.52, "volume": 2736961.0}, {"date": "2025-09-22", "close": 3.51, "volume": 2262536.0}, {"date": "2025-09-23", "close": 3.415, "volume": 4935676.0}, {"date": "2025-09-24", "close": 3.37, "volume": 1492338.0}, {"date": "2025-09-25", "close": 3.45, "volume": 2292296.0}, {"date": "2025-09-26", "close": 3.5, "volume": 1385571.0}, {"date": "2025-09-29", "close": 3.63, "volume": 2471863.0}, {"date": "2025-09-30", "close": 3.87, "volume": 3096740.0}, {"date": "2025-10-01", "close": 3.91, "volume": 2312917.0}, {"date": "2025-10-02", "close": 3.87, "volume": 2075503.0}, {"date": "2025-10-03", "close": 3.83, "volume": 1956284.0}, {"date": "2025-10-06", "close": 3.76, "volume": 2161641.0}, {"date": "2025-10-07", "close": 3.645, "volume": 1698412.0}, {"date": "2025-10-08", "close": 3.75, "volume": 2114279.0}, {"date": "2025-10-09", "close": 3.75, "volume": 1506699.0}, {"date": "2025-10-10", "close": 3.51, "volume": 1993312.0}, {"date": "2025-10-13", "close": 3.46, "volume": 2026952.0}, {"date": "2025-10-14", "close": 3.55, "volume": 2471280.0}, {"date": "2025-10-15", "close": 3.67, "volume": 4367086.0}, {"date": "2025-10-16", "close": 3.59, "volume": 1403215.0}, {"date": "2025-10-17", "close": 3.53, "volume": 2243322.0}, {"date": "2025-10-20", "close": 3.68, "volume": 2156321.0}, {"date": "2025-10-21", "close": 3.75, "volume": 1110663.0}, {"date": "2025-10-22", "close": 3.69, "volume": 1949387.0}, {"date": "2025-10-23", "close": 3.7, "volume": 1281717.0}, {"date": "2025-10-24", "close": 3.66, "volume": 1861725.0}, {"date": "2025-10-27", "close": 3.82, "volume": 2219384.0}, {"date": "2025-10-28", "close": 3.62, "volume": 2436376.0}, {"date": "2025-10-29", "close": 3.5, "volume": 2822595.0}, {"date": "2025-10-30", "close": 3.4, "volume": 2380812.0}, {"date": "2025-10-31", "close": 3.18, "volume": 3983083.0}, {"date": "2025-11-03", "close": 3.18, "volume": 2137036.0}, {"date": "2025-11-04", "close": 3.11, "volume": 2274122.0}, {"date": "2025-11-05", "close": 3.2, "volume": 1846714.0}, {"date": "2025-11-06", "close": 3.14, "volume": 1820909.0}, {"date": "2025-11-07", "close": 3.12, "volume": 1735409.0}, {"date": "2025-11-10", "close": 3.14, "volume": 1191739.0}, {"date": "2025-11-11", "close": 3.1, "volume": 1144785.0}, {"date": "2025-11-12", "close": 3.04, "volume": 2238268.0}, {"date": "2025-11-13", "close": 3.05, "volume": 2129956.0}, {"date": "2025-11-14", "close": 2.96, "volume": 1750786.0}, {"date": "2025-11-17", "close": 2.81, "volume": 3066964.0}, {"date": "2025-11-18", "close": 2.87, "volume": 2926022.0}, {"date": "2025-11-19", "close": 2.77, "volume": 2528884.0}, {"date": "2025-11-20", "close": 2.63, "volume": 3100468.0}, {"date": "2025-11-21", "close": 2.74, "volume": 2415702.0}, {"date": "2025-11-24", "close": 2.79, "volume": 4435600.0}, {"date": "2025-11-25", "close": 2.97, "volume": 9698206.0}, {"date": "2025-11-26", "close": 3.4, "volume": 15801290.0}, {"date": "2025-11-28", "close": 3.2, "volume": 2659716.0}, {"date": "2025-12-01", "close": 3.04, "volume": 3365694.0}, {"date": "2025-12-02", "close": 3.13, "volume": 3911421.0}, {"date": "2025-12-03", "close": 3.13, "volume": 2211060.0}, {"date": "2025-12-04", "close": 3.06, "volume": 2207214.0}, {"date": "2025-12-05", "close": 3.01, "volume": 1218012.0}, {"date": "2025-12-08", "close": 3.05, "volume": 