{"ticker": "GTES", "overview": {"cik": "1718512", "ticker": "GTES", "name": "Gates Industrial Corp Ltd.", "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "sic": "3560", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054896", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000811", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003221", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003219", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002204", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053532", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000807", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000797", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000796", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051411", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051221", "price_sensitive": true}, {"form": "15-12G", "date": "2026-07-30", "title": "Form 15-12G", "accession": "0001628280-26-051094", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-20", "title": "Form 25-NSE", "accession": "0000876661-26-000632", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048771", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048770", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048769", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-20", "title": "Form 8-K12B", "accession": "0001628280-26-048761", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048759", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048758", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048757", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048464", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045597", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044748", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "FORM 3", "accession": "0001628280-26-042547", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042272", "price_sensitive": true}]}, "description": "Gates Industrial Corp Ltd. trades as GTES on the NYSE and is registered in Bermuda, classified under General Industrial Machinery & Equipment (SIC 3560). Privy Trades holds 19 insider filings for the company, from March 2022 to August 2026. Across those, 3 insiders disclosed 8 sales totalling $2.27B. The most recent filing on record is dated 29 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 2272563883.755, "net": -2272563883.755, "insiders": 3, "first_date": "2022-03-30", "last_date": "2026-08-06"}, "metrics": {"ticker": "GTES", "has_prices": true, "as_of": "2026-08-07", "last": 28.25, "prev_close": 28.59, "change": -0.33999999999999986, "change_pct": -0.01189227002448408, "session_volume": 1851910.0, "vwap_5": 29.175114742330635, "vwap_20": 27.430494146139047, "vwap_60": 26.809418979269235, "vwap_250": 24.694952948564204, "high_52w": 29.84, "low_52w": 21.04, "avg_volume_20": 2144131.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T18", "src": "CONGRESS", "ticker": "GTES", "cik": "", "company": "Gates Industrial Corp Ltd.", "company_raw": "ust > Bank of America\nGates Industrial Corporation Ltd.\nCommon Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys GTES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001628280-26-054896", "src": "INSIDERS", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp Ltd.", "who": "Peifang Zhang", "who_key": "Zhang Peifang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 171720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Board member offloads $172K of GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000162828026054896/0001628280-26-054896-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "13DG-0002012383-26-003221", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "BlackRock, Inc. takes a 11.6% passive stake in GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003221-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-003219", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "BlackRock, Inc. raises a passive stake in GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003219-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000315066-26-002204", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "FMR LLC moves to a 7.7% passive stake in GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002204-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000486", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Gates Industrial Corp plc", "who_key": "Gates Industrial Corp 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": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Gates Industrial Corp plc crosses 5% of GTES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/0002100119-26-000486-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000376", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Gates Industrial Corp plc", "who_key": "Gates Industrial Corp 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": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Gates Industrial Corp plc crosses 5% of GTES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/0002100121-26-000376-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0001890906-26-000035", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in GTES (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000035-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "HOUSE-2026-20034285-T63", "src": "CONGRESS", "ticker": "GTES", "cik": "", "company": "Gates Industrial Corp Ltd.", "company_raw": "st > Bank of America\nGates Industrial Corporation plc\nOrdinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys GTES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352245}, {"id": "HOUSE-2026-20030977-T73", "src": "CONGRESS", "ticker": "GTES", "cik": "", "company": "Gates Industrial Corp Ltd.", "company_raw": "estment Account #025\nGates Industrial Corporation plc\nOrdinary Shares", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow files a buy in GTES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585525}, {"id": "HOUSE-2024-20026154-T15", "src": "CONGRESS", "ticker": "GTES", "cik": "", "company": "Gates Industrial Corp Ltd.", "company_raw": "t UMA Account # 1\nJT Gates Industrial Corporation plc\nOrdinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds GTES to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1054965}, {"id": "0000950170-24-100224", "src": "INSIDERS", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Blackstone Inc.", "who_key": "Blackstone Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 506339985.73999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Insider offloads $506.3M of GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000095017024100224/0000950170-24-100224-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157205}, {"id": "0000950170-24-064090", "src": "INSIDERS", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Blackstone Inc.", "who_key": "Blackstone Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 328641249.99999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Insider offloads $328.6M of GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000095017024064090/0000950170-24-064090-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289685}, {"id": "0000899243-24-000190", "src": "INSIDERS", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Blackstone Inc.", "who_key": "Blackstone Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "10% owner files routine paperwork on GTES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000089924324000190/0000899243-24-000190-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390485}, {"id": "0000950170-24-017998", "src": "INSIDERS", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Blackstone Inc.", "who_key": "Blackstone Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 292405624.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Insider sells $292.4M of GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000095017024017998/0000950170-24-017998-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426485}, {"id": "0000899243-23-020643", "src": "INSIDERS", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Blackstone Inc.", "who_key": "Blackstone Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 192337500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Insider offloads $192.3M of GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000089924323020643/0000899243-23-020643-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520085}, {"id": "0000899243-23-018176", "src": "INSIDERS", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Blackstone Inc.", "who_key": "Blackstone Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 199582500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Insider offloads $199.6M of GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000089924323018176/0000899243-23-018176-index.htm", "trade_date": "2023-08-14", "timestamp": "2023-08-14", "mins": 1694325}, {"id": "0000899243-23-013897", "src": "INSIDERS", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Blackstone Inc.", "who_key": "Blackstone Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 544910303.515, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Insider offloads $544.9M of GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000089924323013897/0000899243-23-013897-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813845}, {"id": "0000899243-22-013152", "src": "INSIDERS", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Blackstone Inc", "who_key": "Blackstone Inc", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 208175000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Insider sells $208.2M of GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000089924322013152/0000899243-22-013152-index.htm", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417205}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003221", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "BlackRock, Inc. takes a 11.6% passive stake in GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003221-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-003219", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "BlackRock, Inc. raises a passive stake in GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003219-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000315066-26-002204", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "FMR LLC moves to a 7.7% passive stake in GTES", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002204-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000486", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Gates