{"ticker": "BRSL", "overview": {"cik": "1619762", "ticker": "BRSL", "name": "Brightstar Lottery PLC", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "sic": "7990", "announcements": [{"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000080", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000073", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001628280-26-047018", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001628280-26-044382", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001628280-26-042360", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001628280-26-038863", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001628280-26-035651", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000059", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-034114", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-033845", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BRSL", "has_prices": true, "as_of": "2026-07-24", "last": 10.41, "prev_close": 10.32, "change": 0.08999999999999986, "change_pct": 0.008720930232558126, "session_volume": 1697640.0, "vwap_5": 10.510300634660577, "vwap_20": 10.86154703548317, "vwap_60": 11.235128395931198, "vwap_250": 14.27206099430313, "high_52w": 16.91, "low_52w": 10.32, "avg_volume_20": 1541409.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001207017-26-000044", "src": "13DG", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Brightstar Lottery PLC", "who_key": "Brightstar Lottery PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Brightstar Lottery PLC takes a 5.5% passive stake in BRSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/0001207017-26-000044-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001619762-26-000080", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Marco Sala", "who_key": "Sala Marco", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 112155.35999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000080/0001619762-26-000080-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "0001619762-26-000081", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Marco Tasso", "who_key": "Tasso Marco", "role": "EVP and COO, Global Lottery", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15632.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Insider files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000081/0001619762-26-000081-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "0001619762-26-000082", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "David Thomas Morgan", "who_key": "Morgan David Thomas", "role": "SVP/Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11502.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "C-suite exec files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000082/0001619762-26-000082-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "0001619762-26-000083", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Christopher Clark Spears", "who_key": "Spears Christopher Clark", "role": "Executive VP/General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46920.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Insider files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000083/0001619762-26-000083-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "0001619762-26-000084", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Massimiliano Chiara", "who_key": "Chiara Massimiliano", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 123282.81000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "CFO files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000084/0001619762-26-000084-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "0001619762-26-000085", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Vincent L. Sadusky", "who_key": "Sadusky Vincent L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 213182.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "CEO files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000085/0001619762-26-000085-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "13DG-0001207017-26-000027", "src": "13DG", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Brightstar Lottery PLC", "who_key": "Brightstar Lottery PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Brightstar Lottery PLC takes a 4.9% passive stake in BRSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/0001207017-26-000027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001619762-26-000059", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Lorenzo Pellicioli", "who_key": "Pellicioli Lorenzo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16747.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000059/0001619762-26-000059-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001619762-26-000061", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Mariangela Zappia", "who_key": "Zappia Mariangela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4608.450000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000061/0001619762-26-000061-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001619762-26-000062", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Da Ruos Gian Mario Tondato", "who_key": "Tondato Da Ruos Gian Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39628.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000062/0001619762-26-000062-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001619762-26-000063", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Samantha Fay Ravich", "who_key": "Ravich Samantha Fay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18064.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000063/0001619762-26-000063-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001619762-26-000064", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Maria Pinelli", "who_key": "Pinelli Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7218.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000064/0001619762-26-000064-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001619762-26-000065", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Heather Jane McGregor", "who_key": "McGregor Heather Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23943.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000065/0001619762-26-000065-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001619762-26-000066", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "James F. McCann", "who_key": "MCCANN JAMES F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18410.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000066/0001619762-26-000066-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001619762-26-000067", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Ashley Maurene Hunter", "who_key": "Hunter Ashley Maurene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25756.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000067/0001619762-26-000067-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001619762-26-000068", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Enrico Drago", "who_key": "Drago Enrico", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21829.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000068/0001619762-26-000068-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001619762-26-000069", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Alberto Dessy", "who_key": "Dessy Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27639.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000069/0001619762-26-000069-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001619762-26-000053", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "David Thomas Morgan", "who_key": "Morgan David Thomas", "role": "SVP/Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19968.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "C-suite exec files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000053/0001619762-26-000053-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001619762-26-000054", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Christopher Clark Spears", "who_key": "Spears Christopher Clark", "role": "Executive VP/General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 137113.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Insider files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000054/0001619762-26-000054-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001619762-26-000055", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Marco Sala", "who_key": "Sala Marco", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 428006.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Director files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000055/0001619762-26-000055-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001619762-26-000056", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Vincent L. Sadusky", "who_key": "Sadusky Vincent L", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 633433.6000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "CEO files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000056/0001619762-26-000056-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001619762-26-000057", "src": "INSIDERS", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Massimiliano Chiara", "who_key": "Chiara Massimiliano", "role": "Executive VP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 452979.20000000007, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "CFO files routine paperwork on BRSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/000161976226000057/0001619762-26-000057-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}], "recent_buys": [], "institutional": [{"id": "13DG-0001207017-26-000044", "src": "13DG", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Brightstar Lottery PLC", "who_key": "Brightstar Lottery PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Brightstar Lottery PLC takes a 5.5% passive stake in BRSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/0001207017-26-000044-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001207017-26-000027", "src": "13DG", "ticker": "BRSL", "cik": "1619762", "company": "Brightstar Lottery PLC", "company_raw": "Brightstar Lottery PLC", "who": "Brightstar Lottery PLC", "who_key": "Brightstar Lottery PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "", "headline": "Brightstar Lottery PLC takes a 4.9% passive stake in BRSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1619762/0001207017-26-000027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brightstar Lottery PLC Trading under the Legal Name to begin at the market open on July 21, 2025. Ordinary Shares", "new_value": "Brightstar Lottery PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001619762", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001619762", "applied": 