2088614.0}, {"date": "2025-12-09", "close": 3.1, "volume": 2161440.0}, {"date": "2025-12-10", "close": 3.14, "volume": 2453989.0}, {"date": "2025-12-11", "close": 3.07, "volume": 2592234.0}, {"date": "2025-12-12", "close": 3.07, "volume": 2282377.0}, {"date": "2025-12-15", "close": 3.1, "volume": 1713091.0}, {"date": "2025-12-16", "close": 3.05, "volume": 1345110.0}, {"date": "2025-12-17", "close": 3.03, "volume": 1277697.0}, {"date": "2025-12-18", "close": 3.05, "volume": 1229019.0}, {"date": "2025-12-19", "close": 2.92, "volume": 3789595.0}, {"date": "2025-12-22", "close": 2.91, "volume": 1644681.0}, {"date": "2025-12-23", "close": 2.89, "volume": 1611886.0}, {"date": "2025-12-24", "close": 2.93, "volume": 981967.0}, {"date": "2025-12-26", "close": 2.93, "volume": 1420471.0}, {"date": "2025-12-29", "close": 2.87, "volume": 1068572.0}, {"date": "2025-12-30", "close": 2.84, "volume": 1532358.0}, {"date": "2025-12-31", "close": 2.81, "volume": 2201098.0}, {"date": "2026-01-02", "close": 2.85, "volume": 1200518.0}, {"date": "2026-01-05", "close": 2.97, "volume": 3527912.0}, {"date": "2026-01-06", "close": 3.1, "volume": 3355643.0}, {"date": "2026-01-07", "close": 3.0, "volume": 1848979.0}, {"date": "2026-01-08", "close": 2.95, "volume": 1283182.0}, {"date": "2026-01-09", "close": 2.96, "volume": 1520139.0}, {"date": "2026-01-12", "close": 3.17, "volume": 3679146.0}, {"date": "2026-01-13", "close": 3.08, "volume": 2036675.0}, {"date": "2026-01-14", "close": 2.93, "volume": 2428211.0}, {"date": "2026-01-15", "close": 2.94, "volume": 1611480.0}, {"date": "2026-01-16", "close": 2.97, "volume": 1727024.0}, {"date": "2026-01-20", "close": 2.89, "volume": 1967187.0}, {"date": "2026-01-21", "close": 2.94, "volume": 1997890.0}, {"date": "2026-01-22", "close": 2.91, "volume": 2312045.0}, {"date": "2026-01-23", "close": 2.95, "volume": 2183372.0}, {"date": "2026-01-26", "close": 2.91, "volume": 1072951.0}, {"date": "2026-01-27", "close": 2.83, "volume": 1505731.0}, {"date": "2026-01-28", "close": 2.81, "volume": 1249926.0}, {"date": "2026-01-29", "close": 2.79, "volume": 1400615.0}, {"date": "2026-01-30", "close": 2.69, "volume": 2042434.0}, {"date": "2026-02-02", "close": 2.72, "volume": 1188526.0}, {"date": "2026-02-03", "close": 2.6, "volume": 1779186.0}, {"date": "2026-02-04", "close": 2.61, "volume": 1841574.0}, {"date": "2026-02-05", "close": 2.48, "volume": 1740131.0}, {"date": "2026-02-06", "close": 2.62, "volume": 1727255.0}, {"date": "2026-02-09", "close": 2.55, "volume": 1501086.0}, {"date": "2026-02-10", "close": 2.53, "volume": 1538155.0}, {"date": "2026-02-11", "close": 2.49, "volume": 1780795.0}, {"date": "2026-02-12", "close": 2.42, "volume": 2152009.0}, {"date": "2026-02-13", "close": 2.51, "volume": 1869661.0}, {"date": "2026-02-17", "close": 2.53, "volume": 1200642.0}, {"date": "2026-02-18", "close": 2.55, "volume": 1087612.0}, {"date": "2026-02-19", "close": 2.57, "volume": 969789.0}, {"date": "2026-02-20", "close": 2.56, "volume": 816426.0}, {"date": "2026-02-23", "close": 2.46, "volume": 839826.0}, {"date": "2026-02-24", "close": 2.44, "volume": 1174184.0}, {"date": "2026-02-25", "close": 2.45, "volume": 1089009.0}, {"date": "2026-02-26", "close": 2.54, "volume": 1315798.0}, {"date": "2026-02-27", "close": 2.55, "volume": 1882701.0}, {"date": "2026-03-02", "close": 