Industrial Corp plc", "who_key": "Gates Industrial Corp 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": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Gates Industrial Corp plc crosses 5% of GTES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/0002100119-26-000486-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000376", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Gates Industrial Corp plc", "who_key": "Gates Industrial Corp 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": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Gates Industrial Corp plc crosses 5% of GTES (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/0002100121-26-000376-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0001890906-26-000035", "src": "13DG", "ticker": "GTES", "cik": "1718512", "company": "Gates Industrial Corp Ltd.", "company_raw": "Gates Industrial Corp plc", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "Bermuda", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in GTES (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000035-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}], "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": "Gates Industrial Corporation Ltd. Common Shares", "new_value": "Gates Industrial Corp Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001718512", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001718512", "applied": 1, "detected_at": "2026-10-25T02:43:50.590983"}]}, "key_people": [{"who": "Blackstone Inc.", "who_key": "Blackstone Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2064217163.7549999, "net": -2064217163.7549999, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 506339985.73999995, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000095017024100224/0000950170-24-100224-index.htm"}, {"action": "SELL", "amount": 328641249.99999994, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000095017024064090/0000950170-24-064090-index.htm"}, {"action": "SELL", "amount": 292405624.5, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000095017024017998/0000950170-24-017998-index.htm"}, {"action": "SELL", "amount": 192337500.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000089924323020643/0000899243-23-020643-index.htm"}, {"action": "SELL", "amount": 199582500.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000089924323018176/0000899243-23-018176-index.htm"}, {"action": "SELL", "amount": 544910303.515, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000089924323013897/0000899243-23-013897-index.htm"}], "latest": {"action": "SELL", "amount": 506339985.73999995, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000095017024100224/0000950170-24-100224-index.htm"}}, {"who": "Blackstone Inc", "who_key": "Blackstone Inc", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 208175000.0, "net": -208175000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 208175000.0, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000089924322013152/0000899243-22-013152-index.htm"}], "latest": {"action": "SELL", "amount": 208175000.0, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000089924322013152/0000899243-22-013152-index.htm"}}, {"who": "Peifang Zhang", "who_key": "Zhang Peifang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 171720.0, "net": -171720.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 171720.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000162828026054896/0001628280-26-054896-index.htm"}], "latest": {"action": "SELL", "amount": 171720.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718512/000162828026054896/0001628280-26-054896-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}}], "activity": [{"date": "2026-08-06", "net": -171720.0}, {"date": "2026-09-29", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054896", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000811", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003221", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003219", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002204", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053532", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000807", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000797", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000796", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051411", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051221", "price_sensitive": true}, {"form": "15-12G", "date": "2026-07-30", "title": "Form 15-12G", "accession": "0001628280-26-051094", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-20", "title": "Form 25-NSE", "accession": "0000876661-26-000632", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048771", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048770", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048769", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-20", "title": "Form 8-K12B", "accession": "0001628280-26-048761", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048759", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048758", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-20", "title": "Form S-8 POS", "accession": "0001628280-26-048757", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048464", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045597", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044748", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "FORM 3", "accession": "0001628280-26-042547", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042272", "price_sensitive": true}], "performance": {"ticker": "GTES", "has_prices": true, "summary": {"n": 3, "avg": 0.2120172603840429, "win_rate": 1.0, "best": 0.4599483204134366, "worst": 0.07129313613955249, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-29", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 26.37, "return": 0.07129313613955249}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 25.57, "return": 0.10481032459913961}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-31", "score": 0.0, "ref_price": 19.35, "return": 0.4599483204134366}]}, "price_series": [{"date": "2018-01-25", "close": 18.5, "volume": 19853950.0}, {"date": "2018-01-26", "close": 18.9, "volume": 2516457.0}, {"date": "2018-01-29", "close": 19.1, "volume": 992450.0}, {"date": "2018-01-30", "close": 19.19, "volume": 3205827.0}, {"date": "2018-01-31", "close": 19.6, "volume": 4410347.0}, {"date": "2018-02-01", "close": 19.72, "volume": 1507055.0}, {"date": "2018-02-02", "close": 18.99, "volume": 740260.0}, {"date": "2018-02-05", "close": 18.35, "volume": 768854.0}, {"date": "2018-02-06", "close": 18.34, "volume": 453119.0}, {"date": "2018-02-07", "close": 18.44, "volume": 302487.0}, {"date": "2018-02-08", "close": 18.14, "volume": 1045636.0}, {"date": "2018-02-09", "close": 17.94, "volume": 607929.0}, {"date": "2018-02-12", "close": 18.0, "volume": 423930.0}, {"date": "2018-02-13", "close": 18.38, "volume": 201006.0}, {"date": "2018-02-14", "close": 18.61, "volume": 325687.0}, {"date": "2018-02-15", "close": 18.38, "volume": 522337.0}, {"date": "2018-02-16", "close": 18.29, "volume": 570407.0}, {"date": "2018-02-20", "close": 18.08, "volume": 739417.0}, {"date": "2018-02-21", "close": 17.75, "volume": 634055.0}, {"date": "2018-02-22", "close": 17.64, "volume": 524729.0}, {"date": "2018-02-23", "close": 17.06, "volume": 1156191.0}, {"date": "2018-02-26", "close": 16.94, "volume": 474154.0}, {"date": "2018-02-27", "close": 17.44, "volume": 563971.0}, {"date": "2018-02-28", "close": 17.36, "volume": 370620.0}, {"date": "2018-03-01", "close": 17.17, "volume": 571582.0}, {"date": "2018-03-02", "close": 17.09, "volume": 495038.0}, {"date": "2018-03-05", "close": 17.69, "volume": 845360.0}, {"date": "2018-03-06", "close": 17.87, "volume": 448649.0}, {"date": "2018-03-07", "close": 17.75, "volume": 398602.0}, {"date": "2018-03-08", "close": 17.7, "volume": 269598.0}, {"date": "2018-03-09", "close": 17.72, "volume": 248724.0}, {"date": "2018-03-12", "close": 18.12, "volume": 505072.0}, {"date": "2018-03-13", "close": 17.95, "volume": 1463662.0}, {"date": "2018-03-14", "close": 18.01, "volume": 2203653.0}, {"date": "2018-03-15", "close": 18.08, "volume": 686207.0}, {"date": "2018-03-16", "close": 18.22, "volume": 3766109.0}, {"date": "2018-03-19", "close": 18.34, "volume": 551266.0}, {"date": "2018-03-20", "close": 18.33, "volume": 395520.0}, {"date": "2018-03-21", "close": 17.96, "volume": 304646.0}, {"date": "2018-03-22", "close": 17.57, "volume": 411156.0}, {"date": "2018-03-23", "close": 17.03, "volume": 1174404.0}, {"date": "2018-03-26", "close": 17.5, "volume": 854255.0}, {"date": "2018-03-27", "close": 17.0, "volume": 687888.0}, {"date": "2018-03-28", "close": 17.02, "volume": 213074.0}, {"date": "2018-03-29", "close": 17.51, "volume": 399002.0}, {"date": "2018-04-02", "close": 16.84, "volume": 488013.0}, {"date": "2018-04-03", "close": 17.09, "volume": 335422.0}, {"date": "2018-04-04", "close": 17.07, "volume": 409952.0}, {"date": "2018-04-05", "close": 17.26, "volume": 407432.0}, {"date": "2018-04-06", "close": 16.98, "volume": 315918.0}, {"date": "2018-04-09", "close": 16.54, "volume": 336689.0}, {"date": "2018-04-10", "close": 16.47, "volume": 358674.0}, {"date": "2018-04-11", "close": 16.11, "volume": 272855.0}, {"date": "2018-04-12", "close": 16.3, "volume": 413245.0}, {"date": "2018-04-13", "close": 15.76, "volume": 464572.0}, {"date": "2018-04-16", "close": 15.86, "volume": 438899.0}, {"date": "2018-04-17", "close": 15.96, "volume": 523016.0}, {"date": "2018-04-18", "close": 16.28, "volume": 373039.0}, {"date": "2018-04-19", "close": 16.25, "volume": 114633.0}, {"date": "2018-04-20", "close": 16.1, "volume": 253106.0}, {"date": "2018-04-23", "close": 16.18, "volume": 142489.0}, {"date": "2018-04-24", "close": 15.76, "volume": 505503.0}, {"date": "2018-04-25", "close": 15.89, "volume": 187957.0}, {"date": "2018-04-26", "close": 15.94, "volume": 230141.0}, {"date": "2018-04-27", "close": 15.91, "volume": 298512.0}, {"date": "2018-04-30", "close": 15.66, "volume": 235538.0}, {"date": "2018-05-01", "close": 15.5, "volume": 282970.0}, {"date": "2018-05-02", "close": 15.38, "volume": 512566.0}, {"date": "2018-05-03", "close": 14.97, "volume": 494599.0}, {"date": "2018-05-04", "close": 15.02, "volume": 322443.0}, {"date": "2018-05-07", "close": 14.96, "volume": 456835.0}, {"date": "2018-05-08", "close": 15.13, "volume": 