1, "detected_at": "2026-09-10T16:52:29.304361"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000080", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000073", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001628280-26-047018", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001628280-26-044382", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001628280-26-042360", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001628280-26-038863", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001628280-26-035651", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001619762-26-000059", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-034114", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-033845", "price_sensitive": true}], "performance": {"ticker": "BRSL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 19.88, "volume": 1284551.0}, {"date": "2021-07-28", "close": 19.87, "volume": 1812725.0}, {"date": "2021-07-29", "close": 19.26, "volume": 1779448.0}, {"date": "2021-07-30", "close": 18.75, "volume": 2449516.0}, {"date": "2021-08-02", "close": 18.98, "volume": 2194100.0}, {"date": "2021-08-03", "close": 19.12, "volume": 3403588.0}, {"date": "2021-08-04", "close": 18.1, "volume": 2563131.0}, {"date": "2021-08-05", "close": 18.77, "volume": 2566862.0}, {"date": "2021-08-06", "close": 19.45, "volume": 1919730.0}, {"date": "2021-08-09", "close": 19.65, "volume": 1721325.0}, {"date": "2021-08-10", "close": 19.89, "volume": 1541967.0}, {"date": "2021-08-11", "close": 19.96, "volume": 969839.0}, {"date": "2021-08-12", "close": 20.12, "volume": 1982155.0}, {"date": "2021-08-13", "close": 19.78, "volume": 1667165.0}, {"date": "2021-08-16", "close": 19.34, "volume": 1149242.0}, {"date": "2021-08-17", "close": 18.67, "volume": 3404095.0}, {"date": "2021-08-18", "close": 18.78, "volume": 1580790.0}, {"date": "2021-08-19", "close": 17.61, "volume": 2885632.0}, {"date": "2021-08-20", "close": 17.42, "volume": 2775695.0}, {"date": "2021-08-23", "close": 18.6, "volume": 2947738.0}, {"date": "2021-08-24", "close": 19.8, "volume": 3505387.0}, {"date": "2021-08-25", "close": 20.44, "volume": 2527678.0}, {"date": "2021-08-26", "close": 20.23, "volume": 1917577.0}, {"date": "2021-08-27", "close": 21.23, "volume": 1948025.0}, {"date": "2021-08-30", "close": 20.96, "volume": 1200327.0}, {"date": "2021-08-31", "close": 21.49, "volume": 1440818.0}, {"date": "2021-09-01", "close": 21.16, "volume": 1327432.0}, {"date": "2021-09-02", "close": 21.49, "volume": 997293.0}, {"date": "2021-09-03", "close": 21.26, "volume": 908435.0}, {"date": "2021-09-07", "close": 22.13, "volume": 1995912.0}, {"date": "2021-09-08", "close": 21.4, "volume": 2029092.0}, {"date": "2021-09-09", "close": 21.74, "volume": 1328032.0}, {"date": "2021-09-10", "close": 21.3, "volume": 1269796.0}, {"date": "2021-09-13", "close": 21.65, "volume": 1164921.0}, {"date": "2021-09-14", "close": 21.75, "volume": 1028735.0}, {"date": "2021-09-15", "close": 22.46, "volume": 1704721.0}, {"date": "2021-09-16", "close": 22.02, "volume": 836631.0}, {"date": "2021-09-17", "close": 22.29, "volume": 1996607.0}, {"date": "2021-09-20", "close": 21.87, "volume": 1397855.0}, {"date": "2021-09-21", "close": 21.74, "volume": 935551.0}, {"date": "2021-09-22", "close": 22.44, "volume": 1223968.0}, {"date": "2021-09-23", "close": 23.62, "volume": 7416780.0}, {"date": "2021-09-24", "close": 24.93, "volume": 3715317.0}, {"date": "2021-09-27", "close": 26.07, "volume": 2770605.0}, {"date": "2021-09-28", "close": 26.6, "volume": 3032521.0}, {"date": "2021-09-29", "close": 26.76, "volume": 2545218.0}, {"date": "2021-09-30", "close": 26.32, "volume": 2139354.0}, {"date": "2021-10-01", "close": 27.95, "volume": 3553369.0}, {"date": "2021-10-04", "close": 27.73, "volume": 2093183.0}, {"date": "2021-10-05", "close": 27.28, "volume": 2918099.0}, {"date": "2021-10-06", "close": 28.08, "volume": 2367820.0}, {"date": "2021-10-07", "close": 28.76, "volume": 1702293.0}, {"date": "2021-10-08", "close": 28.21, "volume": 1623306.0}, {"date": "2021-10-11", "close": 28.64, "volume": 1430581.0}, {"date": "2021-10-12", "close": 29.07, "volume": 1896078.0}, {"date": "2021-10-13", "close": 28.77, "volume": 1860545.0}, {"date": "2021-10-14", "close": 29.29, "volume": 1637770.0}, {"date": "2021-10-15", "close": 29.42, "volume": 2524824.0}, {"date": "2021-10-18", "close": 29.07, "volume": 2337517.0}, {"date": "2021-10-19", "close": 28.84, "volume": 2394540.0}, {"date": "2021-10-20", "close": 29.68, "volume": 2439127.0}, {"date": "2021-10-21", "close": 29.5, "volume": 1338065.0}, {"date": "2021-10-22", "close": 29.37, "volume": 1615756.0}, {"date": "2021-10-25", "close": 29.76, "volume": 1884771.0}, {"date": "2021-10-26", "close": 30.12, "volume": 1489766.0}, {"date": "2021-10-27", "close": 29.77, "volume": 1589789.0}, {"date": "2021-10-28", "close": 29.18, "volume": 2803514.0}, {"date": "2021-10-29", "close": 29.49, "volume": 1926391.0}, {"date": "2021-11-01", "close": 31.89, "volume": 5341888.0}, {"date": "2021-11-02", "close": 31.9, "volume": 2916601.0}, {"date": "2021-11-03", "close": 31.34, "volume": 1472922.0}, {"date": "2021-11-04", "close": 31.45, "volume": 2566669.0}, {"date": "2021-11-05", "close": 31.79, "volume": 1854481.0}, {"date": "2021-11-08", "close": 30.33, "volume": 3731627.0}, {"date": "2021-11-09", "close": 32.26, "volume": 3502559.0}, {"date": "2021-11-10", "close": 31.08, "volume": 1803950.0}, {"date": "2021-11-11", "close": 30.51, "volume": 1668122.0}, {"date": "2021-11-12", "close": 30.36, "volume": 1801016.0}, {"date": "2021-11-15", "close": 29.64, "volume": 1778509.0}, {"date": "2021-11-16", "close": 30.12, "volume": 3079731.0}, {"date": "2021-11-17", "close": 29.44, "volume": 2328046.0}, {"date": "2021-11-18", "close": 28.91, "volume": 3740382.0}, {"date": "2021-11-19", "close": 27.57, "volume": 3525661.0}, {"date": "2021-11-22", "close": 28.2, "volume": 2572111.0}, {"date": "2021-11-23", "close": 27.78, "volume": 1533216.0}, {"date": "2021-11-24", "close": 27.65, "volume": 996703.0}, {"date": "2021-11-26", "close": 27.19, "volume": 1266090.0}, {"date": "2021-11-29", "close": 27.19, "volume": 1304685.0}, {"date": "2021-11-30", "close": 27.02, "volume": 2084582.0}, {"date": "2021-12-01", "close": 25.07, "volume": 2935505.0}, {"date": "2021-12-02", "close": 25.16, "volume": 3453964.0}, {"date": "2021-12-03", "close": 24.2, "volume": 1763889.0}, {"date": "2021-12-06", "close": 25.45, "volume": 1985919.0}, {"date": "2021-12-07", "close": 26.61, "volume": 1906505.0}, {"date": "2021-12-08", "close": 26.07, "volume": 1106612.0}, {"date": "2021-12-09", "close": 25.56, "volume": 885515.0}, {"date": "2021-12-10", "close": 24.96, "volume": 1001074.0}, {"date": "2021-12-13", "close": 24.05, "volume": 2224460.0}, {"date": "2021-12-14", "close": 23.76, "volume": 1793444.0}, {"date": "2021-12-15", "close": 24.49, "volume": 1860709.0}, {"date": "2021-12-16", "close": 24.6, "volume": 2423830.0}, {"date": "2021-12-17", "close": 25.75, "volume": 4085896.0}, {"date": "2021-12-20", "close": 25.99, "volume": 2144929.0}, {"date": "2021-12-21", "close": 27.85, "volume": 1815787.0}, {"date": "2021-12-22", "close": 27.91, "volume": 1871098.0}, {"date": "2021-12-23", "close": 28.95, "volume": 1641961.0}, {"date": "2021-12-27", "close": 29.08, "volume": 1423145.0}, {"date": "2021-12-28", "close": 28.56, "volume": 676810.0}, {"date": "2021-12-29", "close": 28.47, "volume": 835432.0}, {"date": "2021-12-30", "close": 28.52, "volume": 709078.0}, {"date": "2021-12-31", "close": 28.91, "volume": 1127831.0}, {"date": "2022-01-03", "close": 29.02, "volume": 1085407.0}, {"date": "2022-01-04", "close": 28.81, "volume": 1044416.0}, {"date": "2022-01-05", "close": 27.53, "volume": 1332371.0}, {"date": "2022-01-06", "close": 29.35, "volume": 1863929.0}, {"date": "2022-01-07", "close": 29.0, "volume": 956840.0}, {"date": "2022-01-10", "close": 28.81, "volume": 1507469.0}, {"date": "2022-01-11", "close": 28.74, "volume": 1057397.0}, {"date": "2022-01-12", "close": 28.0, "volume": 1490552.0}, {"date": "2022-01-13", "close": 27.9, "volume": 1053874.0}, {"date": "2022-01-14", "close": 27.96, "volume": 947895.0}, {"date": "2022-01-18", "close": 27.94, "volume": 1892968.0}, {"date": "2022-01-19", "close": 27.05, "volume": 1753072.0}, {"date": "2022-01-20", "close": 26.75, "volume": 1542257.0}, {"date": "2022-01-21", "close": 25.34, "volume": 3026282.0}, {"date": "2022-01-24", "close": 26.25, "volume": 2631955.0}, {"date": "2022-01-25", "close": 26.6, "volume": 1372194.0}, {"date": "2022-01-26", "close": 26.09, "volume": 1396801.0}, {"date": "2022-01-27", "close": 25.21, "volume": 1532164.0}, {"date": "2022-01-28", "close": 26.22, "volume": 1518734.0}, {"date": "2022-01-31", "close": 26.77, "volume": 1268513.0}, {"date": "2022-02-01", "close": 27.64, "volume": 1168839.0}, {"date": "2022-02-02", "close": 27.39, "volume": 1209058.0}, {"date": "2022-02-03", "close": 26.44, "volume": 1521829.0}, {"date": "2022-02-04", "close": 27.5, "volume": 951214.0}, {"date": "2022-02-07", "close": 28.45, "volume": 1268627.0}, {"date": "2022-02-08", "close": 28.79, "volume": 1167584.0}, {"date": "2022-02-09", "close": 29.87, "volume": 2027614.0}, {"date": "2022-02-10", "close": 29.71, "volume": 2035124.0}, {"date": "2022-02-11", "close": 29.21, "volume": 1752903.0}, {"date": "2022-02-14", "close": 28.71, "volume": 1632692.0}, {"date": "2022-02-15", "close": 29.69, "volume": 1151357.0}, {"date": "2022-02-16", "close": 30.42, "volume": 1096670.0}, {"date": "2022-02-17", "close": 29.92, "volume": 1526630.0}, {"date": "2022-02-18", "close": 29.3, "volume": 1479197.0}, {"date": "2022-02-22", "close": 28.15, "volume": 2138907.0}, {"date": "2022-02-23", "close": 28.75, "volume": 1374429.0}, {"date": "2022-02-24", "close": 29.05, "volume": 1452037.0}, {"date": "2022-02-25", "close": 30.32, "volume": 1410893.0}, {"date": "2022-02-28", "close": 30.62, "volume": 2037213.0}, {"date": "2022-03-01", "close": 26.37, "volume": 9182954.0}, {"date": "2022-03-02", "close": 26.58, "volume": 2655390.0}, {"date": "2022-03-03", "close": 25.95, "volume": 2305869.0}, {"date": "2022-03-04", "close": 25.84, "volume": 2187276.0}, {"date": "2022-03-07", "close": 22.07, "volume": 4186650.0}, {"date": "2022-03-08", "close": 23.51, "volume": 4736921.0}, {"date": "2022-03-09", "close": 23.94, "volume": 2523946.0}, {"date": "2022-03-10", "close": 22.92, "volume": 2409373.0}, {"date": "2022-03-11", "close": 23.06, "volume": 1867634.0}, {"date": "2022-03-14", "close": 21.07, "volume": 2029596.0}, {"date": "2022-03-15", "close": 22.2, "volume": 2592064.0}, {"date": "2022-03-16", "close": 25.2, "volume": 3389817.0}, {"date": "2022-03-17", "close": 25.28, "volume": 2161042.0}, {"date": "2022-03-18", "close": 25.75, "volume": 2819045.0}, {"date": "2022-03-21", "close": 25.52, "volume": 1410149.0}, {"date": "2022-03-22", "close": 25.77, "volume": 997613.0}, {"date": "2022-03-23", "close": 25.25, "volume": 1145208.0}, {"date": "2022-03-24", "close": 25.48, "volume": 