2.63, "volume": 2443681.0}, {"date": "2026-03-03", "close": 2.65, "volume": 2315544.0}, {"date": "2026-03-04", "close": 2.5, "volume": 1787972.0}, {"date": "2026-03-05", "close": 2.45, "volume": 2143435.0}, {"date": "2026-03-06", "close": 2.38, "volume": 2569562.0}, {"date": "2026-03-09", "close": 2.33, "volume": 2042263.0}, {"date": "2026-03-10", "close": 2.33, "volume": 2871883.0}, {"date": "2026-03-11", "close": 2.4, "volume": 10271730.0}, {"date": "2026-03-12", "close": 3.23, "volume": 22480160.0}, {"date": "2026-03-13", "close": 3.62, "volume": 10579950.0}, {"date": "2026-03-16", "close": 3.39, "volume": 6035356.0}, {"date": "2026-03-17", "close": 3.38, "volume": 3068740.0}, {"date": "2026-03-18", "close": 3.23, "volume": 3312638.0}, {"date": "2026-03-19", "close": 3.12, "volume": 3236327.0}, {"date": "2026-03-20", "close": 2.92, "volume": 5942210.0}, {"date": "2026-03-23", "close": 2.89, "volume": 2379626.0}, {"date": "2026-03-24", "close": 2.79, "volume": 2395286.0}, {"date": "2026-03-25", "close": 2.81, "volume": 1800453.0}, {"date": "2026-03-26", "close": 2.75, "volume": 1543787.0}, {"date": "2026-03-27", "close": 2.7, "volume": 1880909.0}, {"date": "2026-03-30", "close": 2.68, "volume": 1643989.0}, {"date": "2026-03-31", "close": 2.78, "volume": 2869376.0}, {"date": "2026-04-01", "close": 2.73, "volume": 1863961.0}, {"date": "2026-04-02", "close": 2.68, "volume": 1262519.0}, {"date": "2026-04-06", "close": 2.69, "volume": 1617808.0}, {"date": "2026-04-07", "close": 2.68, "volume": 1273337.0}, {"date": "2026-04-08", "close": 2.81, "volume": 2635893.0}, {"date": "2026-04-09", "close": 2.84, "volume": 1674490.0}, {"date": "2026-04-10", "close": 2.79, "volume": 1390276.0}, {"date": "2026-04-13", "close": 2.83, "volume": 1677675.0}, {"date": "2026-04-14", "close": 2.8, "volume": 1615992.0}, {"date": "2026-04-15", "close": 2.9, "volume": 1533589.0}, {"date": "2026-04-16", "close": 3.04, "volume": 2228215.0}, {"date": "2026-04-17", "close": 3.03, "volume": 1555448.0}, {"date": "2026-04-20", "close": 3.03, "volume": 981250.0}, {"date": "2026-04-21", "close": 2.98, "volume": 1166364.0}, {"date": "2026-04-22", "close": 3.01, "volume": 895475.0}, {"date": "2026-04-23", "close": 2.99, "volume": 1670381.0}, {"date": "2026-04-24", "close": 2.94, "volume": 733122.0}, {"date": "2026-04-27", "close": 2.96, "volume": 823389.0}, {"date": "2026-04-28", "close": 2.92, "volume": 1003280.0}, {"date": "2026-04-29", "close": 2.8, "volume": 983188.0}, {"date": "2026-04-30", "close": 2.84, "volume": 1761102.0}, {"date": "2026-05-01", "close": 2.88, "volume": 2519493.0}, {"date": "2026-05-04", "close": 2.78, "volume": 1176011.0}, {"date": "2026-05-05", "close": 2.73, "volume": 1394378.0}, {"date": "2026-05-06", "close": 2.74, "volume": 1282325.0}, {"date": "2026-05-07", "close": 2.75, "volume": 1090939.0}, {"date": "2026-05-08", "close": 2.81, "volume": 961961.0}, {"date": "2026-05-11", "close": 2.535, "volume": 2835272.0}, {"date": "2026-05-12", "close": 2.53, "volume": 1766348.0}, {"date": "2026-05-13", "close": 2.56, "volume": 2080320.0}, {"date": "2026-05-14", "close": 2.59, "volume": 1691303.0}, {"date": "2026-05-15", "close": 2.5, "volume": 2168134.0}, {"date": "2026-05-18", "close": 2.55, "volume": 1382240.0}, {"date": "2026-05-19", "close": 2.47, "volume": 