448374.0}, {"date": "2018-05-09", "close": 15.5, "volume": 616705.0}, {"date": "2018-05-10", "close": 15.9, "volume": 331877.0}, {"date": "2018-05-11", "close": 15.77, "volume": 121345.0}, {"date": "2018-05-14", "close": 15.57, "volume": 185670.0}, {"date": "2018-05-15", "close": 15.18, "volume": 2056384.0}, {"date": "2018-05-16", "close": 15.24, "volume": 375614.0}, {"date": "2018-05-17", "close": 15.23, "volume": 516311.0}, {"date": "2018-05-18", "close": 15.51, "volume": 204049.0}, {"date": "2018-05-21", "close": 15.91, "volume": 514483.0}, {"date": "2018-05-22", "close": 15.92, "volume": 275417.0}, {"date": "2018-05-23", "close": 15.79, "volume": 320951.0}, {"date": "2018-05-24", "close": 15.41, "volume": 310273.0}, {"date": "2018-05-25", "close": 15.32, "volume": 223699.0}, {"date": "2018-05-29", "close": 15.33, "volume": 229882.0}, {"date": "2018-05-30", "close": 15.41, "volume": 458929.0}, {"date": "2018-05-31", "close": 14.86, "volume": 764945.0}, {"date": "2018-06-01", "close": 14.82, "volume": 376244.0}, {"date": "2018-06-04", "close": 14.82, "volume": 316863.0}, {"date": "2018-06-05", "close": 15.2, "volume": 401560.0}, {"date": "2018-06-06", "close": 15.47, "volume": 479058.0}, {"date": "2018-06-07", "close": 15.6, "volume": 423652.0}, {"date": "2018-06-08", "close": 15.72, "volume": 563970.0}, {"date": "2018-06-11", "close": 15.87, "volume": 295846.0}, {"date": "2018-06-12", "close": 15.97, "volume": 454637.0}, {"date": "2018-06-13", "close": 15.65, "volume": 309751.0}, {"date": "2018-06-14", "close": 15.88, "volume": 366420.0}, {"date": "2018-06-15", "close": 15.84, "volume": 632695.0}, {"date": "2018-06-18", "close": 15.94, "volume": 387467.0}, {"date": "2018-06-19", "close": 15.45, "volume": 743566.0}, {"date": "2018-06-20", "close": 15.68, "volume": 296856.0}, {"date": "2018-06-21", "close": 15.76, "volume": 679932.0}, {"date": "2018-06-22", "close": 15.91, "volume": 989258.0}, {"date": "2018-06-25", "close": 15.8, "volume": 741567.0}, {"date": "2018-06-26", "close": 16.27, "volume": 1056324.0}, {"date": "2018-06-27", "close": 16.36, "volume": 552893.0}, {"date": "2018-06-28", "close": 16.36, "volume": 503572.0}, {"date": "2018-06-29", "close": 16.27, "volume": 644057.0}, {"date": "2018-07-02", "close": 16.08, "volume": 441264.0}, {"date": "2018-07-03", "close": 16.02, "volume": 513194.0}, {"date": "2018-07-05", "close": 16.14, "volume": 458117.0}, {"date": "2018-07-06", "close": 16.0, "volume": 343415.0}, {"date": "2018-07-09", "close": 16.14, "volume": 384014.0}, {"date": "2018-07-10", "close": 16.02, "volume": 649517.0}, {"date": "2018-07-11", "close": 15.88, "volume": 424754.0}, {"date": "2018-07-12", "close": 15.85, "volume": 493182.0}, {"date": "2018-07-13", "close": 15.78, "volume": 345438.0}, {"date": "2018-07-16", "close": 15.37, "volume": 299224.0}, {"date": "2018-07-17", "close": 15.27, "volume": 215024.0}, {"date": "2018-07-18", "close": 15.39, "volume": 418381.0}, {"date": "2018-07-19", "close": 15.5, "volume": 297024.0}, {"date": "2018-07-20", "close": 15.44, "volume": 222794.0}, {"date": "2018-07-23", "close": 14.99, "volume": 364037.0}, {"date": "2018-07-24", "close": 15.31, "volume": 469280.0}, {"date": "2018-07-25", "close": 15.45, "volume": 331304.0}, {"date": "2018-07-26", "close": 15.35, "volume": 315206.0}, {"date": "2018-07-27", "close": 15.2, "volume": 288062.0}, {"date": "2018-07-30", "close": 15.39, "volume": 575881.0}, {"date": "2018-07-31", "close": 15.57, "volume": 575415.0}, {"date": "2018-08-01", "close": 15.23, "volume": 927602.0}, {"date": "2018-08-02", "close": 17.99, "volume": 2757040.0}, {"date": "2018-08-03", "close": 17.79, "volume": 924480.0}, {"date": "2018-08-06", "close": 18.0, "volume": 859659.0}, {"date": "2018-08-07", "close": 17.96, "volume": 358614.0}, {"date": "2018-08-08", "close": 17.62, "volume": 231159.0}, {"date": "2018-08-09", "close": 17.98, "volume": 355483.0}, {"date": "2018-08-10", "close": 17.7, "volume": 172307.0}, {"date": "2018-08-13", "close": 17.49, "volume": 176168.0}, {"date": "2018-08-14", "close": 17.69, "volume": 102566.0}, {"date": "2018-08-15", "close": 17.27, "volume": 176919.0}, {"date": "2018-08-16", "close": 17.5, "volume": 106103.0}, {"date": "2018-08-17", "close": 17.77, "volume": 111633.0}, {"date": "2018-08-20", "close": 18.02, "volume": 501455.0}, {"date": "2018-08-21", "close": 18.09, "volume": 272754.0}, {"date": "2018-08-22", "close": 18.0, "volume": 104704.0}, {"date": "2018-08-23", "close": 17.7, "volume": 292050.0}, {"date": "2018-08-24", "close": 17.61, "volume": 102482.0}, {"date": "2018-08-27", "close": 18.06, "volume": 192855.0}, {"date": "2018-08-28", "close": 18.09, "volume": 273364.0}, {"date": "2018-08-29", "close": 18.25, "volume": 108861.0}, {"date": "2018-08-30", "close": 18.24, "volume": 133630.0}, {"date": "2018-08-31", "close": 18.23, "volume": 176987.0}, {"date": "2018-09-04", "close": 18.33, "volume": 176425.0}, {"date": "2018-09-05", "close": 18.82, "volume": 491347.0}, {"date": "2018-09-06", "close": 18.48, "volume": 416198.0}, {"date": "2018-09-07", "close": 18.3, "volume": 140562.0}, {"date": "2018-09-10", "close": 19.37, "volume": 487508.0}, {"date": "2018-09-11", "close": 19.19, "volume": 370646.0}, {"date": "2018-09-12", "close": 19.24, "volume": 272486.0}, {"date": "2018-09-13", "close": 19.27, "volume": 323743.0}, {"date": "2018-09-14", "close": 19.18, "volume": 151236.0}, {"date": "2018-09-17", "close": 19.52, "volume": 248083.0}, {"date": "2018-09-18", "close": 19.52, "volume": 242405.0}, {"date": "2018-09-19", "close": 19.56, "volume": 149962.0}, {"date": "2018-09-20", "close": 19.67, "volume": 398544.0}, {"date": "2018-09-21", "close": 20.21, "volume": 800554.0}, {"date": "2018-09-24", "close": 19.56, "volume": 532617.0}, {"date": "2018-09-25", "close": 19.45, "volume": 296518.0}, {"date": "2018-09-26", "close": 19.23, "volume": 211341.0}, {"date": "2018-09-27", "close": 19.11, "volume": 354206.0}, {"date": "2018-09-28", "close": 19.5, "volume": 438466.0}, {"date": "2018-10-01", "close": 19.11, "volume": 352233.0}, {"date": "2018-10-02", "close": 18.94, "volume": 281876.0}, {"date": "2018-10-03", "close": 19.18, "volume": 246590.0}, {"date": "2018-10-04", "close": 18.7, "volume": 262461.0}, {"date": "2018-10-05", "close": 18.65, "volume": 414615.0}, {"date": "2018-10-08", "close": 18.59, "volume": 240619.0}, {"date": "2018-10-09", "close": 18.14, "volume": 556727.0}, {"date": "2018-10-10", "close": 17.1, "volume": 436750.0}, {"date": "2018-10-11", "close": 16.37, "volume": 434208.0}, {"date": "2018-10-12", "close": 16.27, "volume": 415981.0}, {"date": "2018-10-15", "close": 16.04, "volume": 142651.0}, {"date": "2018-10-16", "close": 16.75, "volume": 503151.0}, {"date": "2018-10-17", "close": 16.67, "volume": 919064.0}, {"date": "2018-10-18", "close": 15.76, "volume": 700649.0}, {"date": "2018-10-19", "close": 15.54, "volume": 554802.0}, {"date": "2018-10-22", "close": 15.27, "volume": 342174.0}, {"date": "2018-10-23", "close": 15.02, "volume": 563662.0}, {"date": "2018-10-24", "close": 14.35, "volume": 405378.0}, {"date": "2018-10-25", "close": 14.48, "volume": 228454.0}, {"date": "2018-10-26", "close": 14.45, "volume": 518901.0}, {"date": "2018-10-29", "close": 14.25, "volume": 461505.0}, {"date": "2018-10-30", "close": 14.47, "volume": 588264.0}, {"date": "2018-10-31", "close": 15.05, "volume": 412175.0}, {"date": "2018-11-01", "close": 15.45, "volume": 455695.0}, {"date": "2018-11-02", "close": 14.99, "volume": 855519.0}, {"date": "2018-11-05", "close": 14.35, "volume": 476168.0}, {"date": "2018-11-06", "close": 14.31, "volume": 733543.0}, {"date": "2018-11-07", "close": 15.5, "volume": 645385.0}, {"date": "2018-11-08", "close": 15.32, "volume": 746773.0}, {"date": "2018-11-09", "close": 14.79, "volume": 257960.0}, {"date": "2018-11-12", "close": 14.51, "volume": 460429.0}, {"date": "2018-11-13", "close": 14.91, "volume": 289167.0}, {"date": "2018-11-14", "close": 15.06, "volume": 1272916.0}, {"date": "2018-11-15", "close": 15.16, "volume": 155436.0}, {"date": "2018-11-16", "close": 15.25, "volume": 209254.0}, {"date": "2018-11-19", "close": 14.8, "volume": 428295.0}, {"date": "2018-11-20", "close": 14.15, "volume": 2854516.0}, {"date": "2018-11-21", "close": 14.44, "volume": 377113.0}, {"date": "2018-11-23", "close": 14.46, "volume": 72340.0}, {"date": "2018-11-26", "close": 14.54, "volume": 311472.0}, {"date": "2018-11-27", "close": 14.19, "volume": 296029.0}, {"date": "2018-11-28", "close": 14.61, "volume": 616641.0}, {"date": "2018-11-29", "close": 14.38, "volume": 515704.0}, {"date": "2018-11-30", "close": 14.73, "volume": 307384.0}, {"date": "2018-12-03", "close": 14.77, "volume": 479507.0}, {"date": "2018-12-04", "close": 13.92, "volume": 1493593.0}, {"date": "2018-12-06", "close": 14.02, "volume": 664158.0}, {"date": "2018-12-07", "close": 13.96, "volume": 478252.0}, {"date": "2018-12-10", "close": 14.1, "volume": 281319.0}, {"date": "2018-12-11", "close": 14.0, "volume": 298889.0}, {"date": "2018-12-12", "close": 14.02, "volume": 171299.0}, {"date": "2018-12-13", "close": 14.09, "volume": 903331.0}, {"date": "2018-12-14", "close": 13.97, "volume": 575395.0}, {"date": "2018-12-17", "close": 13.34, "volume": 413727.0}, {"date": "2018-12-18", "close": 13.43, "volume": 663924.0}, {"date": "2018-12-19", "close": 12.91, "volume": 578640.0}, {"date": "2018-12-20", "close": 12.96, "volume": 971830.0}, {"date": "2018-12-21", "close": 12.67, "volume": 877109.0}, {"date": "2018-12-24", "close": 12.58, "volume": 194945.0}, {"date": "2018-12-26", "close": 12.83, "volume": 335024.0}, {"date": "2018-12-27", "close": 13.29, "volume": 350125.0}, {"date": "2018-12-28", "close": 13.18, "volume": 374680.0}, {"date": "2018-12-31", "close": 13.24, "volume": 226550.0}, {"date": "2019-01-02", "close": 13.47, "volume": 231229.0}, {"date": "2019-01-03", "close": 13.05, "volume": 333332.0}, {"date": "2019-01-04", "close": 13.45, "volume": 234208.0}, {"date": "2019-01-07", "close": 13.72, "volume": 198670.0}, {"date": "2019-01-08", "close": 14.12, "volume": 287612.0}, {"date": "2019-01-09", "close": 14.72, "volume": 330854.0}, {"date": "2019-01-10", "close": 14.71, "volume": 217599.0}, {"date": "2019-01-11", "close": 14.66, "volume": 372885.0}, {"date": "2019-01-14", "close": 14.59, "volume": 244398.0}, {"date": "2019-01-15", "close": 14.27, "volume": 221657.0}, {"date": "2019-01-16", "close": 14.78, "volume": 1421608.0}, {"date": "2019-01-17", "close": 15.08, "volume": 194803.0}, {"date": "2019-01-18", "close": 15.1, "volume": 221019.0}, {"date": "2019-01-22", "close": 