857674.0}, {"date": "2022-03-25", "close": 24.45, "volume": 1223856.0}, {"date": "2022-03-28", "close": 24.59, "volume": 962712.0}, {"date": "2022-03-29", "close": 25.78, "volume": 1543113.0}, {"date": "2022-03-30", "close": 25.18, "volume": 685406.0}, {"date": "2022-03-31", "close": 24.68, "volume": 957675.0}, {"date": "2022-04-01", "close": 24.49, "volume": 1247913.0}, {"date": "2022-04-04", "close": 25.15, "volume": 1146838.0}, {"date": "2022-04-05", "close": 24.04, "volume": 1114661.0}, {"date": "2022-04-06", "close": 22.5, "volume": 2623838.0}, {"date": "2022-04-07", "close": 22.43, "volume": 1437694.0}, {"date": "2022-04-08", "close": 23.05, "volume": 1361217.0}, {"date": "2022-04-11", "close": 23.24, "volume": 2188387.0}, {"date": "2022-04-12", "close": 23.55, "volume": 3419207.0}, {"date": "2022-04-13", "close": 24.55, "volume": 1641017.0}, {"date": "2022-04-14", "close": 24.6, "volume": 1036201.0}, {"date": "2022-04-18", "close": 23.67, "volume": 1565196.0}, {"date": "2022-04-19", "close": 24.9, "volume": 1652108.0}, {"date": "2022-04-20", "close": 24.46, "volume": 1279399.0}, {"date": "2022-04-21", "close": 22.3, "volume": 1904152.0}, {"date": "2022-04-22", "close": 21.84, "volume": 1982587.0}, {"date": "2022-04-25", "close": 23.05, "volume": 2265402.0}, {"date": "2022-04-26", "close": 21.52, "volume": 1728862.0}, {"date": "2022-04-27", "close": 21.25, "volume": 1670990.0}, {"date": "2022-04-28", "close": 22.92, "volume": 1983496.0}, {"date": "2022-04-29", "close": 21.83, "volume": 2293408.0}, {"date": "2022-05-02", "close": 22.46, "volume": 1495405.0}, {"date": "2022-05-03", "close": 22.47, "volume": 1639573.0}, {"date": "2022-05-04", "close": 22.37, "volume": 4279450.0}, {"date": "2022-05-05", "close": 20.5, "volume": 2498728.0}, {"date": "2022-05-06", "close": 20.67, "volume": 3709205.0}, {"date": "2022-05-09", "close": 18.23, "volume": 3406753.0}, {"date": "2022-05-10", "close": 20.07, "volume": 4407768.0}, {"date": "2022-05-11", "close": 19.79, "volume": 2966723.0}, {"date": "2022-05-12", "close": 20.18, "volume": 2106546.0}, {"date": "2022-05-13", "close": 21.67, "volume": 2357140.0}, {"date": "2022-05-16", "close": 20.38, "volume": 1285818.0}, {"date": "2022-05-17", "close": 21.52, "volume": 1658757.0}, {"date": "2022-05-18", "close": 20.11, "volume": 1573199.0}, {"date": "2022-05-19", "close": 20.37, "volume": 1908546.0}, {"date": "2022-05-20", "close": 20.6, "volume": 2302035.0}, {"date": "2022-05-23", "close": 20.63, "volume": 1925236.0}, {"date": "2022-05-24", "close": 19.07, "volume": 1918861.0}, {"date": "2022-05-25", "close": 20.17, "volume": 2623392.0}, {"date": "2022-05-26", "close": 21.03, "volume": 3666095.0}, {"date": "2022-05-27", "close": 21.93, "volume": 2774565.0}, {"date": "2022-05-31", "close": 21.42, "volume": 1767805.0}, {"date": "2022-06-01", "close": 21.4, "volume": 3438727.0}, {"date": "2022-06-02", "close": 21.55, "volume": 1387846.0}, {"date": "2022-06-03", "close": 21.26, "volume": 1084502.0}, {"date": "2022-06-06", "close": 21.97, "volume": 1376973.0}, {"date": "2022-06-07", "close": 22.07, "volume": 1124444.0}, {"date": "2022-06-08", "close": 21.93, "volume": 819315.0}, {"date": "2022-06-09", "close": 21.25, "volume": 1010502.0}, {"date": "2022-06-10", "close": 19.65, "volume": 2338584.0}, {"date": "2022-06-13", "close": 18.3, "volume": 2531930.0}, {"date": "2022-06-14", "close": 18.85, "volume": 1513619.0}, {"date": "2022-06-15", "close": 19.26, "volume": 1465019.0}, {"date": "2022-06-16", "close": 17.94, "volume": 2955737.0}, {"date": "2022-06-17", "close": 18.67, "volume": 2108553.0}, {"date": "2022-06-21", "close": 18.94, "volume": 1356936.0}, {"date": "2022-06-22", "close": 18.77, "volume": 1828374.0}, {"date": "2022-06-23", "close": 19.01, "volume": 1211376.0}, {"date": "2022-06-24", "close": 21.24, "volume": 5739459.0}, {"date": "2022-06-27", "close": 20.24, "volume": 1618568.0}, {"date": "2022-06-28", "close": 20.12, "volume": 1633937.0}, {"date": "2022-06-29", "close": 19.2, "volume": 1026281.0}, {"date": "2022-06-30", "close": 18.56, "volume": 1809708.0}, {"date": "2022-07-01", "close": 19.3, "volume": 2293343.0}, {"date": "2022-07-05", "close": 19.63, "volume": 1632758.0}, {"date": "2022-07-06", "close": 18.7, "volume": 1175945.0}, {"date": "2022-07-07", "close": 18.54, "volume": 2455501.0}, {"date": "2022-07-08", "close": 17.99, "volume": 2190773.0}, {"date": "2022-07-11", "close": 17.61, "volume": 2184349.0}, {"date": "2022-07-12", "close": 17.61, "volume": 1363926.0}, {"date": "2022-07-13", "close": 17.35, "volume": 1440389.0}, {"date": "2022-07-14", "close": 16.87, "volume": 1478842.0}, {"date": "2022-07-15", "close": 18.0, "volume": 4904037.0}, {"date": "2022-07-18", "close": 18.08, "volume": 2022624.0}, {"date": "2022-07-19", "close": 19.05, "volume": 1825464.0}, {"date": "2022-07-20", "close": 18.93, "volume": 1387498.0}, {"date": "2022-07-21", "close": 18.64, "volume": 1600948.0}, {"date": "2022-07-22", "close": 18.07, "volume": 1928644.0}, {"date": "2022-07-25", "close": 18.47, "volume": 1295635.0}, {"date": "2022-07-26", "close": 18.01, "volume": 1341749.0}, {"date": "2022-07-27", "close": 19.21, "volume": 2211071.0}, {"date": "2022-07-28", "close": 19.04, "volume": 1168258.0}, {"date": "2022-07-29", "close": 18.95, "volume": 1302389.0}, {"date": "2022-08-01", "close": 18.71, "volume": 1758308.0}, {"date": "2022-08-02", "close": 20.52, "volume": 3654395.0}, {"date": "2022-08-03", "close": 20.88, "volume": 2295058.0}, {"date": "2022-08-04", "close": 20.54, "volume": 1626014.0}, {"date": "2022-08-05", "close": 20.61, "volume": 1481635.0}, {"date": "2022-08-08", "close": 20.8, "volume": 1460779.0}, {"date": "2022-08-09", "close": 20.91, "volume": 1447176.0}, {"date": "2022-08-10", "close": 21.61, "volume": 2456063.0}, {"date": "2022-08-11", "close": 21.99, "volume": 1136014.0}, {"date": "2022-08-12", "close": 22.64, "volume": 2071356.0}, {"date": "2022-08-15", "close": 21.92, "volume": 1684877.0}, {"date": "2022-08-16", "close": 22.09, "volume": 890799.0}, {"date": "2022-08-17", "close": 21.56, "volume": 966547.0}, {"date": "2022-08-18", "close": 21.67, "volume": 549374.0}, {"date": "2022-08-19", "close": 20.45, "volume": 1141971.0}, {"date": "2022-08-22", "close": 19.39, "volume": 1068619.0}, {"date": "2022-08-23", "close": 19.99, "volume": 794494.0}, {"date": "2022-08-24", "close": 19.89, "volume": 590317.0}, {"date": "2022-08-25", "close": 20.12, "volume": 712725.0}, {"date": "2022-08-26", "close": 19.0, "volume": 979744.0}, {"date": "2022-08-29", "close": 18.74, "volume": 908071.0}, {"date": "2022-08-30", "close": 18.28, "volume": 964286.0}, {"date": "2022-08-31", "close": 17.94, "volume": 906727.0}, {"date": "2022-09-01", "close": 17.46, "volume": 1551296.0}, {"date": "2022-09-02", "close": 17.68, "volume": 1120913.0}, {"date": "2022-09-06", "close": 17.33, "volume": 891699.0}, {"date": "2022-09-07", "close": 17.84, "volume": 828774.0}, {"date": "2022-09-08", "close": 17.73, "volume": 812408.0}, {"date": "2022-09-09", "close": 18.69, "volume": 1026739.0}, {"date": "2022-09-12", "close": 19.56, "volume": 2076246.0}, {"date": "2022-09-13", "close": 17.95, "volume": 1632526.0}, {"date": "2022-09-14", "close": 17.76, "volume": 1305620.0}, {"date": "2022-09-15", "close": 17.89, "volume": 1617851.0}, {"date": "2022-09-16", "close": 17.54, "volume": 1265594.0}, {"date": "2022-09-19", "close": 18.18, "volume": 1170018.0}, {"date": "2022-09-20", "close": 17.32, "volume": 880515.0}, {"date": "2022-09-21", "close": 16.6, "volume": 1261904.0}, {"date": "2022-09-22", "close": 15.97, "volume": 2174121.0}, {"date": "2022-09-23", "close": 15.43, "volume": 1567255.0}, {"date": "2022-09-26", "close": 15.33, "volume": 1178338.0}, {"date": "2022-09-27", "close": 15.67, "volume": 1228861.0}, {"date": "2022-09-28", "close": 16.29, "volume": 1235024.0}, {"date": "2022-09-29", "close": 15.55, "volume": 1168906.0}, {"date": "2022-09-30", "close": 15.8, "volume": 1427856.0}, {"date": "2022-10-03", "close": 16.29, "volume": 3134964.0}, {"date": "2022-10-04", "close": 17.57, "volume": 2232530.0}, {"date": "2022-10-05", "close": 17.99, "volume": 1177565.0}, {"date": "2022-10-06", "close": 17.6, "volume": 842852.0}, {"date": "2022-10-07", "close": 17.41, "volume": 953939.0}, {"date": "2022-10-10", "close": 16.96, "volume": 1673611.0}, {"date": "2022-10-11", "close": 16.95, "volume": 2420943.0}, {"date": "2022-10-12", "close": 17.28, "volume": 1306981.0}, {"date": "2022-10-13", "close": 18.1, "volume": 3023597.0}, {"date": "2022-10-14", "close": 17.41, "volume": 1810711.0}, {"date": "2022-10-17", "close": 18.4, "volume": 1655177.0}, {"date": "2022-10-18", "close": 18.92, "volume": 1943608.0}, {"date": "2022-10-19", "close": 18.47, "volume": 1488424.0}, {"date": "2022-10-20", "close": 18.58, "volume": 1229348.0}, {"date": "2022-10-21", "close": 18.68, "volume": 1850372.0}, {"date": "2022-10-24", "close": 18.77, "volume": 1233726.0}, {"date": "2022-10-25", "close": 19.37, "volume": 1393311.0}, {"date": "2022-10-26", "close": 19.65, "volume": 1089666.0}, {"date": "2022-10-27", "close": 19.95, "volume": 971569.0}, {"date": "2022-10-28", "close": 20.27, "volume": 762963.0}, {"date": "2022-10-31", "close": 20.05, "volume": 974636.0}, {"date": "2022-11-01", "close": 20.22, "volume": 786131.0}, {"date": "2022-11-02", "close": 19.42, "volume": 1076281.0}, {"date": "2022-11-03", "close": 19.17, "volume": 1298905.0}, {"date": "2022-11-04", "close": 19.95, "volume": 1002711.0}, {"date": "2022-11-07", "close": 19.95, "volume": 1305906.0}, {"date": "2022-11-08", "close": 24.41, "volume": 3984257.0}, {"date": "2022-11-09", "close": 22.53, "volume": 3827046.0}, {"date": "2022-11-10", "close": 23.62, "volume": 2369260.0}, {"date": "2022-11-11", "close": 23.39, "volume": 2542080.0}, {"date": "2022-11-14", "close": 23.91, "volume": 1971835.0}, {"date": "2022-11-15", "close": 24.92, "volume": 1471653.0}, {"date": "2022-11-16", "close": 24.54, "volume": 1356408.0}, {"date": "2022-11-17", "close": 24.41, "volume": 777591.0}, {"date": "2022-11-18", "close": 24.47, "volume": 1072120.0}, {"date": "2022-11-21", "close": 23.96, "volume": 769459.0}, {"date": "2022-11-22", "close": 24.17, "volume": 941768.0}, {"date": "2022-11-23", "close": 24.07, "volume": 687938.0}, {"date": "2022-11-25", "close": 23.86, "volume": 332904.0}, {"date": "2022-11-28", "close": 24.0, "volume": 930353.0}, {"date": "2022-11-29", "close": 24.24, "volume": 1631291.0}, {"date": "2022-11-30", "close": 24.54, "volume": 1051425.0}, {"date": "2022-12-01", "close": 25.06, "volume": 1528573.0}, {"date": "2022-12-02", "close": 25.39, "volume": 1239733.0}, {"date": "2022-12-05", "close": 24.67, "volume": 2916379.0}, {"date": "2022-12-06", "close": 24.48, "volume": 693141.0}, {"date": "2022-12-07", "close": 24.16, "volume": 789649.0}, {"date": "2022-12-08", "close": 24.45, "volume": 885331.0}, {"date": "2022-12-09", "close": 24.08, "volume": 752087.0}, {"date": "2022-12-12", "close": 24.44, "volume": 