1769500.0}, {"date": "2026-05-20", "close": 2.51, "volume": 1157568.0}, {"date": "2026-05-21", "close": 2.65, "volume": 1812692.0}, {"date": "2026-05-22", "close": 2.65, "volume": 2110840.0}, {"date": "2026-05-26", "close": 2.76, "volume": 1400787.0}, {"date": "2026-05-27", "close": 2.93, "volume": 1649533.0}, {"date": "2026-05-28", "close": 3.02, "volume": 1579326.0}, {"date": "2026-05-29", "close": 3.01, "volume": 1679498.0}, {"date": "2026-06-01", "close": 3.06, "volume": 1627440.0}, {"date": "2026-06-02", "close": 2.96, "volume": 2333472.0}, {"date": "2026-06-03", "close": 3.05, "volume": 6153558.0}, {"date": "2026-06-04", "close": 2.865, "volume": 10670930.0}, {"date": "2026-06-05", "close": 2.83, "volume": 2759865.0}, {"date": "2026-06-08", "close": 2.71, "volume": 3023699.0}, {"date": "2026-06-09", "close": 2.72, "volume": 1751727.0}, {"date": "2026-06-10", "close": 2.83, "volume": 2700749.0}, {"date": "2026-06-11", "close": 2.83, "volume": 1714831.0}, {"date": "2026-06-12", "close": 2.75, "volume": 1466320.0}, {"date": "2026-06-15", "close": 2.79, "volume": 1779539.0}, {"date": "2026-06-16", "close": 2.78, "volume": 1399138.0}, {"date": "2026-06-17", "close": 2.63, "volume": 1493665.0}, {"date": "2026-06-18", "close": 2.62, "volume": 2595587.0}, {"date": "2026-06-22", "close": 2.49, "volume": 2623449.0}, {"date": "2026-06-23", "close": 2.52, "volume": 2208995.0}, {"date": "2026-06-24", "close": 2.59, "volume": 2426383.0}, {"date": "2026-06-25", "close": 2.57, "volume": 1984433.0}, {"date": "2026-06-26", "close": 2.71, "volume": 5099642.0}, {"date": "2026-06-29", "close": 2.75, "volume": 1677686.0}, {"date": "2026-06-30", "close": 2.72, "volume": 1072811.0}, {"date": "2026-07-01", "close": 2.72, "volume": 1136294.0}, {"date": "2026-07-02", "close": 2.62, "volume": 1114008.0}, {"date": "2026-07-06", "close": 2.58, "volume": 1241176.0}, {"date": "2026-07-07", "close": 2.53, "volume": 1487447.0}, {"date": "2026-07-08", "close": 2.59, "volume": 1687080.0}, {"date": "2026-07-09", "close": 2.55, "volume": 1701387.0}, {"date": "2026-07-10", "close": 2.56, "volume": 1449786.0}, {"date": "2026-07-13", "close": 2.57, "volume": 2299690.0}, {"date": "2026-07-14", "close": 2.51, "volume": 1211877.0}, {"date": "2026-07-15", "close": 2.59, "volume": 1815179.0}, {"date": "2026-07-16", "close": 2.67, "volume": 1425042.0}, {"date": "2026-07-17", "close": 2.66, "volume": 1129960.0}, {"date": "2026-07-20", "close": 2.71, "volume": 1317023.0}, {"date": "2026-07-21", "close": 2.7, "volume": 829987.0}, {"date": "2026-07-22", "close": 2.685, "volume": 1381804.0}, {"date": "2026-07-23", "close": 2.54, "volume": 1832115.0}, {"date": "2026-07-24", "close": 2.61, "volume": 1063208.0}, {"date": "2026-07-27", "close": 2.72, "volume": 1471581.0}, {"date": "2026-07-28", "close": 2.84, "volume": 1862502.0}, {"date": "2026-07-29", "close": 2.79, "volume": 2071487.0}, {"date": "2026-07-30", "close": 2.78, "volume": 1431612.0}, {"date": "2026-07-31", "close": 2.79, "volume": 824402.0}, {"date": "2026-08-03", "close": 2.91, "volume": 1279246.0}, {"date": "2026-08-04", "close": 2.96, "volume": 1582241.0}, {"date": "2026-08-05", "close": 2.92, "volume": 1662660.0}, {"date": "2026-08-06", "close": 2.77, "volume": 1275722.0}, {"date": "2026-08-07", "close": 2.78, "volume": 929934.0}], "refreshing": true}