14.29, "volume": 579502.0}, {"date": "2019-01-23", "close": 14.39, "volume": 394656.0}, {"date": "2019-01-24", "close": 14.28, "volume": 183173.0}, {"date": "2019-01-25", "close": 14.55, "volume": 523699.0}, {"date": "2019-01-28", "close": 14.64, "volume": 682804.0}, {"date": "2019-01-29", "close": 14.61, "volume": 338099.0}, {"date": "2019-01-30", "close": 14.76, "volume": 194802.0}, {"date": "2019-01-31", "close": 14.91, "volume": 327211.0}, {"date": "2019-02-01", "close": 15.12, "volume": 231784.0}, {"date": "2019-02-04", "close": 15.01, "volume": 288789.0}, {"date": "2019-02-05", "close": 15.36, "volume": 303011.0}, {"date": "2019-02-06", "close": 15.53, "volume": 580569.0}, {"date": "2019-02-07", "close": 15.03, "volume": 182294.0}, {"date": "2019-02-08", "close": 15.1, "volume": 290912.0}, {"date": "2019-02-11", "close": 15.12, "volume": 397298.0}, {"date": "2019-02-12", "close": 15.38, "volume": 624392.0}, {"date": "2019-02-13", "close": 16.13, "volume": 1354621.0}, {"date": "2019-02-14", "close": 15.53, "volume": 362944.0}, {"date": "2019-02-15", "close": 15.88, "volume": 371344.0}, {"date": "2019-02-19", "close": 16.09, "volume": 542708.0}, {"date": "2019-02-20", "close": 15.93, "volume": 141439.0}, {"date": "2019-02-21", "close": 16.09, "volume": 217558.0}, {"date": "2019-02-22", "close": 16.46, "volume": 708822.0}, {"date": "2019-02-25", "close": 16.22, "volume": 227521.0}, {"date": "2019-02-26", "close": 16.1, "volume": 416816.0}, {"date": "2019-02-27", "close": 16.07, "volume": 444436.0}, {"date": "2019-02-28", "close": 16.1, "volume": 364908.0}, {"date": "2019-03-01", "close": 16.13, "volume": 259598.0}, {"date": "2019-03-04", "close": 16.03, "volume": 265168.0}, {"date": "2019-03-05", "close": 15.96, "volume": 185131.0}, {"date": "2019-03-06", "close": 15.61, "volume": 168731.0}, {"date": "2019-03-07", "close": 15.35, "volume": 154947.0}, {"date": "2019-03-08", "close": 15.14, "volume": 273224.0}, {"date": "2019-03-11", "close": 15.48, "volume": 183619.0}, {"date": "2019-03-12", "close": 15.34, "volume": 136255.0}, {"date": "2019-03-13", "close": 15.42, "volume": 154346.0}, {"date": "2019-03-14", "close": 15.32, "volume": 122652.0}, {"date": "2019-03-15", "close": 15.6, "volume": 350653.0}, {"date": "2019-03-18", "close": 15.59, "volume": 166417.0}, {"date": "2019-03-19", "close": 15.29, "volume": 405090.0}, {"date": "2019-03-20", "close": 15.37, "volume": 224131.0}, {"date": "2019-03-21", "close": 15.46, "volume": 89796.0}, {"date": "2019-03-22", "close": 14.71, "volume": 177946.0}, {"date": "2019-03-25", "close": 14.38, "volume": 242726.0}, {"date": "2019-03-26", "close": 14.4, "volume": 145400.0}, {"date": "2019-03-27", "close": 14.25, "volume": 231384.0}, {"date": "2019-03-28", "close": 14.52, "volume": 338314.0}, {"date": "2019-03-29", "close": 14.34, "volume": 319023.0}, {"date": "2019-04-01", "close": 15.76, "volume": 612160.0}, {"date": "2019-04-02", "close": 15.53, "volume": 331007.0}, {"date": "2019-04-03", "close": 15.29, "volume": 209832.0}, {"date": "2019-04-04", "close": 15.68, "volume": 356492.0}, {"date": "2019-04-05", "close": 15.76, "volume": 173401.0}, {"date": "2019-04-08", "close": 16.03, "volume": 437943.0}, {"date": "2019-04-09", "close": 16.0, "volume": 366519.0}, {"date": "2019-04-10", "close": 16.2, "volume": 134387.0}, {"date": "2019-04-11", "close": 16.44, "volume": 148127.0}, {"date": "2019-04-12", "close": 16.42, "volume": 168427.0}, {"date": "2019-04-15", "close": 16.3, "volume": 187034.0}, {"date": "2019-04-16", "close": 16.45, "volume": 175936.0}, {"date": "2019-04-17", "close": 16.16, "volume": 473951.0}, {"date": "2019-04-18", "close": 16.18, "volume": 303507.0}, {"date": "2019-04-22", "close": 15.94, "volume": 180936.0}, {"date": "2019-04-23", "close": 15.92, "volume": 252365.0}, {"date": "2019-04-24", "close": 15.97, "volume": 131924.0}, {"date": "2019-04-25", "close": 15.59, "volume": 186129.0}, {"date": "2019-04-26", "close": 16.07, "volume": 204235.0}, {"date": "2019-04-29", "close": 16.19, "volume": 221369.0}, {"date": "2019-04-30", "close": 16.08, "volume": 93883.0}, {"date": "2019-05-01", "close": 16.07, "volume": 98708.0}, {"date": "2019-05-02", "close": 15.97, "volume": 249624.0}, {"date": "2019-05-03", "close": 16.03, "volume": 432285.0}, {"date": "2019-05-06", "close": 16.05, "volume": 259817.0}, {"date": "2019-05-07", "close": 15.76, "volume": 349753.0}, {"date": "2019-05-08", "close": 13.48, "volume": 1480982.0}, {"date": "2019-05-09", "close": 13.45, "volume": 262455.0}, {"date": "2019-05-10", "close": 13.26, "volume": 402611.0}, {"date": "2019-05-13", "close": 13.14, "volume": 760033.0}, {"date": "2019-05-14", "close": 12.91, "volume": 244915.0}, {"date": "2019-05-15", "close": 12.95, "volume": 306443.0}, {"date": "2019-05-16", "close": 12.81, "volume": 387221.0}, {"date": "2019-05-17", "close": 12.22, "volume": 280779.0}, {"date": "2019-05-20", "close": 11.93, "volume": 361178.0}, {"date": "2019-05-21", "close": 12.09, "volume": 350700.0}, {"date": "2019-05-22", "close": 11.89, "volume": 318832.0}, {"date": "2019-05-23", "close": 11.69, "volume": 277790.0}, {"date": "2019-05-24", "close": 11.67, "volume": 423786.0}, {"date": "2019-05-28", "close": 11.66, "volume": 659276.0}, {"date": "2019-05-29", "close": 11.57, "volume": 581769.0}, {"date": "2019-05-30", "close": 11.39, "volume": 227325.0}, {"date": "2019-05-31", "close": 11.28, "volume": 294227.0}, {"date": "2019-06-03", "close": 11.27, "volume": 297688.0}, {"date": "2019-06-04", "close": 11.62, "volume": 423088.0}, {"date": "2019-06-05", "close": 11.52, "volume": 489969.0}, {"date": "2019-06-06", "close": 11.23, "volume": 266687.0}, {"date": "2019-06-07", "close": 11.11, "volume": 284915.0}, {"date": "2019-06-10", "close": 11.24, "volume": 1020583.0}, {"date": "2019-06-11", "close": 11.34, "volume": 359408.0}, {"date": "2019-06-12", "close": 10.91, "volume": 644610.0}, {"date": "2019-06-13", "close": 11.09, "volume": 395355.0}, {"date": "2019-06-14", "close": 10.87, "volume": 428904.0}, {"date": "2019-06-17", "close": 10.7, "volume": 273874.0}, {"date": "2019-06-18", "close": 10.64, "volume": 1067451.0}, {"date": "2019-06-19", "close": 10.59, "volume": 615593.0}, {"date": "2019-06-20", "close": 10.57, "volume": 2881034.0}, {"date": "2019-06-21", "close": 11.01, "volume": 4386957.0}, {"date": "2019-06-24", "close": 10.8, "volume": 1612010.0}, {"date": "2019-06-25", "close": 11.07, "volume": 1808775.0}, {"date": "2019-06-26", "close": 10.95, "volume": 877645.0}, {"date": "2019-06-27", "close": 11.34, "volume": 616564.0}, {"date": "2019-06-28", "close": 11.41, "volume": 756252.0}, {"date": "2019-07-01", "close": 11.48, "volume": 541811.0}, {"date": "2019-07-02", "close": 11.38, "volume": 529248.0}, {"date": "2019-07-03", "close": 11.5, "volume": 239767.0}, {"date": "2019-07-05", "close": 11.23, "volume": 236163.0}, {"date": "2019-07-08", "close": 11.0, "volume": 298041.0}, {"date": "2019-07-09", "close": 10.79, "volume": 296333.0}, {"date": "2019-07-10", "close": 10.63, "volume": 300608.0}, {"date": "2019-07-11", "close": 10.69, "volume": 374638.0}, {"date": "2019-07-12", "close": 11.22, "volume": 653986.0}, {"date": "2019-07-15", "close": 11.01, "volume": 489176.0}, {"date": "2019-07-16", "close": 11.0, "volume": 291658.0}, {"date": "2019-07-17", "close": 10.65, "volume": 707361.0}, {"date": "2019-07-18", "close": 10.47, "volume": 449784.0}, {"date": "2019-07-19", "close": 10.5, "volume": 385005.0}, {"date": "2019-07-22", "close": 10.64, "volume": 788956.0}, {"date": "2019-07-23", "close": 10.93, "volume": 578114.0}, {"date": "2019-07-24", "close": 11.35, "volume": 352940.0}, {"date": "2019-07-25", "close": 10.95, "volume": 309468.0}, {"date": "2019-07-26", "close": 10.78, "volume": 243057.0}, {"date": "2019-07-29", "close": 10.69, "volume": 242983.0}, {"date": "2019-07-30", "close": 11.0, "volume": 301170.0}, {"date": "2019-07-31", "close": 10.98, "volume": 369424.0}, {"date": "2019-08-01", "close": 10.33, "volume": 438657.0}, {"date": "2019-08-02", "close": 10.25, "volume": 317628.0}, {"date": "2019-08-05", "close": 9.78, "volume": 637105.0}, {"date": "2019-08-06", "close": 10.0, "volume": 460519.0}, {"date": "2019-08-07", "close": 7.89, "volume": 2325040.0}, {"date": "2019-08-08", "close": 7.83, "volume": 1123371.0}, {"date": "2019-08-09", "close": 7.91, "volume": 704298.0}, {"date": "2019-08-12", "close": 7.85, "volume": 869376.0}, {"date": "2019-08-13", "close": 8.03, "volume": 1464554.0}, {"date": "2019-08-14", "close": 7.8, "volume": 1235741.0}, {"date": "2019-08-15", "close": 7.93, "volume": 1245403.0}, {"date": "2019-08-16", "close": 8.0, "volume": 409909.0}, {"date": "2019-08-19", "close": 8.2, "volume": 781748.0}, {"date": "2019-08-20", "close": 8.15, "volume": 848979.0}, {"date": "2019-08-21", "close": 8.4, "volume": 1236316.0}, {"date": "2019-08-22", "close": 8.6, "volume": 4203428.0}, {"date": "2019-08-23", "close": 8.29, "volume": 592442.0}, {"date": "2019-08-26", "close": 8.14, "volume": 486771.0}, {"date": "2019-08-27", "close": 8.24, "volume": 308633.0}, {"date": "2019-08-28", "close": 8.35, "volume": 258693.0}, {"date": "2019-08-29", "close": 8.59, "volume": 427441.0}, {"date": "2019-08-30", "close": 8.7, "volume": 417400.0}, {"date": "2019-09-03", "close": 8.54, "volume": 602412.0}, {"date": "2019-09-04", "close": 8.95, "volume": 392338.0}, {"date": "2019-09-05", "close": 9.51, "volume": 324698.0}, {"date": "2019-09-06", "close": 9.55, "volume": 889776.0}, {"date": "2019-09-09", "close": 9.84, "volume": 771612.0}, {"date": "2019-09-10", "close": 10.27, "volume": 623319.0}, {"date": "2019-09-11", "close": 10.38, "volume": 368242.0}, {"date": "2019-09-12", "close": 10.35, "volume": 294514.0}, {"date": "2019-09-13", "close": 10.37, "volume": 307660.0}, {"date": "2019-09-16", "close": 10.38, "volume": 336588.0}, {"date": "2019-09-17", "close": 10.27, "volume": 367228.0}, {"date": "2019-09-18", "close": 10.28, "volume": 746706.0}, {"date": "2019-09-19", "close": 10.45, "volume": 922231.0}, {"date": "2019-09-20", "close": 10.2, "volume": 865400.0}, {"date": "2019-09-23", "close": 10.25, "volume": 445476.0}, {"date": "2019-09-24", "close": 9.89, "volume": 453809.0}, {"date": "2019-09-25", "close": 10.3, "volume": 576471.0}, {"date": "2019-09-26", "close": 9.99, "volume": 238590.0}, {"date": "2019-09-27", "close": 9.99, "volume": 182213.0}, {"date": "2019-09-30", "close": 10.07, "volume": 256898.0}, {"date": "2019-10-01", "close": 9.74, "volume": 289689.0}, {"date": "2019-10-02", "close": 9.63, "volume": 198914.0}, {"date": "2019-10-03", "close": 