836924.0}, {"date": "2022-12-13", "close": 24.87, "volume": 3320419.0}, {"date": "2022-12-14", "close": 24.89, "volume": 2805850.0}, {"date": "2022-12-15", "close": 24.22, "volume": 1177405.0}, {"date": "2022-12-16", "close": 23.53, "volume": 2831957.0}, {"date": "2022-12-19", "close": 22.67, "volume": 899340.0}, {"date": "2022-12-20", "close": 22.61, "volume": 850370.0}, {"date": "2022-12-21", "close": 22.61, "volume": 745832.0}, {"date": "2022-12-22", "close": 21.87, "volume": 1013488.0}, {"date": "2022-12-23", "close": 22.48, "volume": 573622.0}, {"date": "2022-12-27", "close": 22.74, "volume": 822136.0}, {"date": "2022-12-28", "close": 22.38, "volume": 906995.0}, {"date": "2022-12-29", "close": 22.63, "volume": 576783.0}, {"date": "2022-12-30", "close": 22.68, "volume": 706094.0}, {"date": "2023-01-03", "close": 22.55, "volume": 783776.0}, {"date": "2023-01-04", "close": 23.61, "volume": 1168178.0}, {"date": "2023-01-05", "close": 23.4, "volume": 666136.0}, {"date": "2023-01-06", "close": 23.78, "volume": 804088.0}, {"date": "2023-01-09", "close": 23.82, "volume": 744611.0}, {"date": "2023-01-10", "close": 24.29, "volume": 572089.0}, {"date": "2023-01-11", "close": 24.3, "volume": 678617.0}, {"date": "2023-01-12", "close": 24.56, "volume": 804155.0}, {"date": "2023-01-13", "close": 24.58, "volume": 518422.0}, {"date": "2023-01-17", "close": 24.72, "volume": 643928.0}, {"date": "2023-01-18", "close": 24.6, "volume": 794343.0}, {"date": "2023-01-19", "close": 24.59, "volume": 731929.0}, {"date": "2023-01-20", "close": 24.99, "volume": 1190537.0}, {"date": "2023-01-23", "close": 25.37, "volume": 1421955.0}, {"date": "2023-01-24", "close": 25.67, "volume": 642562.0}, {"date": "2023-01-25", "close": 26.09, "volume": 883559.0}, {"date": "2023-01-26", "close": 26.67, "volume": 1257129.0}, {"date": "2023-01-27", "close": 26.66, "volume": 779623.0}, {"date": "2023-01-30", "close": 25.98, "volume": 545279.0}, {"date": "2023-01-31", "close": 26.45, "volume": 1340100.0}, {"date": "2023-02-01", "close": 26.86, "volume": 1123745.0}, {"date": "2023-02-02", "close": 27.02, "volume": 1830287.0}, {"date": "2023-02-03", "close": 27.15, "volume": 981920.0}, {"date": "2023-02-06", "close": 26.97, "volume": 596274.0}, {"date": "2023-02-07", "close": 27.13, "volume": 649953.0}, {"date": "2023-02-08", "close": 27.1, "volume": 996081.0}, {"date": "2023-02-09", "close": 26.8, "volume": 847954.0}, {"date": "2023-02-10", "close": 26.41, "volume": 615545.0}, {"date": "2023-02-13", "close": 26.88, "volume": 677284.0}, {"date": "2023-02-14", "close": 26.81, "volume": 687861.0}, {"date": "2023-02-15", "close": 27.0, "volume": 649795.0}, {"date": "2023-02-16", "close": 26.89, "volume": 809851.0}, {"date": "2023-02-17", "close": 26.6, "volume": 552084.0}, {"date": "2023-02-21", "close": 26.05, "volume": 711768.0}, {"date": "2023-02-22", "close": 26.01, "volume": 993042.0}, {"date": "2023-02-23", "close": 26.15, "volume": 722556.0}, {"date": "2023-02-24", "close": 25.5, "volume": 1291067.0}, {"date": "2023-02-27", "close": 25.81, "volume": 1012672.0}, {"date": "2023-02-28", "close": 26.56, "volume": 2590846.0}, {"date": "2023-03-01", "close": 26.85, "volume": 1268253.0}, {"date": "2023-03-02", "close": 27.24, "volume": 1354467.0}, {"date": "2023-03-03", "close": 27.2, "volume": 1468978.0}, {"date": "2023-03-06", "close": 26.8, "volume": 1973545.0}, {"date": "2023-03-07", "close": 26.29, "volume": 1022934.0}, {"date": "2023-03-08", "close": 26.25, "volume": 1052770.0}, {"date": "2023-03-09", "close": 24.81, "volume": 1027042.0}, {"date": "2023-03-10", "close": 23.83, "volume": 1411319.0}, {"date": "2023-03-13", "close": 23.1, "volume": 1510459.0}, {"date": "2023-03-14", "close": 23.98, "volume": 1458948.0}, {"date": "2023-03-15", "close": 24.01, "volume": 3240297.0}, {"date": "2023-03-16", "close": 25.19, "volume": 1893999.0}, {"date": "2023-03-17", "close": 25.02, "volume": 1965512.0}, {"date": "2023-03-20", "close": 25.45, "volume": 1538807.0}, {"date": "2023-03-21", "close": 25.84, "volume": 1207118.0}, {"date": "2023-03-22", "close": 24.92, "volume": 1518110.0}, {"date": "2023-03-23", "close": 24.95, "volume": 920181.0}, {"date": "2023-03-24", "close": 24.99, "volume": 946878.0}, {"date": "2023-03-27", "close": 25.12, "volume": 557239.0}, {"date": "2023-03-28", "close": 25.01, "volume": 507156.0}, {"date": "2023-03-29", "close": 25.91, "volume": 687911.0}, {"date": "2023-03-30", "close": 25.84, "volume": 501513.0}, {"date": "2023-03-31", "close": 26.8, "volume": 1971268.0}, {"date": "2023-04-03", "close": 26.72, "volume": 1118193.0}, {"date": "2023-04-04", "close": 26.4, "volume": 692696.0}, {"date": "2023-04-05", "close": 26.0, "volume": 769210.0}, {"date": "2023-04-06", "close": 26.01, "volume": 826648.0}, {"date": "2023-04-10", "close": 26.83, "volume": 1037733.0}, {"date": "2023-04-11", "close": 26.85, "volume": 765384.0}, {"date": "2023-04-12", "close": 26.64, "volume": 616989.0}, {"date": "2023-04-13", "close": 26.98, "volume": 734429.0}, {"date": "2023-04-14", "close": 27.36, "volume": 922217.0}, {"date": "2023-04-17", "close": 27.93, "volume": 1016283.0}, {"date": "2023-04-18", "close": 28.13, "volume": 1803793.0}, {"date": "2023-04-19", "close": 27.68, "volume": 3735563.0}, {"date": "2023-04-20", "close": 27.64, "volume": 1465380.0}, {"date": "2023-04-21", "close": 28.65, "volume": 1750132.0}, {"date": "2023-04-24", "close": 28.49, "volume": 2061511.0}, {"date": "2023-04-25", "close": 28.14, "volume": 1188583.0}, {"date": "2023-04-26", "close": 27.08, "volume": 1511636.0}, {"date": "2023-04-27", "close": 27.51, "volume": 1732906.0}, {"date": "2023-04-28", "close": 28.14, "volume": 1665616.0}, {"date": "2023-05-01", "close": 28.65, "volume": 1666857.0}, {"date": "2023-05-02", "close": 27.76, "volume": 1453157.0}, {"date": "2023-05-03", "close": 27.18, "volume": 1403592.0}, {"date": "2023-05-04", "close": 25.82, "volume": 1841435.0}, {"date": "2023-05-05", "close": 27.49, "volume": 1281735.0}, {"date": "2023-05-08", "close": 27.4, "volume": 1262338.0}, {"date": "2023-05-09", "close": 26.96, "volume": 2217700.0}, {"date": "2023-05-10", "close": 25.86, "volume": 2850405.0}, {"date": "2023-05-11", "close": 26.22, "volume": 1389847.0}, {"date": "2023-05-12", "close": 26.14, "volume": 2665380.0}, {"date": "2023-05-15", "close": 26.2, "volume": 1495541.0}, {"date": "2023-05-16", "close": 25.46, "volume": 1609482.0}, {"date": "2023-05-17", "close": 25.95, "volume": 807814.0}, {"date": "2023-05-18", "close": 26.29, "volume": 1053541.0}, {"date": "2023-05-19", "close": 26.0, "volume": 1208597.0}, {"date": "2023-05-22", "close": 26.15, "volume": 955570.0}, {"date": "2023-05-23", "close": 24.96, "volume": 1752637.0}, {"date": "2023-05-24", "close": 24.59, "volume": 1453678.0}, {"date": "2023-05-25", "close": 24.64, "volume": 1689854.0}, {"date": "2023-05-26", "close": 24.89, "volume": 1269486.0}, {"date": "2023-05-30", "close": 24.45, "volume": 1220165.0}, {"date": "2023-05-31", "close": 24.53, "volume": 1728857.0}, {"date": "2023-06-01", "close": 25.1, "volume": 1101063.0}, {"date": "2023-06-02", "close": 26.08, "volume": 1010510.0}, {"date": "2023-06-05", "close": 25.75, "volume": 611830.0}, {"date": "2023-06-06", "close": 26.92, "volume": 1162319.0}, {"date": "2023-06-07", "close": 27.57, "volume": 1230979.0}, {"date": "2023-06-08", "close": 31.5, "volume": 5812098.0}, {"date": "2023-06-09", "close": 30.69, "volume": 3183046.0}, {"date": "2023-06-12", "close": 31.58, "volume": 2027373.0}, {"date": "2023-06-13", "close": 31.7, "volume": 1588238.0}, {"date": "2023-06-14", "close": 31.36, "volume": 1689814.0}, {"date": "2023-06-15", "close": 31.08, "volume": 1874718.0}, {"date": "2023-06-16", "close": 30.73, "volume": 1153983.0}, {"date": "2023-06-20", "close": 30.64, "volume": 1036027.0}, {"date": "2023-06-21", "close": 30.88, "volume": 973884.0}, {"date": "2023-06-22", "close": 30.68, "volume": 867324.0}, {"date": "2023-06-23", "close": 30.39, "volume": 5168035.0}, {"date": "2023-06-26", "close": 31.24, "volume": 1384007.0}, {"date": "2023-06-27", "close": 31.43, "volume": 2006617.0}, {"date": "2023-06-28", "close": 31.46, "volume": 1284339.0}, {"date": "2023-06-29", "close": 31.64, "volume": 1024793.0}, {"date": "2023-06-30", "close": 31.89, "volume": 1585949.0}, {"date": "2023-07-03", "close": 31.86, "volume": 366174.0}, {"date": "2023-07-05", "close": 30.88, "volume": 1096583.0}, {"date": "2023-07-06", "close": 30.62, "volume": 1226983.0}, {"date": "2023-07-07", "close": 31.22, "volume": 745205.0}, {"date": "2023-07-10", "close": 31.59, "volume": 722368.0}, {"date": "2023-07-11", "close": 31.77, "volume": 1465620.0}, {"date": "2023-07-12", "close": 32.09, "volume": 988600.0}, {"date": "2023-07-13", "close": 32.22, "volume": 1400665.0}, {"date": "2023-07-14", "close": 32.33, "volume": 802363.0}, {"date": "2023-07-17", "close": 32.71, "volume": 1149891.0}, {"date": "2023-07-18", "close": 33.23, "volume": 1105645.0}, {"date": "2023-07-19", "close": 33.21, "volume": 773521.0}, {"date": "2023-07-20", "close": 33.12, "volume": 2796556.0}, {"date": "2023-07-21", "close": 33.0, "volume": 1585644.0}, {"date": "2023-07-24", "close": 33.01, "volume": 796616.0}, {"date": "2023-07-25", "close": 33.05, "volume": 421009.0}, {"date": "2023-07-26", "close": 33.55, "volume": 946115.0}, {"date": "2023-07-27", "close": 33.3, "volume": 831842.0}, {"date": "2023-07-28", "close": 33.47, "volume": 864528.0}, {"date": "2023-07-31", "close": 33.83, "volume": 1381424.0}, {"date": "2023-08-01", "close": 33.09, "volume": 2496832.0}, {"date": "2023-08-02", "close": 32.11, "volume": 1897380.0}, {"date": "2023-08-03", "close": 32.55, "volume": 1389643.0}, {"date": "2023-08-04", "close": 32.5, "volume": 854675.0}, {"date": "2023-08-07", "close": 32.75, "volume": 625342.0}, {"date": "2023-08-08", "close": 32.62, "volume": 635723.0}, {"date": "2023-08-09", "close": 32.69, "volume": 982297.0}, {"date": "2023-08-10", "close": 32.5, "volume": 688527.0}, {"date": "2023-08-11", "close": 32.06, "volume": 971092.0}, {"date": "2023-08-14", "close": 32.01, "volume": 1343519.0}, {"date": "2023-08-15", "close": 31.75, "volume": 587559.0}, {"date": "2023-08-16", "close": 31.45, "volume": 623026.0}, {"date": "2023-08-17", "close": 30.99, "volume": 726448.0}, {"date": "2023-08-18", "close": 30.97, "volume": 753337.0}, {"date": "2023-08-21", "close": 31.17, "volume": 600207.0}, {"date": "2023-08-22", "close": 31.09, "volume": 1001126.0}, {"date": "2023-08-23", "close": 31.7, "volume": 949814.0}, {"date": "2023-08-24", "close": 31.29, "volume": 759386.0}, {"date": "2023-08-25", "close": 31.15, "volume": 985440.0}, {"date": "2023-08-28", "close": 31.53, "volume": 780864.0}, {"date": "2023-08-29", "close": 31.85, "volume": 617818.0}, {"date": "2023-08-30", "close": 31.84, "volume": 609824.0}, {"date": "2023-08-31", "close": 32.02, "volume": 1029153.0}, {"date": "2023-09-01", "close": 32.16, "volume": 