9.69, "volume": 257516.0}, {"date": "2019-10-04", "close": 9.7, "volume": 293972.0}, {"date": "2019-10-07", "close": 9.59, "volume": 483626.0}, {"date": "2019-10-08", "close": 9.49, "volume": 458819.0}, {"date": "2019-10-09", "close": 8.79, "volume": 472760.0}, {"date": "2019-10-10", "close": 8.53, "volume": 300435.0}, {"date": "2019-10-11", "close": 9.24, "volume": 1173125.0}, {"date": "2019-10-14", "close": 9.68, "volume": 291609.0}, {"date": "2019-10-15", "close": 9.73, "volume": 255908.0}, {"date": "2019-10-16", "close": 9.94, "volume": 350464.0}, {"date": "2019-10-17", "close": 9.86, "volume": 270762.0}, {"date": "2019-10-18", "close": 9.77, "volume": 457207.0}, {"date": "2019-10-21", "close": 9.93, "volume": 663284.0}, {"date": "2019-10-22", "close": 10.26, "volume": 338792.0}, {"date": "2019-10-23", "close": 10.2, "volume": 310412.0}, {"date": "2019-10-24", "close": 10.11, "volume": 137120.0}, {"date": "2019-10-25", "close": 10.1, "volume": 260492.0}, {"date": "2019-10-28", "close": 10.17, "volume": 307279.0}, {"date": "2019-10-29", "close": 10.25, "volume": 379650.0}, {"date": "2019-10-30", "close": 10.13, "volume": 433159.0}, {"date": "2019-10-31", "close": 10.0, "volume": 251841.0}, {"date": "2019-11-01", "close": 10.74, "volume": 353712.0}, {"date": "2019-11-04", "close": 11.15, "volume": 355938.0}, {"date": "2019-11-05", "close": 11.16, "volume": 311308.0}, {"date": "2019-11-06", "close": 12.04, "volume": 755694.0}, {"date": "2019-11-07", "close": 11.98, "volume": 358134.0}, {"date": "2019-11-08", "close": 12.05, "volume": 311336.0}, {"date": "2019-11-11", "close": 12.02, "volume": 241754.0}, {"date": "2019-11-12", "close": 12.05, "volume": 276989.0}, {"date": "2019-11-13", "close": 11.8, "volume": 180682.0}, {"date": "2019-11-14", "close": 11.71, "volume": 287147.0}, {"date": "2019-11-15", "close": 11.92, "volume": 254971.0}, {"date": "2019-11-18", "close": 11.7, "volume": 238379.0}, {"date": "2019-11-19", "close": 11.78, "volume": 254103.0}, {"date": "2019-11-20", "close": 11.4, "volume": 275101.0}, {"date": "2019-11-21", "close": 11.37, "volume": 170100.0}, {"date": "2019-11-22", "close": 11.44, "volume": 159912.0}, {"date": "2019-11-25", "close": 11.88, "volume": 454019.0}, {"date": "2019-11-26", "close": 11.85, "volume": 238575.0}, {"date": "2019-11-27", "close": 11.81, "volume": 134237.0}, {"date": "2019-11-29", "close": 11.89, "volume": 114004.0}, {"date": "2019-12-02", "close": 11.81, "volume": 200543.0}, {"date": "2019-12-03", "close": 11.64, "volume": 175374.0}, {"date": "2019-12-04", "close": 11.79, "volume": 238107.0}, {"date": "2019-12-05", "close": 11.84, "volume": 133906.0}, {"date": "2019-12-06", "close": 12.54, "volume": 1137820.0}, {"date": "2019-12-09", "close": 12.65, "volume": 592175.0}, {"date": "2019-12-10", "close": 12.49, "volume": 372855.0}, {"date": "2019-12-11", "close": 12.65, "volume": 265153.0}, {"date": "2019-12-12", "close": 13.14, "volume": 422549.0}, {"date": "2019-12-13", "close": 12.8, "volume": 323873.0}, {"date": "2019-12-16", "close": 12.95, "volume": 285344.0}, {"date": "2019-12-17", "close": 12.9, "volume": 256917.0}, {"date": "2019-12-18", "close": 13.07, "volume": 293440.0}, {"date": "2019-12-19", "close": 13.17, "volume": 306937.0}, {"date": "2019-12-20", "close": 13.29, "volume": 740702.0}, {"date": "2019-12-23", "close": 13.37, "volume": 556030.0}, {"date": "2019-12-24", "close": 13.46, "volume": 465681.0}, {"date": "2019-12-26", "close": 13.75, "volume": 852111.0}, {"date": "2019-12-27", "close": 13.71, "volume": 612628.0}, {"date": "2019-12-30", "close": 13.73, "volume": 553141.0}, {"date": "2019-12-31", "close": 13.76, "volume": 403866.0}, {"date": "2020-01-02", "close": 13.84, "volume": 491699.0}, {"date": "2020-01-03", "close": 13.79, "volume": 583078.0}, {"date": "2020-01-06", "close": 13.6, "volume": 610523.0}, {"date": "2020-01-07", "close": 13.36, "volume": 423524.0}, {"date": "2020-01-08", "close": 13.03, "volume": 268056.0}, {"date": "2020-01-09", "close": 12.87, "volume": 163068.0}, {"date": "2020-01-10", "close": 12.65, "volume": 203732.0}, {"date": "2020-01-13", "close": 13.06, "volume": 261796.0}, {"date": "2020-01-14", "close": 13.14, "volume": 203620.0}, {"date": "2020-01-15", "close": 12.99, "volume": 181162.0}, {"date": "2020-01-16", "close": 13.3, "volume": 258763.0}, {"date": "2020-01-17", "close": 13.24, "volume": 188306.0}, {"date": "2020-01-21", "close": 13.01, "volume": 177611.0}, {"date": "2020-01-22", "close": 12.93, "volume": 202268.0}, {"date": "2020-01-23", "close": 13.05, "volume": 178940.0}, {"date": "2020-01-24", "close": 12.91, "volume": 187807.0}, {"date": "2020-01-27", "close": 12.62, "volume": 284414.0}, {"date": "2020-01-28", "close": 12.79, "volume": 163533.0}, {"date": "2020-01-29", "close": 12.73, "volume": 138622.0}, {"date": "2020-01-30", "close": 12.83, "volume": 296719.0}, {"date": "2020-01-31", "close": 12.47, "volume": 464000.0}, {"date": "2020-02-03", "close": 12.65, "volume": 312429.0}, {"date": "2020-02-04", "close": 12.64, "volume": 692301.0}, {"date": "2020-02-05", "close": 13.62, "volume": 823426.0}, {"date": "2020-02-06", "close": 13.24, "volume": 418828.0}, {"date": "2020-02-07", "close": 12.82, "volume": 417726.0}, {"date": "2020-02-10", "close": 12.94, "volume": 309043.0}, {"date": "2020-02-11", "close": 13.01, "volume": 650593.0}, {"date": "2020-02-12", "close": 13.21, "volume": 703144.0}, {"date": "2020-02-13", "close": 13.25, "volume": 371581.0}, {"date": "2020-02-14", "close": 13.29, "volume": 248808.0}, {"date": "2020-02-18", "close": 12.76, "volume": 214836.0}, {"date": "2020-02-19", "close": 12.76, "volume": 237073.0}, {"date": "2020-02-20", "close": 12.88, "volume": 304641.0}, {"date": "2020-02-21", "close": 12.6, "volume": 238757.0}, {"date": "2020-02-24", "close": 11.76, "volume": 426223.0}, {"date": "2020-02-25", "close": 11.31, "volume": 314265.0}, {"date": "2020-02-26", "close": 11.05, "volume": 387679.0}, {"date": "2020-02-27", "close": 10.64, "volume": 563312.0}, {"date": "2020-02-28", "close": 10.46, "volume": 356306.0}, {"date": "2020-03-02", "close": 10.81, "volume": 263540.0}, {"date": "2020-03-03", "close": 10.36, "volume": 238211.0}, {"date": "2020-03-04", "close": 10.5, "volume": 369712.0}, {"date": "2020-03-05", "close": 9.79, "volume": 312621.0}, {"date": "2020-03-06", "close": 9.46, "volume": 366319.0}, {"date": "2020-03-09", "close": 8.96, "volume": 642916.0}, {"date": "2020-03-10", "close": 9.44, "volume": 587387.0}, {"date": "2020-03-11", "close": 8.78, "volume": 597651.0}, {"date": "2020-03-12", "close": 8.01, "volume": 435869.0}, {"date": "2020-03-13", "close": 7.96, "volume": 672920.0}, {"date": "2020-03-16", "close": 6.23, "volume": 556999.0}, {"date": "2020-03-17", "close": 6.05, "volume": 790197.0}, {"date": "2020-03-18", "close": 6.33, "volume": 481468.0}, {"date": "2020-03-19", "close": 7.12, "volume": 554156.0}, {"date": "2020-03-20", "close": 6.76, "volume": 870549.0}, {"date": "2020-03-23", "close": 6.13, "volume": 442729.0}, {"date": "2020-03-24", "close": 6.71, "volume": 268089.0}, {"date": "2020-03-25", "close": 7.22, "volume": 413606.0}, {"date": "2020-03-26", "close": 7.69, "volume": 410750.0}, {"date": "2020-03-27", "close": 7.45, "volume": 319557.0}, {"date": "2020-03-30", "close": 7.5, "volume": 206207.0}, {"date": "2020-03-31", "close": 7.38, "volume": 425331.0}, {"date": "2020-04-01", "close": 7.0, "volume": 368140.0}, {"date": "2020-04-02", "close": 6.55, "volume": 292075.0}, {"date": "2020-04-03", "close": 6.16, "volume": 234399.0}, {"date": "2020-04-06", "close": 6.94, "volume": 431827.0}, {"date": "2020-04-07", "close": 7.2, "volume": 260086.0}, {"date": "2020-04-08", "close": 7.79, "volume": 195088.0}, {"date": "2020-04-09", "close": 7.95, "volume": 342479.0}, {"date": "2020-04-13", "close": 7.8, "volume": 264517.0}, {"date": "2020-04-14", "close": 7.68, "volume": 260909.0}, {"date": "2020-04-15", "close": 6.92, "volume": 257021.0}, {"date": "2020-04-16", "close": 6.8, "volume": 325150.0}, {"date": "2020-04-17", "close": 7.85, "volume": 436731.0}, {"date": "2020-04-20", "close": 7.18, "volume": 314397.0}, {"date": "2020-04-21", "close": 7.21, "volume": 177490.0}, {"date": "2020-04-22", "close": 6.94, "volume": 287636.0}, {"date": "2020-04-23", "close": 7.37, "volume": 267817.0}, {"date": "2020-04-24", "close": 7.6, "volume": 180490.0}, {"date": "2020-04-27", "close": 7.94, "volume": 235760.0}, {"date": "2020-04-28", "close": 8.26, "volume": 254710.0}, {"date": "2020-04-29", "close": 9.23, "volume": 388614.0}, {"date": "2020-04-30", "close": 8.59, "volume": 283724.0}, {"date": "2020-05-01", "close": 8.33, "volume": 151513.0}, {"date": "2020-05-04", "close": 8.08, "volume": 597184.0}, {"date": "2020-05-05", "close": 8.08, "volume": 458452.0}, {"date": "2020-05-06", "close": 8.23, "volume": 568746.0}, {"date": "2020-05-07", "close": 8.15, "volume": 261954.0}, {"date": "2020-05-08", "close": 8.93, "volume": 553876.0}, {"date": "2020-05-11", "close": 8.93, "volume": 491739.0}, {"date": "2020-05-12", "close": 8.69, "volume": 402068.0}, {"date": "2020-05-13", "close": 8.71, "volume": 496823.0}, {"date": "2020-05-14", "close": 8.54, "volume": 612657.0}, {"date": "2020-05-15", "close": 8.59, "volume": 1046263.0}, {"date": "2020-05-18", "close": 9.67, "volume": 635576.0}, {"date": "2020-05-19", "close": 9.14, "volume": 283232.0}, {"date": "2020-05-20", "close": 9.56, "volume": 242123.0}, {"date": "2020-05-21", "close": 9.75, "volume": 235719.0}, {"date": "2020-05-22", "close": 9.54, "volume": 198606.0}, {"date": "2020-05-26", "close": 10.12, "volume": 335791.0}, {"date": "2020-05-27", "close": 10.49, "volume": 230458.0}, {"date": "2020-05-28", "close": 10.06, "volume": 437364.0}, {"date": "2020-05-29", "close": 10.05, "volume": 320267.0}, {"date": "2020-06-01", "close": 10.14, "volume": 183237.0}, {"date": "2020-06-02", "close": 10.22, "volume": 160311.0}, {"date": "2020-06-03", "close": 10.62, "volume": 261012.0}, {"date": "2020-06-04", "close": 10.84, "volume": 378880.0}, {"date": "2020-06-05", "close": 11.37, "volume": 321248.0}, {"date": "2020-06-08", "close": 11.86, "volume": 282314.0}, {"date": "2020-06-09", "close": 11.41, "volume": 163783.0}, {"date": "2020-06-10", "close": 11.0, "volume": 326763.0}, {"date": "2020-06-11", "close": 10.28, "volume": 310319.0}, {"date": "2020-06-12", "close": 10.5, "volume": 332546.0}, {"date": "2020-06-15", "close": 10.62, "volume": 226393.0}, {"date": "2020-06-16", "close": 10.98, "volume": 339670.0}, {"date": "2020-06-17", "close": 10.71, "volume": 189131.0}, {"date": "2020-06-18", "close": 10.67, "volume": 185504.0}, {"date": "2020-06-19", "close": 10.66, "volume": 333935.0}, {"date": "2020-06-22", "close": 10.45, "volume": 310804.0}, {"date": "2020-06-23", "close": 10.35, "volume": 180453.0}, {"date": "2020-06-24", "close": 9.93, "volume": 223074.0}, {"date": "2020-06-25", "close": 10.0, "volume": 190982.0}, {"date": "2020-06-26", "close": 9.86, "volume": 386930.0}, {"date": "2020-06-29", "close": 10.14, "volume": 369912.0}, {"date": "2020-06-30", "close": 10.28, "volume": 352594.0}, {"date": "2020-07-01", "close": 9.87, "volume": 237383.0}, {"date": "2020-07-02", "close": 9.87, "volume": 165412.0}, {"date": "2020-07-06", "close": 9.98, "volume": 223618.0}, {"date": "2020-07-07", "close": 9.9, "volume": 211268.0}, {"date": "2020-07-08", "close": 9.94, "volume": 262650.0}, {"date": "2020-07-09", "close": 9.73, "volume": 157103.0}, {"date": "2020-07-10", "close": 9.94, "volume": 126275.0}, {"date": "2020-07-13", "close": 9.87, "volume": 299560.0}, {"date": "2020-07-14", "close": 10.24, "volume": 354555.0}, {"date": "2020-07-15", "close": 10.6, "volume": 423493.0}, {"date": "2020-07-16", "close": 10.59, "volume": 214100.0}, {"date": "2020-07-17", "close": 10.68, "volume": 190646.0}, {"date": "2020-07-20", "close": 10.65, "volume": 203124.0}, {"date": "2020-07-21", "close": 10.85, "volume": 174082.0}, {"date": "2020-07-22", "close": 10.9, "volume": 119294.0}, {"date": "2020-07-23", "close": 11.22, "volume": 198250.0}, {"date": "2020-07-24", "close": 10.85, "volume": 266827.0}, {"date": "2020-07-27", "close": 11.1, "volume": 177077.0}, {"date": "2020-07-28", "close": 10.81, "volume": 137325.0}, {"date": "2020-07-29", "close": 11.12, "volume": 200433.0}, {"date": "2020-07-30", "close": 10.84, "volume": 199973.0}, {"date": "2020-07-31", "close": 10.54, "volume": 152627.0}, {"date": "2020-08-03", "close": 10.87, "volume": 249660.0}, {"date": "2020-08-04", "close": 11.14, "volume": 386511.0}, {"date": "2020-08-05", "close": 11.8, "volume": 359732.0}, {"date": "2020-08-06", "close": 11.5, "volume": 285400.0}, {"date": "2020-08-07", "close": 11.75, "volume": 206068.0}, {"date": "2020-08-10", "close": 12.13, "volume": 559391.0}, {"date": "2020-08-11", "close": 12.16, "volume": 283178.0}, {"date": "2020-08-12", "close": 12.38, "volume": 445841.0}, {"date": "2020-08-13", "close": 12.23, "volume": 482910.0}, {"date": "2020-08-14", "close": 12.19, "volume": 192269.0}, {"date": "2020-08-17", "close": 11.76, "volume": 152584.0}, {"date": "2020-08-18", "close": 11.56, "volume": 187487.0}, {"date": "2020-08-19", "close": 11.59, "volume": 194340.0}, {"date": "2020-08-20", "close": 11.49, "volume": 128018.0}, {"date": "2020-08-21", "close": 11.47, "volume": 209125.0}, {"date": "2020-08-24", "close": 11.72, "volume": 264034.0}, {"date": "2020-08-25", "close": 11.91, "volume": 241507.0}, {"date": "2020-08-26", "close": 11.76, "volume": 362958.0}, {"date": "2020-08-27", "close": 11.62, "volume": 69614.0}, {"date": "2020-08-28", "close": 11.78, "volume": 98982.0}, {"date": "2020-08-31", "close": 11.29, "volume": 161888.0}, {"date": "2020-09-01", "close": 11.72, "volume": 109824.0}, {"date": "2020-09-02", "close": 11.97, "volume": 137848.0}, {"date": "2020-09-03", "close": 11.31, "volume": 133557.0}, {"date": "2020-09-04", "close": 11.46, "volume": 119384.0}, {"date": "2020-09-08", "close": 11.12, "volume": 224767.0}, {"date": "2020-09-09", "close": 11.37, "volume": 249846.0}, {"date": "2020-09-10", "close": 11.01, "volume": 273333.0}, {"date": "2020-09-11", "close": 11.23, "volume": 131960.0}, {"date": "2020-09-14", "close": 11.4, "volume": 165028.0}, {"date": "2020-09-15", "close": 12.08, "volume": 397361.0}, {"date": "2020-09-16", "close": 11.96, "volume": 252877.0}, {"date": "2020-09-17", "close": 11.91, "volume": 310143.0}, {"date": "2020-09-18", "close": 11.83, "volume": 573994.0}, {"date": "2020-09-21", "close": 10.97, "volume": 180889.0}, {"date": "2020-09-22", "close": 11.05, "volume": 188290.0}, {"date": "2020-09-23", "close": 10.86, "volume": 141954.0}, {"date": "2020-09-24", "close": 10.72, "volume": 183985.0}, {"date": "2020-09-25", "close": 10.82, "volume": 125337.0}, {"date": "2020-09-28", "close": 11.08, "volume": 122980.0}, {"date": "2020-09-29", "close": 11.13, "volume": 163422.0}, {"date": "2020-09-30", "close": 11.12, "volume": 213368.0}, {"date": "2020-10-01", "close": 10.98, "volume": 128103.0}, {"date": "2020-10-02", "close": 11.22, "volume": 109284.0}, {"date": "2020-10-05", "close": 11.71, "volume": 197836.0}, {"date": "2020-10-06", "close": 11.53, "volume": 189576.0}, {"date": "2020-10-07", "close": 11.94, "volume": 302227.0}, {"date": "2020-10-08", "close": 12.05, "volume": 221927.0}, {"date": "2020-10-09", "close": 11.81, "volume": 109992.0}, {"date": "2020-10-12", "close": 11.97, "volume": 117679.0}, {"date": "2020-10-13", "close": 12.21, "volume": 420958.0}, {"date": "2020-10-14", "close": 11.99, "volume": 159825.0}, {"date": "2020-10-15", "close": 12.06, "volume": 102128.0}, {"date": "2020-10-16", "close": 12.13, "volume": 83720.0}, {"date": "2020-10-19", "close": 11.8, "volume": 170433.0}, {"date": "2020-10-20", "close": 12.06, "volume": 100903.0}, {"date": "2020-10-21", "close": 11.78, "volume": 99333.0}, {"date": "2020-10-22", "close": 11.87, "volume": 125411.0}, {"date": "2020-10-23", "close": 11.93, "volume": 95106.0}, {"date": "2020-10-26", "close": 11.56, "volume": 100642.0}, {"date": "2020-10-27", "close": 11.51, "volume": 160868.0}, {"date": "2020-10-28", "close": 11.2, "volume": 177726.0}, {"date": "2020-10-29", "close": 11.24, "volume": 97993.0}, {"date": "2020-10-30", "close": 11.1, "volume": 167511.0}, {"date": "2020-11-02", "close": 11.8, "volume": 180320.0}, {"date": "2020-11-03", "close": 12.07, "volume": 159362.0}, {"date": "2020-11-04", "close": 11.88, "volume": 163432.0}, {"date": "2020-11-05", "close": 12.24, "volume": 160192.0}, {"date": "2020-11-06", "close": 12.04, "volume": 97433.0}, {"date": "2020-11-09", "close": 12.58, "volume": 149382.0}, {"date": "2020-11-10", "close": 12.87, "volume": 245426.0}, {"date": "2020-11-11", "close": 12.85, "volume": 206783.0}, {"date": "2020-11-12", "close": 12.57, "volume": 185137.0}, {"date": "2020-11-13", "close": 12.75, "volume": 87057.0}, {"date": "2020-11-16", "close": 13.02, "volume": 328502.0}, {"date": "2020-11-17", "close": 12.89, "volume": 293387.0}, {"date": "2020-11-18", "close": 13.22, "volume": 199658.0}, {"date": "2020-11-19", "close": 12.91, "volume": 144252.0}, {"date": "2020-11-20", "close": 12.89, "volume": 122552.0}, {"date": "2020-11-23", "close": 13.04, "volume": 121166.0}, {"date": "2020-11-24", "close": 13.4, "volume": 203928.0}, {"date": "2020-11-25", "close": 13.41, "volume": 130633.0}, {"date": "2020-11-27", "close": 13.36, "volume": 60380.0}, {"date": "2020-11-30", "close": 12.88, "volume": 148155.0}, {"date": "2020-12-01", "close": 13.19, "volume": 212178.0}, {"date": "2020-12-02", "close": 13.09, "volume": 81815.0}, {"date": "2020-12-03", "close": 12.79, "volume": 54997.0}, {"date": "2020-12-04", "close": 13.1, "volume": 88962.0}, {"date": "2020-12-07", "close": 13.14, "volume": 146412.0}, {"date": "2020-12-08", "close": 13.26, "volume": 125898.0}, {"date": "2020-12-09", "close": 13.58, "volume": 168841.0}, {"date": "2020-12-10", "close": 13.34, "volume": 99415.0}, {"date": "2020-12-11", "close": 13.27, "volume": 130620.0}, {"date": "2020-12-14", "close": 13.12, "volume": 110004.0}, {"date": "2020-12-15", "close": 13.48, "volume": 134353.0}, {"date": "2020-12-16", "close": 13.3, "volume": 118071.0}, {"date": "2020-12-17", "close": 13.26, "volume": 102038.0}, {"date": "2020-12-18", "close": 13.25, "volume": 248641.0}, {"date": "2020-12-21", "close": 13.08, "volume": 108853.0}, {"date": "2020-12-22", "close": 12.85, "volume": 122260.0}, {"date": "2020-12-23", "close": 13.07, "volume": 169146.0}, {"date": "2020-12-24", "close": 13.09, "volume": 69324.0}, {"date": "2020-12-28", "close": 12.95, "volume": 70209.0}, {"date": "2020-12-29", "close": 12.81, "volume": 113038.0}, {"date": "2020-12-30", "close": 12.84, "volume": 85097.0}, {"date": "2020-12-31", "close": 12.76, "volume": 106993.0}, {"date": "2021-01-04", "close": 12.5, "volume": 135708.0}, {"date": "2021-01-05", "close": 12.91, "volume": 206492.0}, {"date": "2021-01-06", "close": 13.59, "volume": 169113.0}, {"date": "2021-01-07", "close": 13.77, "volume": 201652.0}, {"date": "2021-01-08", "close": 13.78, "volume": 185149.0}, {"date": "2021-01-11", "close": 13.8, "volume": 114737.0}, {"date": "2021-01-12", "close": 13.92, "volume": 1281258.0}, {"date": "2021-01-13", "close": 13.84, "volume": 500238.0}, {"date": "2021-01-14", "close": 14.21, "volume": 460038.0}, {"date": "2021-01-15", "close": 14.5, "volume": 393233.0}, {"date": "2021-01-19", "close": 14.65, "volume": 164796.0}, {"date": "2021-01-20", "close": 14.65, "volume": 256302.0}, {"date": "2021-01-21", "close": 14.5, "volume": 245724.0}, {"date": "2021-01-22", "close": 14.81, "volume": 219674.0}, {"date": "2021-01-25", "close": 14.81, "volume": 240690.0}, {"date": "2021-01-26", "close": 15.86, "volume": 1243796.0}, {"date": "2021-01-27", "close": 15.15, "volume": 318147.0}, {"date": "2021-01-28", "close": 14.73, "volume": 300889.0}, {"date": "2021-01-29", "close": 14.12, "volume": 289459.0}, {"date": "2021-02-01", "close": 14.41, "volume": 185509.0}, {"date": "2021-02-02", "close": 14.58, "volume": 209486.0}, {"date": "2021-02-03", "close": 14.81, "volume": 264579.0}, {"date": "2021-02-04", "close": 15.12, "volume": 245878.0}, {"date": "2021-02-05", "close": 15.37, "volume": 356738.0}, {"date": "2021-02-08", "close": 15.38, "volume": 544534.0}, {"date": "2021-02-09", "close": 15.93, "volume": 332452.0}, {"date": "2021-02-10", "close": 16.11, "volume": 307358.0}, {"date": "2021-02-11", "close": 16.17, "volume": 259718.0}, {"date": "2021-02-12", "close": 16.3, "volume": 231842.0}, {"date": "2021-02-16", "close": 16.6, "volume": 353571.0}, {"date": "2021-02-17", "close": 16.66, "volume": 235800.0}, {"date": "2021-02-18", "close": 16.35, "volume": 447554.0}, {"date": "2021-02-19", "close": 16.99, "volume": 317043.0}, {"date": "2021-02-22", "close": 17.18, "volume": 639045.0}, {"date": "2021-02-23", "close": 17.87, "volume": 912416.0}, {"date": "2021-02-24", "close": 16.44, "volume": 1235182.0}, {"date": "2021-02-25", "close": 15.64, "volume": 1579708.0}, {"date": "2021-02-26", "close": 15.0, "volume": 7049826.0}, {"date": "2021-03-01", "close": 15.47, "volume": 4112532.0}, {"date": "2021-03-02", "close": 15.49, "volume": 3304533.0}, {"date": "2021-03-03", "close": 