665396.0}, {"date": "2023-09-05", "close": 31.62, "volume": 950747.0}, {"date": "2023-09-06", "close": 31.64, "volume": 465759.0}, {"date": "2023-09-07", "close": 31.13, "volume": 679379.0}, {"date": "2023-09-08", "close": 30.63, "volume": 703181.0}, {"date": "2023-09-11", "close": 30.69, "volume": 879442.0}, {"date": "2023-09-12", "close": 30.62, "volume": 825614.0}, {"date": "2023-09-13", "close": 30.06, "volume": 924159.0}, {"date": "2023-09-14", "close": 33.2, "volume": 4082577.0}, {"date": "2023-09-15", "close": 32.57, "volume": 2583749.0}, {"date": "2023-09-18", "close": 32.58, "volume": 1244800.0}, {"date": "2023-09-19", "close": 31.77, "volume": 1070319.0}, {"date": "2023-09-20", "close": 31.69, "volume": 793862.0}, {"date": "2023-09-21", "close": 31.09, "volume": 1209019.0}, {"date": "2023-09-22", "close": 30.93, "volume": 924346.0}, {"date": "2023-09-25", "close": 30.47, "volume": 801296.0}, {"date": "2023-09-26", "close": 30.04, "volume": 1003444.0}, {"date": "2023-09-27", "close": 30.32, "volume": 578871.0}, {"date": "2023-09-28", "close": 30.44, "volume": 560195.0}, {"date": "2023-09-29", "close": 30.32, "volume": 636403.0}, {"date": "2023-10-02", "close": 30.19, "volume": 1043523.0}, {"date": "2023-10-03", "close": 30.06, "volume": 1375110.0}, {"date": "2023-10-04", "close": 30.12, "volume": 1074925.0}, {"date": "2023-10-05", "close": 30.04, "volume": 844590.0}, {"date": "2023-10-06", "close": 30.8, "volume": 1001936.0}, {"date": "2023-10-09", "close": 30.43, "volume": 966081.0}, {"date": "2023-10-10", "close": 31.45, "volume": 1276940.0}, {"date": "2023-10-11", "close": 31.26, "volume": 631700.0}, {"date": "2023-10-12", "close": 30.8, "volume": 850301.0}, {"date": "2023-10-13", "close": 30.58, "volume": 971130.0}, {"date": "2023-10-16", "close": 30.87, "volume": 956704.0}, {"date": "2023-10-17", "close": 30.35, "volume": 1107660.0}, {"date": "2023-10-18", "close": 29.97, "volume": 1112548.0}, {"date": "2023-10-19", "close": 30.01, "volume": 1466456.0}, {"date": "2023-10-20", "close": 29.71, "volume": 1887032.0}, {"date": "2023-10-23", "close": 29.82, "volume": 1271163.0}, {"date": "2023-10-24", "close": 30.44, "volume": 903173.0}, {"date": "2023-10-25", "close": 28.18, "volume": 2683498.0}, {"date": "2023-10-26", "close": 25.76, "volume": 3762984.0}, {"date": "2023-10-27", "close": 26.97, "volume": 3256523.0}, {"date": "2023-10-30", "close": 26.42, "volume": 2084433.0}, {"date": "2023-10-31", "close": 25.42, "volume": 4196391.0}, {"date": "2023-11-01", "close": 25.73, "volume": 2849466.0}, {"date": "2023-11-02", "close": 27.2, "volume": 2428932.0}, {"date": "2023-11-03", "close": 28.2, "volume": 1838084.0}, {"date": "2023-11-06", "close": 28.31, "volume": 1023110.0}, {"date": "2023-11-07", "close": 28.85, "volume": 1229358.0}, {"date": "2023-11-08", "close": 28.85, "volume": 2042457.0}, {"date": "2023-11-09", "close": 26.53, "volume": 4520848.0}, {"date": "2023-11-10", "close": 26.99, "volume": 1613401.0}, {"date": "2023-11-13", "close": 26.49, "volume": 1664407.0}, {"date": "2023-11-14", "close": 27.19, "volume": 1452486.0}, {"date": "2023-11-15", "close": 26.9, "volume": 1715711.0}, {"date": "2023-11-16", "close": 26.75, "volume": 1356287.0}, {"date": "2023-11-17", "close": 26.83, "volume": 1466896.0}, {"date": "2023-11-20", "close": 26.9, "volume": 1365775.0}, {"date": "2023-11-21", "close": 26.59, "volume": 1283574.0}, {"date": "2023-11-22", "close": 27.11, "volume": 863649.0}, {"date": "2023-11-24", "close": 27.17, "volume": 307421.0}, {"date": "2023-11-27", "close": 26.31, "volume": 1138188.0}, {"date": "2023-11-28", "close": 26.51, "volume": 1377415.0}, {"date": "2023-11-29", "close": 26.37, "volume": 872875.0}, {"date": "2023-11-30", "close": 26.73, "volume": 1255497.0}, {"date": "2023-12-01", "close": 27.6, "volume": 1168986.0}, {"date": "2023-12-04", "close": 27.21, "volume": 1505030.0}, {"date": "2023-12-05", "close": 26.47, "volume": 1093195.0}, {"date": "2023-12-06", "close": 26.29, "volume": 740703.0}, {"date": "2023-12-07", "close": 26.59, "volume": 610125.0}, {"date": "2023-12-08", "close": 27.0, "volume": 1038487.0}, {"date": "2023-12-11", "close": 27.34, "volume": 857305.0}, {"date": "2023-12-12", "close": 26.81, "volume": 896290.0}, {"date": "2023-12-13", "close": 27.32, "volume": 907297.0}, {"date": "2023-12-14", "close": 28.04, "volume": 1363855.0}, {"date": "2023-12-15", "close": 27.42, "volume": 1167759.0}, {"date": "2023-12-18", "close": 27.26, "volume": 657664.0}, {"date": "2023-12-19", "close": 28.09, "volume": 854781.0}, {"date": "2023-12-20", "close": 27.15, "volume": 1092105.0}, {"date": "2023-12-21", "close": 27.52, "volume": 678985.0}, {"date": "2023-12-22", "close": 27.56, "volume": 421092.0}, {"date": "2023-12-26", "close": 27.7, "volume": 467362.0}, {"date": "2023-12-27", "close": 27.7, "volume": 687694.0}, {"date": "2023-12-28", "close": 27.6, "volume": 450188.0}, {"date": "2023-12-29", "close": 27.41, "volume": 673207.0}, {"date": "2024-01-02", "close": 27.4, "volume": 996721.0}, {"date": "2024-01-03", "close": 26.1, "volume": 1518997.0}, {"date": "2024-01-04", "close": 25.25, "volume": 2453987.0}, {"date": "2024-01-05", "close": 25.66, "volume": 970663.0}, {"date": "2024-01-08", "close": 26.08, "volume": 918149.0}, {"date": "2024-01-09", "close": 25.61, "volume": 1442502.0}, {"date": "2024-01-10", "close": 25.8, "volume": 611916.0}, {"date": "2024-01-11", "close": 25.9, "volume": 892527.0}, {"date": "2024-01-12", "close": 25.75, "volume": 673926.0}, {"date": "2024-01-16", "close": 25.78, "volume": 822319.0}, {"date": "2024-01-17", "close": 25.68, "volume": 652746.0}, {"date": "2024-01-18", "close": 26.28, "volume": 636349.0}, {"date": "2024-01-19", "close": 26.0, "volume": 816972.0}, {"date": "2024-01-22", "close": 26.21, "volume": 566532.0}, {"date": "2024-01-23", "close": 26.67, "volume": 694331.0}, {"date": "2024-01-24", "close": 26.18, "volume": 578715.0}, {"date": "2024-01-25", "close": 26.52, "volume": 513585.0}, {"date": "2024-01-26", "close": 26.65, "volume": 606398.0}, {"date": "2024-01-29", "close": 26.87, "volume": 633235.0}, {"date": "2024-01-30", "close": 26.49, "volume": 730760.0}, {"date": "2024-01-31", "close": 25.96, "volume": 639626.0}, {"date": "2024-02-01", "close": 26.43, "volume": 629476.0}, {"date": "2024-02-02", "close": 26.09, "volume": 707944.0}, {"date": "2024-02-05", "close": 25.63, "volume": 505217.0}, {"date": "2024-02-06", "close": 25.86, "volume": 516423.0}, {"date": "2024-02-07", "close": 25.95, "volume": 549971.0}, {"date": "2024-02-08", "close": 25.88, "volume": 520498.0}, {"date": "2024-02-09", "close": 26.72, "volume": 813038.0}, {"date": "2024-02-12", "close": 27.0, "volume": 778434.0}, {"date": "2024-02-13", "close": 25.95, "volume": 760529.0}, {"date": "2024-02-14", "close": 26.49, "volume": 826758.0}, {"date": "2024-02-15", "close": 26.45, "volume": 622746.0}, {"date": "2024-02-16", "close": 26.05, "volume": 659843.0}, {"date": "2024-02-20", "close": 26.08, "volume": 788666.0}, {"date": "2024-02-21", "close": 25.87, "volume": 514157.0}, {"date": "2024-02-22", "close": 25.77, "volume": 489800.0}, {"date": "2024-02-23", "close": 26.08, "volume": 435434.0}, {"date": "2024-02-26", "close": 25.57, "volume": 603768.0}, {"date": "2024-02-27", "close": 25.66, "volume": 846794.0}, {"date": "2024-02-28", "close": 25.71, "volume": 816790.0}, {"date": "2024-02-29", "close": 27.17, "volume": 2914476.0}, {"date": "2024-03-01", "close": 26.64, "volume": 2046384.0}, {"date": "2024-03-04", "close": 24.38, "volume": 2226526.0}, {"date": "2024-03-05", "close": 24.68, "volume": 2801545.0}, {"date": "2024-03-06", "close": 24.73, "volume": 1180713.0}, {"date": "2024-03-07", "close": 25.16, "volume": 1163397.0}, {"date": "2024-03-08", "close": 25.08, "volume": 1284799.0}, {"date": "2024-03-11", "close": 25.15, "volume": 1180034.0}, {"date": "2024-03-12", "close": 23.58, "volume": 2030499.0}, {"date": "2024-03-13", "close": 21.74, "volume": 3768479.0}, {"date": "2024-03-14", "close": 20.75, "volume": 4580293.0}, {"date": "2024-03-15", "close": 20.54, "volume": 3174490.0}, {"date": "2024-03-18", "close": 20.3, "volume": 3413422.0}, {"date": "2024-03-19", "close": 20.74, "volume": 1812672.0}, {"date": "2024-03-20", "close": 22.02, "volume": 2761754.0}, {"date": "2024-03-21", "close": 22.19, "volume": 1648206.0}, {"date": "2024-03-22", "close": 21.54, "volume": 923841.0}, {"date": "2024-03-25", "close": 21.54, "volume": 841172.0}, {"date": "2024-03-26", "close": 21.35, "volume": 646620.0}, {"date": "2024-03-27", "close": 22.16, "volume": 1041280.0}, {"date": "2024-03-28", "close": 22.59, "volume": 1216766.0}, {"date": "2024-04-01", "close": 22.0, "volume": 799020.0}, {"date": "2024-04-02", "close": 21.65, "volume": 1483639.0}, {"date": "2024-04-03", "close": 22.03, "volume": 1089108.0}, {"date": "2024-04-04", "close": 21.21, "volume": 1465796.0}, {"date": "2024-04-05", "close": 21.25, "volume": 1399717.0}, {"date": "2024-04-08", "close": 21.38, "volume": 927299.0}, {"date": "2024-04-09", "close": 21.54, "volume": 2071761.0}, {"date": "2024-04-10", "close": 20.78, "volume": 1269309.0}, {"date": "2024-04-11", "close": 20.8, "volume": 1684324.0}, {"date": "2024-04-12", "close": 19.98, "volume": 1171733.0}, {"date": "2024-04-15", "close": 19.82, "volume": 1018474.0}, {"date": "2024-04-16", "close": 20.23, "volume": 1231891.0}, {"date": "2024-04-17", "close": 19.98, "volume": 1800799.0}, {"date": "2024-04-18", "close": 20.0, "volume": 1057805.0}, {"date": "2024-04-19", "close": 20.2, "volume": 1312400.0}, {"date": "2024-04-22", "close": 20.43, "volume": 628281.0}, {"date": "2024-04-23", "close": 20.51, "volume": 1284419.0}, {"date": "2024-04-24", "close": 20.54, "volume": 795967.0}, {"date": "2024-04-25", "close": 20.26, "volume": 632002.0}, {"date": "2024-04-26", "close": 20.3, "volume": 985714.0}, {"date": "2024-04-29", "close": 20.4, "volume": 783445.0}, {"date": "2024-04-30", "close": 19.74, "volume": 1467906.0}, {"date": "2024-05-01", "close": 19.9, "volume": 1449084.0}, {"date": "2024-05-02", "close": 19.92, "volume": 616534.0}, {"date": "2024-05-03", "close": 20.05, "volume": 813705.0}, {"date": "2024-05-06", "close": 19.82, "volume": 1135021.0}, {"date": "2024-05-07", "close": 20.22, "volume": 1087127.0}, {"date": "2024-05-08", "close": 20.1, "volume": 956626.0}, {"date": "2024-05-09", "close": 20.1, "volume": 1009614.0}, {"date": "2024-05-10", "close": 20.11, "volume": 802648.0}, {"date": "2024-05-13", "close": 20.02, "volume": 1217793.0}, {"date": "2024-05-14", "close": 20.6, "volume": 1430277.0}, {"date": "2024-05-15", "close": 20.55, "volume": 1067604.0}, {"date": "2024-05-16", "close": 20.7, "volume": 803150.0}, {"date": "2024-05-17", "close": 20.24, "volume": 575325.0}, {"date": "2024-05-20", "close": 20.32, "volume": 597350.0}, {"date": "2024-05-21", "close": 20.76, "volume": 1005394.0}, {"date": "2024-05-22", "close": 20.35, "volume": 856704.0}, {"date": "2024-05-23", "close": 19.62, "volume": 