15.81, "volume": 2529387.0}, {"date": "2021-03-04", "close": 15.21, "volume": 1106658.0}, {"date": "2021-03-05", "close": 16.07, "volume": 1085379.0}, {"date": "2021-03-08", "close": 15.83, "volume": 1183657.0}, {"date": "2021-03-09", "close": 15.35, "volume": 986946.0}, {"date": "2021-03-10", "close": 16.15, "volume": 1271279.0}, {"date": "2021-03-11", "close": 16.5, "volume": 883106.0}, {"date": "2021-03-12", "close": 16.56, "volume": 683202.0}, {"date": "2021-03-15", "close": 16.78, "volume": 520897.0}, {"date": "2021-03-16", "close": 16.59, "volume": 700326.0}, {"date": "2021-03-17", "close": 17.09, "volume": 985348.0}, {"date": "2021-03-18", "close": 16.75, "volume": 973765.0}, {"date": "2021-03-19", "close": 16.79, "volume": 1588174.0}, {"date": "2021-03-22", "close": 16.49, "volume": 534980.0}, {"date": "2021-03-23", "close": 15.58, "volume": 821251.0}, {"date": "2021-03-24", "close": 15.7, "volume": 1226914.0}, {"date": "2021-03-25", "close": 16.07, "volume": 477848.0}, {"date": "2021-03-26", "close": 16.25, "volume": 716407.0}, {"date": "2021-03-29", "close": 15.72, "volume": 494317.0}, {"date": "2021-03-30", "close": 16.02, "volume": 459343.0}, {"date": "2021-03-31", "close": 15.99, "volume": 554522.0}, {"date": "2021-04-01", "close": 16.35, "volume": 590378.0}, {"date": "2021-04-05", "close": 16.45, "volume": 656793.0}, {"date": "2021-04-06", "close": 16.58, "volume": 505662.0}, {"date": "2021-04-07", "close": 16.44, "volume": 649429.0}, {"date": "2021-04-08", "close": 16.44, "volume": 457566.0}, {"date": "2021-04-09", "close": 16.91, "volume": 1140872.0}, {"date": "2021-04-12", "close": 16.97, "volume": 698624.0}, {"date": "2021-04-13", "close": 16.43, "volume": 655038.0}, {"date": "2021-04-14", "close": 16.57, "volume": 593264.0}, {"date": "2021-04-15", "close": 17.09, "volume": 809142.0}, {"date": "2021-04-16", "close": 17.23, "volume": 827318.0}, {"date": "2021-04-19", "close": 17.4, "volume": 574910.0}, {"date": "2021-04-20", "close": 16.77, "volume": 479598.0}, {"date": "2021-04-21", "close": 17.11, "volume": 366214.0}, {"date": "2021-04-22", "close": 17.01, "volume": 255081.0}, {"date": "2021-04-23", "close": 17.39, "volume": 324086.0}, {"date": "2021-04-26", "close": 17.47, "volume": 321274.0}, {"date": "2021-04-27", "close": 17.5, "volume": 523443.0}, {"date": "2021-04-28", "close": 17.51, "volume": 392416.0}, {"date": "2021-04-29", "close": 17.52, "volume": 351426.0}, {"date": "2021-04-30", "close": 17.25, "volume": 644517.0}, {"date": "2021-05-03", "close": 17.28, "volume": 301483.0}, {"date": "2021-05-04", "close": 17.32, "volume": 373147.0}, {"date": "2021-05-05", "close": 17.25, "volume": 251817.0}, {"date": "2021-05-06", "close": 17.27, "volume": 355673.0}, {"date": "2021-05-07", "close": 17.57, "volume": 478649.0}, {"date": "2021-05-10", "close": 17.61, "volume": 1299812.0}, {"date": "2021-05-11", "close": 17.47, "volume": 960163.0}, {"date": "2021-05-12", "close": 17.26, "volume": 1300665.0}, {"date": "2021-05-13", "close": 17.41, "volume": 731802.0}, {"date": "2021-05-14", "close": 17.85, "volume": 752796.0}, {"date": "2021-05-17", "close": 17.42, "volume": 757142.0}, {"date": "2021-05-18", "close": 17.33, "volume": 796030.0}, {"date": "2021-05-19", "close": 17.25, "volume": 519337.0}, {"date": "2021-05-20", "close": 17.26, "volume": 760929.0}, {"date": "2021-05-21", "close": 17.38, "volume": 536362.0}, {"date": "2021-05-24", "close": 17.41, "volume": 319991.0}, {"date": "2021-05-25", "close": 17.1, "volume": 468542.0}, {"date": "2021-05-26", "close": 17.47, "volume": 791926.0}, {"date": "2021-05-27", "close": 18.13, "volume": 646155.0}, {"date": "2021-05-28", "close": 18.16, "volume": 370995.0}, {"date": "2021-06-01", "close": 18.35, "volume": 654280.0}, {"date": "2021-06-02", "close": 18.18, "volume": 479397.0}, {"date": "2021-06-03", "close": 18.35, "volume": 496610.0}, {"date": "2021-06-04", "close": 18.8, "volume": 522188.0}, {"date": "2021-06-07", "close": 18.4, "volume": 395110.0}, {"date": "2021-06-08", "close": 18.27, "volume": 474911.0}, {"date": "2021-06-09", "close": 18.16, "volume": 276789.0}, {"date": "2021-06-10", "close": 18.15, "volume": 531394.0}, {"date": "2021-06-11", "close": 18.43, "volume": 458028.0}, {"date": "2021-06-14", "close": 18.0, "volume": 551853.0}, {"date": "2021-06-15", "close": 18.07, "volume": 267297.0}, {"date": "2021-06-16", "close": 17.91, "volume": 295303.0}, {"date": "2021-06-17", "close": 17.25, "volume": 678246.0}, {"date": "2021-06-18", "close": 17.09, "volume": 713006.0}, {"date": "2021-06-21", "close": 17.42, "volume": 340661.0}, {"date": "2021-06-22", "close": 17.54, "volume": 392671.0}, {"date": "2021-06-23", "close": 17.6, "volume": 238626.0}, {"date": "2021-06-24", "close": 17.93, "volume": 302634.0}, {"date": "2021-06-25", "close": 18.01, "volume": 877251.0}, {"date": "2021-06-28", "close": 17.95, "volume": 367898.0}, {"date": "2021-06-29", "close": 18.05, "volume": 389204.0}, {"date": "2021-06-30", "close": 18.07, "volume": 786841.0}, {"date": "2021-07-01", "close": 18.04, "volume": 652981.0}, {"date": "2021-07-02", "close": 17.89, "volume": 362174.0}, {"date": "2021-07-06", "close": 17.6, "volume": 1430917.0}, {"date": "2021-07-07", "close": 17.81, "volume": 465765.0}, {"date": "2021-07-08", "close": 17.67, "volume": 670233.0}, {"date": "2021-07-09", "close": 18.0, "volume": 495439.0}, {"date": "2021-07-12", "close": 18.22, "volume": 544607.0}, {"date": "2021-07-13", "close": 18.09, "volume": 422562.0}, {"date": "2021-07-14", "close": 17.95, "volume": 286831.0}, {"date": "2021-07-15", "close": 17.82, "volume": 419142.0}, {"date": "2021-07-16", "close": 17.52, "volume": 391291.0}, {"date": "2021-07-19", "close": 16.89, "volume": 577741.0}, {"date": "2021-07-20", "close": 17.64, "volume": 494195.0}, {"date": "2021-07-21", "close": 17.95, "volume": 361427.0}, {"date": "2021-07-22", "close": 17.9, "volume": 259728.0}, {"date": "2021-07-23", "close": 18.14, "volume": 225100.0}, {"date": "2021-07-26", "close": 18.15, "volume": 317603.0}, {"date": "2021-07-27", "close": 17.67, "volume": 805212.0}, {"date": "2021-07-28", "close": 17.57, "volume": 444204.0}, {"date": "2021-07-29", "close": 18.09, "volume": 233620.0}, {"date": "2021-07-30", "close": 18.11, "volume": 188143.0}, {"date": "2021-08-02", "close": 17.92, "volume": 503077.0}, {"date": "2021-08-03", "close": 18.32, "volume": 371627.0}, {"date": "2021-08-04", "close": 18.17, "volume": 512140.0}, {"date": "2021-08-05", "close": 18.22, "volume": 261866.0}, {"date": "2021-08-06", "close": 18.62, "volume": 506385.0}, {"date": "2021-08-09", "close": 17.91, "volume": 880311.0}, {"date": "2021-08-10", "close": 17.86, "volume": 623427.0}, {"date": "2021-08-11", "close": 16.72, "volume": 3021161.0}, {"date": "2021-08-12", "close": 16.6, "volume": 12808820.0}, {"date": "2021-08-13", "close": 16.7, "volume": 5067995.0}, {"date": "2021-08-16", "close": 16.51, "volume": 2503352.0}, {"date": "2021-08-17", "close": 16.23, "volume": 1508040.0}, {"date": "2021-08-18", "close": 16.25, "volume": 1236280.0}, {"date": "2021-08-19", "close": 16.07, "volume": 1204070.0}, {"date": "2021-08-20", "close": 16.08, "volume": 520720.0}, {"date": "2021-08-23", "close": 16.21, "volume": 467282.0}, {"date": "2021-08-24", "close": 16.37, "volume": 398266.0}, {"date": "2021-08-25", "close": 16.65, "volume": 570494.0}, {"date": "2021-08-26", "close": 16.46, "volume": 1016903.0}, {"date": "2021-08-27", "close": 16.94, "volume": 1100726.0}, {"date": "2021-08-30", "close": 16.85, "volume": 588732.0}, {"date": "2021-08-31", "close": 16.38, "volume": 975306.0}, {"date": "2021-09-01", "close": 16.29, "volume": 1144177.0}, {"date": "2021-09-02", "close": 16.6, "volume": 884040.0}, {"date": "2021-09-03", "close": 16.6, "volume": 659351.0}, {"date": "2021-09-07", "close": 16.51, "volume": 1258508.0}, {"date": "2021-09-08", "close": 16.63, "volume": 1592769.0}, {"date": "2021-09-09", "close": 16.96, "volume": 1068789.0}, {"date": "2021-09-10", "close": 17.07, "volume": 870851.0}, {"date": "2021-09-13", "close": 17.18, "volume": 853017.0}, {"date": "2021-09-14", "close": 16.58, "volume": 1061856.0}, {"date": "2021-09-15", "close": 16.86, "volume": 1510789.0}, {"date": "2021-09-16", "close": 16.66, "volume": 1491610.0}, {"date": "2021-09-17", "close": 16.24, "volume": 2576620.0}, {"date": "2021-09-20", "close": 15.83, "volume": 1887530.0}, {"date": "2021-09-21", "close": 15.78, "volume": 1557403.0}, {"date": "2021-09-22", "close": 16.05, "volume": 780508.0}, {"date": "2021-09-23", "close": 16.42, "volume": 460866.0}, {"date": "2021-09-24", "close": 16.52, "volume": 642989.0}, {"date": "2021-09-27", "close": 16.57, "volume": 934687.0}, {"date": "2021-09-28", "close": 16.33, "volume": 657479.0}, {"date": "2021-09-29", "close": 16.47, "volume": 970518.0}, {"date": "2021-09-30", "close": 16.27, "volume": 1109413.0}, {"date": "2021-10-01", "close": 16.68, "volume": 1065851.0}, {"date": "2021-10-04", "close": 16.77, "volume": 1302728.0}, {"date": "2021-10-05", "close": 17.19, "volume": 2222136.0}, {"date": "2021-10-06", "close": 16.5, "volume": 1706420.0}, {"date": "2021-10-07", "close": 16.5, "volume": 1145271.0}, {"date": "2021-10-08", "close": 16.49, "volume": 595685.0}, {"date": "2021-10-11", "close": 16.01, "volume": 580879.0}, {"date": "2021-10-12", "close": 15.96, "volume": 471587.0}, {"date": "2021-10-13", "close": 16.12, "volume": 720871.0}, {"date": "2021-10-14", "close": 16.21, "volume": 715986.0}, {"date": "2021-10-15", "close": 16.45, "volume": 637677.0}, {"date": "2021-10-18", "close": 16.51, "volume": 600701.0}, {"date": "2021-10-19", "close": 16.6, "volume": 646111.0}, {"date": "2021-10-20", "close": 16.74, "volume": 646698.0}, {"date": "2021-10-21", "close": 16.77, "volume": 395419.0}, {"date": "2021-10-22", "close": 16.79, "volume": 260244.0}, {"date": "2021-10-25", "close": 16.84, "volume": 505020.0}, {"date": "2021-10-26", "close": 16.61, "volume": 277299.0}, {"date": "2021-10-27", "close": 16.27, "volume": 308298.0}, {"date": "2021-10-28", "close": 16.7, "volume": 371214.0}, {"date": "2021-10-29", "close": 16.44, "volume": 412527.0}, {"date": "2021-11-01", "close": 17.14, "volume": 656969.0}, {"date": "2021-11-02", "close": 17.26, "volume": 508878.0}, {"date": "2021-11-03", "close": 17.48, "volume": 412996.0}, {"date": "2021-11-04", "close": 17.55, "volume": 805715.0}, {"date": "2021-11-05", "close": 18.17, "volume": 679060.0}, {"date": "2021-11-08", "close": 17.15, "volume": 1356916.0}, {"date": "2021-11-09", "close": 17.01, "volume": 803913.0}, {"date": "2021-11-10", "close": 