1034589.0}, {"date": "2024-05-24", "close": 19.67, "volume": 1013868.0}, {"date": "2024-05-28", "close": 19.24, "volume": 1387122.0}, {"date": "2024-05-29", "close": 19.1, "volume": 1221318.0}, {"date": "2024-05-30", "close": 19.65, "volume": 1625134.0}, {"date": "2024-05-31", "close": 19.74, "volume": 1392323.0}, {"date": "2024-06-03", "close": 20.0, "volume": 1483537.0}, {"date": "2024-06-04", "close": 20.77, "volume": 1250713.0}, {"date": "2024-06-05", "close": 20.9, "volume": 1342132.0}, {"date": "2024-06-06", "close": 21.03, "volume": 1160969.0}, {"date": "2024-06-07", "close": 21.06, "volume": 810611.0}, {"date": "2024-06-10", "close": 21.16, "volume": 875630.0}, {"date": "2024-06-11", "close": 21.41, "volume": 790904.0}, {"date": "2024-06-12", "close": 21.65, "volume": 1327070.0}, {"date": "2024-06-13", "close": 20.85, "volume": 1379652.0}, {"date": "2024-06-14", "close": 20.29, "volume": 946934.0}, {"date": "2024-06-17", "close": 20.3, "volume": 682724.0}, {"date": "2024-06-18", "close": 20.31, "volume": 763218.0}, {"date": "2024-06-20", "close": 20.41, "volume": 576150.0}, {"date": "2024-06-21", "close": 20.42, "volume": 1618730.0}, {"date": "2024-06-24", "close": 20.3, "volume": 1163615.0}, {"date": "2024-06-25", "close": 20.23, "volume": 852108.0}, {"date": "2024-06-26", "close": 20.0, "volume": 988247.0}, {"date": "2024-06-27", "close": 20.08, "volume": 1345562.0}, {"date": "2024-06-28", "close": 20.46, "volume": 6229809.0}, {"date": "2024-07-01", "close": 19.99, "volume": 1258621.0}, {"date": "2024-07-02", "close": 20.16, "volume": 1013282.0}, {"date": "2024-07-03", "close": 19.98, "volume": 389537.0}, {"date": "2024-07-05", "close": 20.0, "volume": 717535.0}, {"date": "2024-07-08", "close": 20.0, "volume": 722605.0}, {"date": "2024-07-09", "close": 19.84, "volume": 630486.0}, {"date": "2024-07-10", "close": 20.04, "volume": 533917.0}, {"date": "2024-07-11", "close": 20.46, "volume": 1114145.0}, {"date": "2024-07-12", "close": 20.85, "volume": 1586587.0}, {"date": "2024-07-15", "close": 21.15, "volume": 1018509.0}, {"date": "2024-07-16", "close": 21.53, "volume": 1276165.0}, {"date": "2024-07-17", "close": 21.58, "volume": 1169614.0}, {"date": "2024-07-18", "close": 20.85, "volume": 914840.0}, {"date": "2024-07-19", "close": 20.62, "volume": 1698548.0}, {"date": "2024-07-22", "close": 21.18, "volume": 1136609.0}, {"date": "2024-07-23", "close": 20.64, "volume": 2100795.0}, {"date": "2024-07-24", "close": 20.14, "volume": 1509857.0}, {"date": "2024-07-25", "close": 20.16, "volume": 1709722.0}, {"date": "2024-07-26", "close": 23.77, "volume": 6332580.0}, {"date": "2024-07-29", "close": 23.45, "volume": 2763550.0}, {"date": "2024-07-30", "close": 22.84, "volume": 2602804.0}, {"date": "2024-07-31", "close": 23.47, "volume": 1946377.0}, {"date": "2024-08-01", "close": 22.14, "volume": 2143960.0}, {"date": "2024-08-02", "close": 21.67, "volume": 1437683.0}, {"date": "2024-08-05", "close": 21.38, "volume": 1265773.0}, {"date": "2024-08-06", "close": 21.38, "volume": 1368232.0}, {"date": "2024-08-07", "close": 21.35, "volume": 952634.0}, {"date": "2024-08-08", "close": 21.85, "volume": 1041798.0}, {"date": "2024-08-09", "close": 21.65, "volume": 668857.0}, {"date": "2024-08-12", "close": 21.37, "volume": 693268.0}, {"date": "2024-08-13", "close": 21.49, "volume": 840109.0}, {"date": "2024-08-14", "close": 21.34, "volume": 725860.0}, {"date": "2024-08-15", "close": 21.82, "volume": 802606.0}, {"date": "2024-08-16", "close": 21.84, "volume": 485060.0}, {"date": "2024-08-19", "close": 21.96, "volume": 689528.0}, {"date": "2024-08-20", "close": 21.6, "volume": 721328.0}, {"date": "2024-08-21", "close": 21.96, "volume": 702183.0}, {"date": "2024-08-22", "close": 21.77, "volume": 472179.0}, {"date": "2024-08-23", "close": 22.17, "volume": 591761.0}, {"date": "2024-08-26", "close": 22.26, "volume": 919310.0}, {"date": "2024-08-27", "close": 22.06, "volume": 615271.0}, {"date": "2024-08-28", "close": 21.99, "volume": 676390.0}, {"date": "2024-08-29", "close": 22.39, "volume": 640158.0}, {"date": "2024-08-30", "close": 22.39, "volume": 620129.0}, {"date": "2024-09-03", "close": 21.75, "volume": 632448.0}, {"date": "2024-09-04", "close": 21.8, "volume": 612357.0}, {"date": "2024-09-05", "close": 21.96, "volume": 803418.0}, {"date": "2024-09-06", "close": 21.68, "volume": 622491.0}, {"date": "2024-09-09", "close": 21.57, "volume": 573933.0}, {"date": "2024-09-10", "close": 21.41, "volume": 419462.0}, {"date": "2024-09-11", "close": 21.37, "volume": 543122.0}, {"date": "2024-09-12", "close": 21.53, "volume": 645938.0}, {"date": "2024-09-13", "close": 21.68, "volume": 494420.0}, {"date": "2024-09-16", "close": 21.69, "volume": 449275.0}, {"date": "2024-09-17", "close": 21.82, "volume": 586192.0}, {"date": "2024-09-18", "close": 21.91, "volume": 816456.0}, {"date": "2024-09-19", "close": 21.93, "volume": 578995.0}, {"date": "2024-09-20", "close": 21.67, "volume": 1539803.0}, {"date": "2024-09-23", "close": 21.57, "volume": 542651.0}, {"date": "2024-09-24", "close": 21.28, "volume": 600375.0}, {"date": "2024-09-25", "close": 21.16, "volume": 646284.0}, {"date": "2024-09-26", "close": 21.74, "volume": 809999.0}, {"date": "2024-09-27", "close": 21.73, "volume": 848970.0}, {"date": "2024-09-30", "close": 21.3, "volume": 637389.0}, {"date": "2024-10-01", "close": 20.98, "volume": 1439886.0}, {"date": "2024-10-02", "close": 20.77, "volume": 1400136.0}, {"date": "2024-10-03", "close": 20.61, "volume": 630625.0}, {"date": "2024-10-04", "close": 20.78, "volume": 559848.0}, {"date": "2024-10-07", "close": 20.38, "volume": 955115.0}, {"date": "2024-10-08", "close": 20.2, "volume": 568763.0}, {"date": "2024-10-09", "close": 20.41, "volume": 1091003.0}, {"date": "2024-10-10", "close": 20.31, "volume": 796362.0}, {"date": "2024-10-11", "close": 20.38, "volume": 520842.0}, {"date": "2024-10-14", "close": 20.47, "volume": 633584.0}, {"date": "2024-10-15", "close": 20.36, "volume": 526766.0}, {"date": "2024-10-16", "close": 20.73, "volume": 885342.0}, {"date": "2024-10-17", "close": 20.65, "volume": 1083779.0}, {"date": "2024-10-18", "close": 20.6, "volume": 1695816.0}, {"date": "2024-10-21", "close": 20.32, "volume": 787464.0}, {"date": "2024-10-22", "close": 20.46, "volume": 1329002.0}, {"date": "2024-10-23", "close": 20.52, "volume": 1261193.0}, {"date": "2024-10-24", "close": 20.94, "volume": 662515.0}, {"date": "2024-10-25", "close": 21.01, "volume": 637271.0}, {"date": "2024-10-28", "close": 21.11, "volume": 794667.0}, {"date": "2024-10-29", "close": 21.16, "volume": 693213.0}, {"date": "2024-10-30", "close": 20.77, "volume": 1099751.0}, {"date": "2024-10-31", "close": 20.32, "volume": 1345938.0}, {"date": "2024-11-01", "close": 20.55, "volume": 573792.0}, {"date": "2024-11-04", "close": 20.32, "volume": 432992.0}, {"date": "2024-11-05", "close": 20.48, "volume": 697015.0}, {"date": "2024-11-06", "close": 21.23, "volume": 1106699.0}, {"date": "2024-11-07", "close": 21.13, "volume": 601716.0}, {"date": "2024-11-08", "close": 21.09, "volume": 720771.0}, {"date": "2024-11-11", "close": 21.4, "volume": 1376693.0}, {"date": "2024-11-12", "close": 20.98, "volume": 1138663.0}, {"date": "2024-11-13", "close": 20.9, "volume": 848763.0}, {"date": "2024-11-14", "close": 19.9, "volume": 1656236.0}, {"date": "2024-11-15", "close": 19.51, "volume": 1505377.0}, {"date": "2024-11-18", "close": 19.19, "volume": 1363945.0}, {"date": "2024-11-19", "close": 18.97, "volume": 2227798.0}, {"date": "2024-11-20", "close": 18.75, "volume": 1521650.0}, {"date": "2024-11-21", "close": 18.99, "volume": 876248.0}, {"date": "2024-11-22", "close": 19.24, "volume": 460282.0}, {"date": "2024-11-25", "close": 19.26, "volume": 962740.0}, {"date": "2024-11-26", "close": 19.22, "volume": 1183109.0}, {"date": "2024-11-27", "close": 19.33, "volume": 736824.0}, {"date": "2024-11-29", "close": 19.23, "volume": 387567.0}, {"date": "2024-12-02", "close": 20.07, "volume": 1353036.0}, {"date": "2024-12-03", "close": 19.92, "volume": 718304.0}, {"date": "2024-12-04", "close": 19.91, "volume": 847735.0}, {"date": "2024-12-05", "close": 19.48, "volume": 514779.0}, {"date": "2024-12-06", "close": 19.68, "volume": 726671.0}, {"date": "2024-12-09", "close": 19.5, "volume": 880512.0}, {"date": "2024-12-10", "close": 19.07, "volume": 809368.0}, {"date": "2024-12-11", "close": 19.1, "volume": 810118.0}, {"date": "2024-12-12", "close": 18.79, "volume": 484932.0}, {"date": "2024-12-13", "close": 18.7, "volume": 753966.0}, {"date": "2024-12-16", "close": 17.96, "volume": 868465.0}, {"date": "2024-12-17", "close": 17.9, "volume": 1512688.0}, {"date": "2024-12-18", "close": 17.18, "volume": 1072634.0}, {"date": "2024-12-19", "close": 17.07, "volume": 1429273.0}, {"date": "2024-12-20", "close": 17.22, "volume": 2693504.0}, {"date": "2024-12-23", "close": 17.09, "volume": 1254391.0}, {"date": "2024-12-24", "close": 17.12, "volume": 934717.0}, {"date": "2024-12-26", "close": 17.29, "volume": 1503634.0}, {"date": "2024-12-27", "close": 17.08, "volume": 1215569.0}, {"date": "2024-12-30", "close": 17.39, "volume": 1076312.0}, {"date": "2024-12-31", "close": 17.66, "volume": 785457.0}, {"date": "2025-01-02", "close": 17.42, "volume": 945888.0}, {"date": "2025-01-03", "close": 17.42, "volume": 606558.0}, {"date": "2025-01-06", "close": 17.62, "volume": 1027968.0}, {"date": "2025-01-07", "close": 17.75, "volume": 1422455.0}, {"date": "2025-01-08", "close": 17.71, "volume": 1294663.0}, {"date": "2025-01-10", "close": 17.4, "volume": 1425933.0}, {"date": "2025-01-13", "close": 17.3, "volume": 825692.0}, {"date": "2025-01-14", "close": 17.47, "volume": 1445405.0}, {"date": "2025-01-15", "close": 17.51, "volume": 937939.0}, {"date": "2025-01-16", "close": 17.21, "volume": 1316269.0}, {"date": "2025-01-17", "close": 17.17, "volume": 789189.0}, {"date": "2025-01-21", "close": 17.35, "volume": 2169436.0}, {"date": "2025-01-22", "close": 17.41, "volume": 3006194.0}, {"date": "2025-01-23", "close": 17.11, "volume": 2122276.0}, {"date": "2025-01-24", "close": 17.15, "volume": 1469301.0}, {"date": "2025-01-27", "close": 16.85, "volume": 1731903.0}, {"date": "2025-01-28", "close": 17.09, "volume": 1147893.0}, {"date": "2025-01-29", "close": 17.23, "volume": 1484119.0}, {"date": "2025-01-30", "close": 17.38, "volume": 1154840.0}, {"date": "2025-01-31", "close": 17.02, "volume": 1049493.0}, {"date": "2025-02-03", "close": 16.7, "volume": 1663742.0}, {"date": "2025-02-04", "close": 16.9, "volume": 1481050.0}, {"date": "2025-02-05", "close": 16.94, "volume": 1224330.0}, {"date": "2025-02-06", "close": 16.73, "volume": 597473.0}, {"date": "2025-02-07", "close": 16.63, "volume": 2618821.0}, {"date": "2025-02-10", "close": 16.72, "volume": 921124.0}, {"date": "2025-02-11", "close": 16.73, "volume": 837559.0}, {"date": "2025-02-12", "close": 16.65, "volume": 723778.0}, {"date": "2025-02-13", "close": 17.13, "volume": 1424694.0}, {"date": "2025-02-14", "close": 17.43, "volume": 2187212.0}, {"date": "2025-02-18", "close": 17.75, "volume": 1252025.0}, {"date": "2025-02-19", "close": 18.05, "volume": 1631389.0}, {"date": "2025-02-20", "close": 18.2, "volume": 905172.0}, {"date": "2025-02-21", "close": 17.95, "volume": 1303045.0}, {"date": "2025-02-24", "close": 17.77, "volume": 1724524.0}, {"date": "2025-02-25", "close": 18.02, "volume": 2383291.0}, {"date": "2025-02-26", "close": 18.35, "volume": 2397879.0}, {"date": "2025-02-27", "close": 17.92, "volume": 2212566.0}, {"date": "2025-02-28", "close": 17.73, "volume": 1431961.0}, {"date": "2025-03-03", "close": 17.74, "volume": 1486239.0}, {"date": "2025-03-04", "close": 17.37, "volume": 1866640.0}, {"date": "2025-03-05", "close": 17.97, "volume": 910149.0}, {"date": "2025-03-06", "close": 17.9, "volume": 1365054.0}, {"date": "2025-03-07", "close": 17.56, "volume": 940962.0}, {"date": "2025-03-10", "close": 17.65, "volume": 1532293.0}, {"date": "2025-03-11", "close": 17.01, "volume": 1371974.0}, {"date": "2025-03-12", "close": 16.84, "volume": 1416835.0}, {"date": "2025-03-13", "close": 16.47, "volume": 794543.0}, {"date": "2025-03-14", "close": 16.65, "volume": 1449266.0}, {"date": "2025-03-17", "close": 17.36, "volume": 1240680.0}, {"date": "2025-03-18", "close": 16.96, "volume": 1174493.0}, {"date": "2025-03-19", "close": 17.31, "volume": 821510.0}, {"date": "2025-03-20", "close": 17.13, "volume": 615096.0}, {"date": "2025-03-21", "close": 17.05, "volume": 2141065.0}, {"date": "2025-03-24", "close": 17.07, "volume": 1346836.0}, {"date": "2025-03-25", "close": 16.88, "volume": 931383.0}, {"date": "2025-03-26", "close": 16.96, "volume": 1094718.0}, {"date": "2025-03-27", "close": 16.46, "volume": 1397208.0}, {"date": "2025-03-28", "close": 16.24, "volume": 1222821.0}, {"date": "2025-03-31", "close": 16.26, "volume": 1717385.0}, {"date": "2025-04-01", "close": 16.07, "volume": 1756858.0}, {"date": "2025-04-02", "close": 16.54, "volume": 916194.0}, {"date": "2025-04-03", "close": 15.32, "volume": 1893973.0}, {"date": "2025-04-04", "close": 14.53, "volume": 2980361.0}, {"date": "2025-04-07", "close": 14.72, "volume": 2750048.0}, {"date": "2025-04-08", "close": 14.44, "volume": 2956542.0}, {"date": "2025-04-09", "close": 15.95, "volume": 2009822.0}, {"date": "2025-04-10", "close": 15.42, "volume": 1675029.0}, {"date": "2025-04-11", "close": 15.65, "volume": 1170310.0}, {"date": "2025-04-14", "close": 15.61, "volume": 934113.0}, {"date": "2025-04-15", "close": 15.94, "volume": 1243544.0}, {"date": "2025-04-16", "close": 15.72, "volume": 1178484.0}, {"date": "2025-04-17", "close": 16.06, "volume": 1570672.0}, {"date": "2025-04-21", "close": 16.07, "volume": 1289828.0}, {"date": "2025-04-22", "close": 16.51, "volume": 1019851.0}, {"date": "2025-04-23", "close": 16.36, "volume": 1151078.0}, {"date": "2025-04-24", "close": 16.32, "volume": 642857.0}, {"date": "2025-04-25", "close": 16.37, "volume": 619201.0}, {"date": "2025-04-28", "close": 16.41, "volume": 1131994.0}, {"date": "2025-04-29", "close": 16.55, "volume": 831414.0}, {"date": "2025-04-30", "close": 16.4, "volume": 1002110.0}, {"date": "2025-05-01", "close": 16.42, "volume": 615222.0}, {"date": "2025-05-02", "close": 16.64, "volume": 800493.0}, {"date": "2025-05-05", "close": 16.75, "volume": 958083.0}, {"date": "2025-05-06", "close": 16.68, "volume": 953875.0}, {"date": "2025-05-07", "close": 16.94, "volume": 1638125.0}, {"date": "2025-05-08", "close": 17.27, "volume": 1540483.0}, {"date": "2025-05-09", "close": 17.22, "volume": 943362.0}, {"date": "2025-05-12", "close": 17.89, "volume": 1708596.0}, {"date": "2025-05-13", "close": 16.19, "volume": 8512521.0}, {"date": "2025-05-14", "close": 16.75, "volume": 3594457.0}, {"date": "2025-05-15", "close": 16.63, "volume": 1334388.0}, {"date": "2025-05-16", "close": 16.9, "volume": 2476953.0}, {"date": "2025-05-19", "close": 16.07, "volume": 3720546.0}, {"date": "2025-05-20", "close": 15.52, "volume": 3736409.0}, {"date": "2025-05-21", "close": 14.99, "volume": 3563347.0}, {"date": "2025-05-22", "close": 15.2, "volume": 1661480.0}, {"date": "2025-05-23", "close": 15.29, "volume": 2194158.0}, {"date": "2025-05-27", "close": 15.7, "volume": 1851478.0}, {"date": "2025-05-28", "close": 15.45, "volume": 1516190.0}, {"date": "2025-05-29", "close": 14.96, "volume": 3080265.0}, {"date": "2025-05-30", "close": 14.71, "volume": 2677401.0}, {"date": "2025-06-02", "close": 14.62, "volume": 3041955.0}, {"date": "2025-06-03", "close": 14.55, "volume": 1874797.0}, {"date": "2025-06-04", "close": 14.56, "volume": 2818939.0}, {"date": "2025-06-05", "close": 14.59, "volume": 2402220.0}, {"date": "2025-06-06", "close": 14.59, "volume": 1066097.0}, {"date": "2025-06-09", "close": 14.73, "volume": 1848572.0}, {"date": "2025-06-10", "close": 15.18, "volume": 2417954.0}, {"date": "2025-06-11", "close": 15.04, "volume": 1605885.0}, {"date": "2025-06-12", "close": 15.07, "volume": 1366324.0}, {"date": "2025-06-13", "close": 14.6, "volume": 1838246.0}, {"date": "2025-06-16", "close": 15.08, "volume": 1935639.0}, {"date": "2025-06-17", "close": 15.23, "volume": 2226205.0}, {"date": "2025-06-18", "close": 15.01, "volume": 1212022.0}, {"date": "2025-06-20", "close": 14.99, "volume": 1641111.0}, {"date": "2025-06-23", "close": 15.21, "volume": 1326218.0}, {"date": "2025-06-24", "close": 15.64, "volume": 1285496.0}, {"date": "2025-06-25", "close": 15.53, "volume": 1193421.0}, {"date": "2025-06-26", "close": 15.52, "volume": 1327471.0}, {"date": "2025-06-27", "close": 15.74, "volume": 2272397.0}, {"date": "2025-06-30", "close": 15.81, "volume": 1303429.0}, {"date": "2025-07-01", "close": 16.29, "volume": 3560729.0}, {"date": "2025-07-02", "close": 16.6, "volume": 2675137.0}, {"date": "2025-07-03", "close": 17.15, "volume": 3056436.0}, {"date": "2025-07-07", "close": 17.11, "volume": 3641469.0}, {"date": "2025-07-08", "close": 17.35, "volume": 3338084.0}, {"date": "2025-07-09", "close": 17.71, "volume": 3654943.0}, {"date": "2025-07-10", "close": 18.0, "volume": 4082083.0}, {"date": "2025-07-11", "close": 18.14, "volume": 4030333.0}, {"date": "2025-07-14", "close": 14.74, "volume": 3528750.0}, {"date": "2025-07-15", "close": 14.42, "volume": 3070959.0}, {"date": "2025-07-16", "close": 14.51, "volume": 3648216.0}, {"date": "2025-07-17", "close": 14.41, "volume": 2686737.0}, {"date": "2025-07-18", "close": 14.43, "volume": 2081333.0}, {"date": "2025-07-21", "close": 14.44, "volume": 1711880.0}, {"date": "2025-07-22", "close": 14.45, "volume": 1790375.0}, {"date": "2025-07-23", "close": 14.73, "volume": 1774468.0}, {"date": "2025-07-24", "close": 14.35, "volume": 1688511.0}, {"date": "2025-07-25", "close": 14.55, "volume": 1518153.0}, {"date": "2025-07-28", "close": 14.29, "volume": 4495827.0}, {"date": "2025-07-29", "close": 15.38, "volume": 6761499.0}, {"date": "2025-07-30", "close": 15.01, "volume": 4608469.0}, {"date": "2025-07-31", "close": 14.84, "volume": 2956546.0}, {"date": "2025-08-01", "close": 14.69, "volume": 2681490.0}, {"date": "2025-08-04", "close": 15.02, "volume": 2677645.0}, {"date": "2025-08-05", "close": 15.73, "volume": 3412939.0}, {"date": "2025-08-06", "close": 15.53, "volume": 2133404.0}, {"date": "2025-08-07", "close": 15.22, "volume": 1851522.0}, {"date": "2025-08-08", "close": 15.1, "volume": 1208142.0}, {"date": "2025-08-11", "close": 14.94, "volume": 1997867.0}, {"date": "2025-08-12", "close": 15.07, "volume": 2020533.0}, {"date": "2025-08-13", "close": 15.64, "volume": 2222880.0}, {"date": "2025-08-14", "close": 15.53, "volume": 1526286.0}, {"date": "2025-08-15", "close": 15.48, "volume": 1049496.0}, {"date": "2025-08-18", "close": 15.4, "volume": 1259124.0}, {"date": "2025-08-19", "close": 15.63, "volume": 2039871.0}, {"date": "2025-08-20", "close": 15.71, "volume": 2657456.0}, {"date": "2025-08-21", "close": 15.8, "volume": 1556495.0}, {"date": "2025-08-22", "close": 16.27, "volume": 2147420.0}, {"date": "2025-08-25", "close": 16.39, "volume": 1365476.0}, {"date": "2025-08-26", "close": 16.36, "volume": 1518965.0}, {"date": "2025-08-27", "close": 16.35, "volume": 1106466.0}, {"date": "2025-08-28", "close": 16.52, "volume": 1148580.0}, {"date": "2025-08-29", "close": 16.64, "volume": 1235494.0}, {"date": "2025-09-02", "close": 16.41, "volume": 1591162.0}, {"date": "2025-09-03", "close": 16.29, "volume": 1909416.0}, {"date": "2025-09-04", "close": 16.73, "volume": 1465366.0}, {"date": "2025-09-05", "close": 16.77, "volume": 1380828.0}, {"date": "2025-09-08", "close": 16.82, "volume": 1822877.0}, {"date": "2025-09-09", "close": 16.77, "volume": 1879667.0}, {"date": "2025-09-10", "close": 16.52, "volume": 1382352.0}, {"date": "2025-09-11", "close": 16.79, "volume": 1179338.0}, {"date": "2025-09-12", "close": 16.48, "volume": 1164169.0}, {"date": "2025-09-15", "close": 16.8, "volume": 1204872.0}, {"date": "2025-09-16", "close": 16.7, "volume": 1013972.0}, {"date": "2025-09-17", "close": 16.58, "volume": 1350373.0}, {"date": "2025-09-18", "close": 16.67, "volume": 1520938.0}, {"date": "2025-09-19", "close": 16.55, "volume": 2488354.0}, {"date": "2025-09-22", "close": 16.89, "volume": 2427386.0}, {"date": "2025-09-23", "close": 17.04, "volume": 2345332.0}, {"date": "2025-09-24", "close": 17.17, "volume": 1351164.0}, {"date": "2025-09-25", "close": 16.94, "volume": 1236672.0}, {"date": "2025-09-26", "close": 17.13, "volume": 1299147.0}, {"date": "2025-09-29", "close": 17.33, "volume": 1381710.0}, {"date": "2025-09-30", "close": 17.25, "volume": 1079626.0}, {"date": "2025-10-01", "close": 17.46, "volume": 1523725.0}, {"date": "2025-10-02", "close": 17.9, "volume": 1720901.0}, {"date": "2025-10-03", "close": 18.31, "volume": 3170584.0}, {"date": "2025-10-06", "close": 18.04, "volume": 1775484.0}, {"date": "2025-10-07", "close": 17.41, "volume": 1954711.0}, {"date": "2025-10-08", "close": 17.37, "volume": 2063684.0}, {"date": "2025-10-09", "close": 17.01, "volume": 1548442.0}, {"date": "2025-10-10", "close": 16.4, "volume": 1905151.0}, {"date": "2025-10-13", "close": 16.73, "volume": 987903.0}, {"date": "2025-10-14", "close": 16.96, "volume": 1528465.0}, {"date": "2025-10-15", "close": 16.94, "volume": 1363942.0}, {"date": "2025-10-16", "close": 16.81, "volume": 1119216.0}, {"date": "2025-10-17", "close": 16.71, "volume": 929882.0}, {"date": "2025-10-20", "close": 16.74, "volume": 846384.0}, {"date": "2025-10-21", "close": 16.77, "volume": 1070759.0}, {"date": "2025-10-22", "close": 16.61, "volume": 1032688.0}, {"date": "2025-10-23", "close": 16.79, "volume": 873865.0}, {"date": "2025-10-24", "close": 16.61, "volume": 945788.0}, {"date": "2025-10-27", "close": 16.93, "volume": 1538824.0}, {"date": "2025-10-28", "close": 17.0, "volume": 1458098.0}, {"date": "2025-10-29", "close": 16.68, "volume": 1510497.0}, {"date": "2025-10-30", "close": 16.6, "volume": 1384758.0}, {"date": "2025-10-31", "close": 16.66, "volume": 2186121.0}, {"date": "2025-11-03", "close": 16.56, "volume": 1397443.0}, {"date": "2025-11-04", "close": 16.63, "volume": 3646002.0}, {"date": "2025-11-05", "close": 16.69, "volume": 1641268.0}, {"date": "2025-11-06", "close": 16.67, "volume": 2007173.0}, {"date": "2025-11-07", "close": 16.55, "volume": 1450709.0}, {"date": "2025-11-10", "close": 16.91, "volume": 1812273.0}, {"date": "2025-11-11", "close": 16.8, "volume": 1501309.0}, {"date": "2025-11-12", "close": 16.64, "volume": 1564050.0}, {"date": "2025-11-13", "close": 16.6, "volume": 1493636.0}, {"date": "2025-11-14", "close": 16.49, "volume": 1511334.0}, {"date": "2025-11-17", "close": 16.2, "volume": 3008046.0}, {"date": "2025-11-18", "close": 15.75, "volume": 3049417.0}, {"date": "2025-11-19", "close": 15.48, "volume": 2084868.0}, {"date": "2025-11-20", "close": 15.46, "volume": 1937839.0}, {"date": "2025-11-21", "close": 15.7, "volume": 1290857.0}, {"date": "2025-11-24", "close": 15.64, "volume": 1344729.0}, {"date": "2025-11-25", "close": 15.93, "volume": 1405306.0}, {"date": "2025-11-26", "close": 15.65, "volume": 1996991.0}, {"date": "2025-11-28", "close": 15.64, "volume": 1443717.0}, {"date": "2025-12-01", "close": 15.65, "volume": 1968403.0}, {"date": "2025-12-02", "close": 15.33, "volume": 3279884.0}, {"date": "2025-12-03", "close": 15.35, "volume": 1356632.0}, {"date": "2025-12-04", "close": 15.1, "volume": 1601270.0}, {"date": "2025-12-05", "close": 14.98, "volume": 1525881.0}, {"date": "2025-12-08", "close": 14.9, "volume": 1499034.0}, {"date": "2025-12-09", "close": 15.3, "volume": 1386031.0}, {"date": "2025-12-10", "close": 15.52, "volume": 1581051.0}, {"date": "2025-12-11", "close": 15.96, "volume": 1523848.0}, {"date": "2025-12-12", "close": 15.96, "volume": 1802820.0}, {"date": "2025-12-15", "close": 16.01, "volume": 1404519.0}, {"date": "2025-12-16", "close": 15.8, "volume": 1504769.0}, {"date": "2025-12-17", "close": 15.68, "volume": 1309333.0}, {"date": "2025-12-18", "close": 16.06, "volume": 1489575.0}, {"date": "2025-12-19", "close": 16.09, "volume": 2766041.0}, {"date": "2025-12-22", "close": 16.0, "volume": 1578888.0}, {"date": "2025-12-23", "close": 15.67, "volume": 1003431.0}, {"date": "2025-12-24", "close": 15.67, "volume": 626660.0}, {"date": "2025-12-26", "close": 15.73, "volume": 1053879.0}, {"date": "2025-12-29", "close": 15.53, "volume": 1317082.0}, {"date": "2025-12-30", "close": 15.5, "volume": 1283852.0}, {"date": "2025-12-31", "close": 15.48, "volume": 895868.0}, {"date": "2026-01-02", "close": 15.3, "volume": 1522605.0}, {"date": "2026-01-05", "close": 15.41, "volume": 2072760.0}, {"date": "2026-01-06", "close": 15.69, "volume": 1608667.0}, {"date": "2026-01-07", "close": 14.99, "volume": 2047614.0}, {"date": "2026-01-08", "close": 15.32, "volume": 1618716.0}, {"date": "2026-01-09", "close": 15.13, "volume": 1875411.0}, {"date": "2026-01-12", "close": 14.96, "volume": 1632728.0}, {"date": "2026-01-13", "close": 14.69, "volume": 2115862.0}, {"date": "2026-01-14", "close": 14.59, "volume": 1985406.0}, {"date": "2026-01-15", "close": 14.61, "volume": 1697441.0}, {"date": "2026-01-16", "close": 14.25, "volume": 2057048.0}, {"date": "2026-01-20", "close": 13.92, "volume": 1737284.0}, {"date": "2026-01-21", "close": 13.95, "volume": 2150611.0}, {"date": "2026-01-22", "close": 14.04, "volume": 1476368.0}, {"date": "2026-01-23", "close": 14.08, "volume": 1190882.0}, {"date": "2026-01-26", "close": 14.13, "volume": 1300932.0}, {"date": "2026-01-27", "close": 14.22, "volume": 1341256.0}, {"date": "2026-01-28", "close": 13.94, "volume": 1281663.0}, {"date": "2026-01-29", "close": 14.12, "volume": 1071726.0}, {"date": "2026-01-30", "close": 14.48, "volume": 2302136.0}, {"date": "2026-02-02", "close": 14.36, "volume": 1415133.0}, {"date": "2026-02-03", "close": 14.18, "volume": 1186428.0}, {"date": "2026-02-04", "close": 14.39, "volume": 1683428.0}, {"date": "2026-02-05", "close": 14.12, "volume": 1347956.0}, {"date": "2026-02-06", "close": 14.28, "volume": 2036828.0}, {"date": "2026-02-09", "close": 14.27, "volume": 1551894.0}, {"date": "2026-02-10", "close": 14.36, "volume": 1564881.0}, {"date": "2026-02-11", "close": 14.24, "volume": 947391.0}, {"date": "2026-02-12", "close": 13.5, "volume": 1477068.0}, {"date": "2026-02-13", "close": 13.45, "volume": 1662916.0}, {"date": "2026-02-17", "close": 13.42, "volume": 1208918.0}, {"date": "2026-02-18", "close": 13.58, "volume": 1779320.0}, {"date": "2026-02-19", "close": 13.6, "volume": 2121762.0}, {"date": "2026-02-20", "close": 13.46, "volume": 1843912.0}, {"date": "2026-02-23", "close": 13.05, "volume": 2216587.0}, {"date": "2026-02-24", "close": 13.72, "volume": 2473503.0}, {"date": "2026-02-25", "close": 13.82, "volume": 2481440.0}, {"date": "2026-02-26", "close": 13.77, "volume": 2159190.0}, {"date": "2026-02-27", "close": 13.56, "volume": 1927100.0}, {"date": "2026-03-02", "close": 13.43, "volume": 1788960.0}, {"date": "2026-03-03", "close": 13.43, "volume": 2737483.0}, {"date": "2026-03-04", "close": 13.57, "volume": 1849378.0}, {"date": "2026-03-05", "close": 13.65, "volume": 1291203.0}, {"date": "2026-03-06", "close": 13.4, "volume": 1127071.0}, {"date": "2026-03-09", "close": 13.29, "volume": 964176.0}, {"date": "2026-03-10", "close": 12.76, "volume": 1668205.0}, {"date": "2026-03-11", "close": 12.97, "volume": 1067757.0}, {"date": "2026-03-12", "close": 12.64, "volume": 1081701.0}, {"date": "2026-03-13", "close": 12.67, "volume": 1201636.0}, {"date": "2026-03-16", "close": 12.77, "volume": 846122.0}, {"date": "2026-03-17", "close": 12.74, "volume": 852651.0}, {"date": "2026-03-18", "close": 12.62, "volume": 809258.0}, {"date": "2026-03-19", "close": 12.95, "volume": 1039589.0}, {"date": "2026-03-20", "close": 12.79, "volume": 1836220.0}, {"date": "2026-03-23", "close": 13.05, "volume": 1175523.0}, {"date": "2026-03-24", "close": 13.02, "volume": 689430.0}, {"date": "2026-03-25", "close": 12.94, "volume": 931397.0}, {"date": "2026-03-26", "close": 12.88, "volume": 882827.0}, {"date": "2026-03-27", "close": 12.61, "volume": 1111821.0}, {"date": "2026-03-30", "close": 12.48, "volume": 1007593.0}, {"date": "2026-03-31", "close": 12.74, "volume": 901815.0}, {"date": "2026-04-01", "close": 12.81, "volume": 1127947.0}, {"date": "2026-04-02", "close": 12.73, "volume": 805841.0}, {"date": "2026-04-06", "close": 12.54, "volume": 977903.0}, {"date": "2026-04-07", "close": 12.27, "volume": 1706479.0}, {"date": "2026-04-08", "close": 12.5, "volume": 1065984.0}, {"date": "2026-04-09", "close": 12.36, "volume": 1289702.0}, {"date": "2026-04-10", "close": 12.25, "volume": 1103669.0}, {"date": "2026-04-13", "close": 12.26, "volume": 1514546.0}, {"date": "2026-04-14", "close": 12.59, "volume": 1694964.0}, {"date": "2026-04-15", "close": 12.82, "volume": 1078847.0}, {"date": "2026-04-16", "close": 12.85, "volume": 1199859.0}, {"date": "2026-04-17", "close": 13.15, "volume": 1451939.0}, {"date": "2026-04-20", "close": 13.01, "volume": 1390739.0}, {"date": "2026-04-21", "close": 13.17, "volume": 1469483.0}, {"date": "2026-04-22", "close": 12.64, "volume": 1503749.0}, {"date": "2026-04-23", "close": 12.8, "volume": 1068499.0}, {"date": "2026-04-24", "close": 12.92, "volume": 936350.0}, {"date": "2026-04-27", "close": 12.85, "volume": 1089001.0}, {"date": "2026-04-28", "close": 12.9, "volume": 771149.0}, {"date": "2026-04-29", "close": 12.94, "volume": 837363.0}, {"date": "2026-04-30", "close": 13.13, "volume": 903539.0}, {"date": "2026-05-01", "close": 12.8, "volume": 804205.0}, {"date": "2026-05-04", "close": 12.38, "volume": 981970.0}, {"date": "2026-05-05", "close": 12.51, "volume": 904737.0}, {"date": "2026-05-06", "close": 12.66, "volume": 1146677.0}, {"date": "2026-05-07", "close": 12.69, "volume": 1001200.0}, {"date": "2026-05-08", "close": 13.05, "volume": 1219886.0}, {"date": "2026-05-11", "close": 12.77, "volume": 1597949.0}, {"date": "2026-05-12", "close": 11.55, "volume": 3563976.0}, {"date": "2026-05-13", "close": 10.97, "volume": 3846021.0}, {"date": "2026-05-14", "close": 11.12, "volume": 2474759.0}, {"date": "2026-05-15", "close": 10.73, "volume": 2268906.0}, {"date": "2026-05-18", "close": 10.9, "volume": 1889570.0}, {"date": "2026-05-19", "close": 10.61, "volume": 2069170.0}, {"date": "2026-05-20", "close": 10.68, "volume": 1421240.0}, {"date": "2026-05-21", "close": 11.05, "volume": 1951629.0}, {"date": "2026-05-22", "close": 11.2, "volume": 2015229.0}, {"date": "2026-05-26", "close": 11.03, "volume": 1130780.0}, {"date": "2026-05-27", "close": 11.12, "volume": 1551468.0}, {"date": "2026-05-28", "close": 11.18, "volume": 1500714.0}, {"date": "2026-05-29", "close": 11.23, "volume": 1444375.0}, {"date": "2026-06-01", "close": 11.58, "volume": 2346638.0}, {"date": "2026-06-02", "close": 11.33, "volume": 1132588.0}, {"date": "2026-06-03", "close": 11.04, "volume": 1873168.0}, {"date": "2026-06-04", "close": 11.51, "volume": 1440456.0}, {"date": "2026-06-05", "close": 11.24, "volume": 1579437.0}, {"date": "2026-06-08", "close": 11.25, "volume": 1376958.0}, {"date": "2026-06-09", "close": 11.55, "volume": 1225700.0}, {"date": "2026-06-10", "close": 11.75, "volume": 950455.0}, {"date": "2026-06-11", "close": 11.97, "volume": 1105169.0}, {"date": "2026-06-12", "close": 11.87, "volume": 1219939.0}, {"date": "2026-06-15", "close": 11.57, "volume": 1003763.0}, {"date": "2026-06-16", "close": 11.59, "volume": 1280943.0}, {"date": "2026-06-17", "close": 11.1, "volume": 2894833.0}, {"date": "2026-06-18", "close": 11.31, "volume": 1829439.0}, {"date": "2026-06-22", "close": 10.95, "volume": 1320898.0}, {"date": "2026-06-23", "close": 10.82, "volume": 1568661.0}, {"date": "2026-06-24", "close": 10.82, "volume": 1293412.0}, {"date": "2026-06-25", "close": 10.85, "volume": 903801.0}, {"date": "2026-06-26", "close": 11.2, "volume": 3535044.0}, {"date": "2026-06-29", "close": 10.91, "volume": 1927323.0}, {"date": "2026-06-30", "close": 10.72, "volume": 1528637.0}, {"date": "2026-07-01", "close": 11.14, "volume": 2067057.0}, {"date": "2026-07-02", "close": 11.26, "volume": 1168986.0}, {"date": "2026-07-06", "close": 11.12, "volume": 1081208.0}, {"date": "2026-07-07", "close": 11.19, "volume": 1103701.0}, {"date": "2026-07-08", "close": 10.89, "volume": 1593845.0}, {"date": "2026-07-09", "close": 11.0, "volume": 1448899.0}, {"date": "2026-07-10", "close": 10.92, "volume": 800911.0}, {"date": "2026-07-13", "close": 10.82, "volume": 1249959.0}, {"date": "2026-07-14", "close": 10.71, "volume": 1678145.0}, {"date": "2026-07-15", "close": 10.73, "volume": 1073150.0}, {"date": "2026-07-16", "close": 10.99, "volume": 1621185.0}, {"date": "2026-07-17", "close": 10.74, "volume": 1451175.0}, {"date": "2026-07-20", "close": 10.74, "volume": 1242056.0}, {"date": "2026-07-21", "close": 10.64, "volume": 1806547.0}, {"date": "2026-07-22", "close": 10.44, "volume": 1454270.0}, {"date": "2026-07-23", "close": 10.32, "volume": 1298456.0}, {"date": "2026-07-24", "close": 10.41, "volume": 1697640.0}], "refreshing": true}