17.19, "volume": 845446.0}, {"date": "2021-11-11", "close": 17.22, "volume": 828201.0}, {"date": "2021-11-12", "close": 17.19, "volume": 458295.0}, {"date": "2021-11-15", "close": 16.59, "volume": 832511.0}, {"date": "2021-11-16", "close": 16.77, "volume": 445443.0}, {"date": "2021-11-17", "close": 16.87, "volume": 385308.0}, {"date": "2021-11-18", "close": 16.7, "volume": 794485.0}, {"date": "2021-11-19", "close": 16.26, "volume": 1001593.0}, {"date": "2021-11-22", "close": 16.4, "volume": 502427.0}, {"date": "2021-11-23", "close": 16.63, "volume": 536531.0}, {"date": "2021-11-24", "close": 16.62, "volume": 437595.0}, {"date": "2021-11-26", "close": 16.36, "volume": 682360.0}, {"date": "2021-11-29", "close": 16.32, "volume": 1112085.0}, {"date": "2021-11-30", "close": 16.03, "volume": 1758636.0}, {"date": "2021-12-01", "close": 15.95, "volume": 927134.0}, {"date": "2021-12-02", "close": 16.24, "volume": 657575.0}, {"date": "2021-12-03", "close": 16.32, "volume": 504399.0}, {"date": "2021-12-06", "close": 16.01, "volume": 1377564.0}, {"date": "2021-12-07", "close": 16.56, "volume": 807894.0}, {"date": "2021-12-08", "close": 16.34, "volume": 753074.0}, {"date": "2021-12-09", "close": 16.12, "volume": 1235137.0}, {"date": "2021-12-10", "close": 16.0, "volume": 489491.0}, {"date": "2021-12-13", "close": 15.87, "volume": 741217.0}, {"date": "2021-12-14", "close": 15.63, "volume": 511209.0}, {"date": "2021-12-15", "close": 15.74, "volume": 520577.0}, {"date": "2021-12-16", "close": 15.5, "volume": 531684.0}, {"date": "2021-12-17", "close": 15.41, "volume": 666089.0}, {"date": "2021-12-20", "close": 14.54, "volume": 1850709.0}, {"date": "2021-12-21", "close": 15.31, "volume": 694549.0}, {"date": "2021-12-22", "close": 15.33, "volume": 301884.0}, {"date": "2021-12-23", "close": 15.43, "volume": 286565.0}, {"date": "2021-12-27", "close": 15.79, "volume": 447182.0}, {"date": "2021-12-28", "close": 15.75, "volume": 400018.0}, {"date": "2021-12-29", "close": 15.8, "volume": 233665.0}, {"date": "2021-12-30", "close": 15.87, "volume": 540019.0}, {"date": "2021-12-31", "close": 15.91, "volume": 339022.0}, {"date": "2022-01-03", "close": 16.16, "volume": 555754.0}, {"date": "2022-01-04", "close": 16.7, "volume": 542261.0}, {"date": "2022-01-05", "close": 16.4, "volume": 1039605.0}, {"date": "2022-01-06", "close": 16.41, "volume": 264036.0}, {"date": "2022-01-07", "close": 16.37, "volume": 494500.0}, {"date": "2022-01-10", "close": 16.07, "volume": 438407.0}, {"date": "2022-01-11", "close": 16.2, "volume": 284545.0}, {"date": "2022-01-12", "close": 16.24, "volume": 198105.0}, {"date": "2022-01-13", "close": 16.65, "volume": 488486.0}, {"date": "2022-01-14", "close": 16.59, "volume": 387355.0}, {"date": "2022-01-18", "close": 16.39, "volume": 568442.0}, {"date": "2022-01-19", "close": 15.97, "volume": 306869.0}, {"date": "2022-01-20", "close": 15.71, "volume": 594544.0}, {"date": "2022-01-21", "close": 15.59, "volume": 600170.0}, {"date": "2022-01-24", "close": 15.86, "volume": 477665.0}, {"date": "2022-01-25", "close": 15.56, "volume": 507244.0}, {"date": "2022-01-26", "close": 15.5, "volume": 396556.0}, {"date": "2022-01-27", "close": 15.03, "volume": 652974.0}, {"date": "2022-01-28", "close": 15.27, "volume": 420022.0}, {"date": "2022-01-31", "close": 15.47, "volume": 580626.0}, {"date": "2022-02-01", "close": 15.71, "volume": 454228.0}, {"date": "2022-02-02", "close": 15.77, "volume": 830907.0}, {"date": "2022-02-03", "close": 15.45, "volume": 419503.0}, {"date": "2022-02-04", "close": 15.34, "volume": 534207.0}, {"date": "2022-02-07", "close": 15.08, "volume": 920036.0}, {"date": "2022-02-08", "close": 15.34, "volume": 465053.0}, {"date": "2022-02-09", "close": 15.61, "volume": 522814.0}, {"date": "2022-02-10", "close": 15.41, "volume": 567877.0}, {"date": "2022-02-11", "close": 14.99, "volume": 609057.0}, {"date": "2022-02-14", "close": 14.99, "volume": 761116.0}, {"date": "2022-02-15", "close": 15.43, "volume": 761471.0}, {"date": "2022-02-16", "close": 15.66, "volume": 976146.0}, {"date": "2022-02-17", "close": 15.5, "volume": 1083448.0}, {"date": "2022-02-18", "close": 15.41, "volume": 924560.0}, {"date": "2022-02-22", "close": 15.25, "volume": 759038.0}, {"date": "2022-02-23", "close": 15.49, "volume": 1220535.0}, {"date": "2022-02-24", "close": 15.31, "volume": 1215807.0}, {"date": "2022-02-25", "close": 15.76, "volume": 1107647.0}, {"date": "2022-02-28", "close": 15.84, "volume": 869088.0}, {"date": "2022-03-01", "close": 15.26, "volume": 857409.0}, {"date": "2022-03-02", "close": 15.59, "volume": 1100326.0}, {"date": "2022-03-03", "close": 15.88, "volume": 821820.0}, {"date": "2022-03-04", "close": 15.22, "volume": 675561.0}, {"date": "2022-03-07", "close": 14.71, "volume": 969054.0}, {"date": "2022-03-08", "close": 15.04, "volume": 1049549.0}, {"date": "2022-03-09", "close": 15.64, "volume": 993059.0}, {"date": "2022-03-10", "close": 15.44, "volume": 682116.0}, {"date": "2022-03-11", "close": 15.34, "volume": 738622.0}, {"date": "2022-03-14", "close": 15.12, "volume": 547990.0}, {"date": "2022-03-15", "close": 15.21, "volume": 670525.0}, {"date": "2022-03-16", "close": 15.78, "volume": 481778.0}, {"date": "2022-03-17", "close": 15.99, "volume": 338973.0}, {"date": "2022-03-18", "close": 16.24, "volume": 1327097.0}, {"date": "2022-03-21", "close": 16.09, "volume": 507776.0}, {"date": "2022-03-22", "close": 16.33, "volume": 673372.0}, {"date": "2022-03-23", "close": 15.74, "volume": 608923.0}, {"date": "2022-03-24", "close": 16.11, "volume": 624018.0}, {"date": "2022-03-25", "close": 15.22, "volume": 3681159.0}, {"date": "2022-03-28", "close": 15.23, "volume": 945389.0}, {"date": "2022-03-29", "close": 15.35, "volume": 1289338.0}, {"date": "2022-03-30", "close": 15.22, "volume": 8790216.0}, {"date": "2022-03-31", "close": 15.06, "volume": 932037.0}, {"date": "2022-04-01", "close": 14.86, "volume": 1166815.0}, {"date": "2022-04-04", "close": 14.24, "volume": 1608392.0}, {"date": "2022-04-05", "close": 13.48, "volume": 1677405.0}, {"date": "2022-04-06", "close": 13.13, "volume": 2051277.0}, {"date": "2022-04-07", "close": 13.3, "volume": 1754653.0}, {"date": "2022-04-08", "close": 13.25, "volume": 1139900.0}, {"date": "2022-04-11", "close": 13.07, "volume": 959423.0}, {"date": "2022-04-12", "close": 13.02, "volume": 781378.0}, {"date": "2022-04-13", "close": 13.13, "volume": 792901.0}, {"date": "2022-04-14", "close": 13.21, "volume": 912242.0}, {"date": "2022-04-18", "close": 12.99, "volume": 829858.0}, {"date": "2022-04-19", "close": 13.56, "volume": 1126379.0}, {"date": "2022-04-20", "close": 13.7, "volume": 748432.0}, {"date": "2022-04-21", "close": 13.82, "volume": 844206.0}, {"date": "2022-04-22", "close": 13.29, "volume": 726270.0}, {"date": "2022-04-25", "close": 13.23, "volume": 889978.0}, {"date": "2022-04-26", "close": 12.79, "volume": 586015.0}, {"date": "2022-04-27", "close": 12.78, "volume": 721715.0}, {"date": "2022-04-28", "close": 13.08, "volume": 674107.0}, {"date": "2022-04-29", "close": 12.75, "volume": 1125839.0}, {"date": "2022-05-02", "close": 13.01, "volume": 987957.0}, {"date": "2022-05-03", "close": 13.09, "volume": 1047276.0}, {"date": "2022-05-04", "close": 13.29, "volume": 899809.0}, {"date": "2022-05-05", "close": 12.97, "volume": 943180.0}, {"date": "2022-05-06", "close": 12.55, "volume": 1034859.0}, {"date": "2022-05-09", "close": 12.07, "volume": 732801.0}, {"date": "2022-05-10", "close": 11.91, "volume": 1038061.0}, {"date": "2022-05-11", "close": 11.72, "volume": 1200312.0}, {"date": "2022-05-12", "close": 12.0, "volume": 1219478.0}, {"date": "2022-05-13", "close": 12.4, "volume": 976340.0}, {"date": "2022-05-16", "close": 12.42, "volume": 1254936.0}, {"date": "2022-05-17", "close": 12.81, "volume": 964379.0}, {"date": "2022-05-18", "close": 12.37, "volume": 456777.0}, {"date": "2022-05-19", "close": 12.43, "volume": 590506.0}, {"date": "2022-05-20", "close": 12.32, "volume": 786302.0}, {"date": "2022-05-23", "close": 12.47, "volume": 521945.0}, {"date": "2022-05-24", "close": 12.29, "volume": 373179.0}, {"date": "2022-05-25", "close": 12.52, "volume": 923338.0}, {"date": "2022-05-26", "close": 12.72, "volume": 658818.0}, {"date": "2022-05-27", "close": 13.0, "volume": 863995.0}, {"date": "2022-05-31", "close": 12.76, "volume": 1443134.0}, {"date": "2022-06-01", "close": 12.55, "volume": 933728.0}, {"date": "2022-06-02", "close": 13.16, "volume": 621577.0}, {"date": "2022-06-03", "close": 12.75, "volume": 791592.0}, {"date": "2022-06-06", "close": 12.95, "volume": 1193733.0}, {"date": "2022-06-07", "close": 13.17, "volume": 604078.0}, {"date": "2022-06-08", "close": 12.93, "volume": 424171.0}, {"date": "2022-06-09", "close": 12.57, "volume": 600193.0}, {"date": "2022-06-10", "close": 11.96, "volume": 533446.0}, {"date": "2022-06-13", "close": 11.24, "volume": 500453.0}, {"date": "2022-06-14", "close": 11.39, "volume": 752377.0}, {"date": "2022-06-15", "close": 11.46, "volume": 1232491.0}, {"date": "2022-06-16", "close": 10.91, "volume": 1243488.0}, {"date": "2022-06-17", "close": 10.94, "volume": 1283987.0}, {"date": "2022-06-21", "close": 10.91, "volume": 936200.0}, {"date": "2022-06-22", "close": 10.85, "volume": 823975.0}, {"date": "2022-06-23", "close": 10.91, "volume": 657313.0}, {"date": "2022-06-24", "close": 11.08, "volume": 2350399.0}, {"date": "2022-06-27", "close": 11.21, "volume": 652862.0}, {"date": "2022-06-28", "close": 11.08, "volume": 377179.0}, {"date": "2022-06-29", "close": 10.86, "volume": 473867.0}, {"date": "2022-06-30", "close": 10.81, "volume": 497453.0}, {"date": "2022-07-01", "close": 10.98, "volume": 629198.0}, {"date": "2022-07-05", "close": 10.88, "volume": 715898.0}, {"date": "2022-07-06", "close": 10.9, "volume": 1042902.0}, {"date": "2022-07-07", "close": 11.29, "volume": 609166.0}, {"date": "2022-07-08", "close": 11.08, "volume": 687341.0}, {"date": "2022-07-11", "close": 10.88, "volume": 629799.0}, {"date": "2022-07-12", "close": 11.0, "volume": 543356.0}, {"date": "2022-07-13", "close": 10.76, "volume": 545033.0}, {"date": "2022-07-14", "close": 10.58, "volume": 512622.0}, {"date": "2022-07-15", "close": 10.9, "volume": 496261.0}, {"date": "2022-07-18", "close": 10.87, "volume": 457795.0}, {"date": "2022-07-19", "close": 11.37, "volume": 748983.0}, {"date": "2022-07-20", "close": 11.62, "volume": 450129.0}, {"date": "2022-07-21", "close": 11.62, "volume": 425578.0}, {"date": "2022-07-22", "close": 11.66, "volume": 442047.0}, {"date": "2022-07-25", "close": 11.67, "volume": 469229.0}, {"date": "2022-07-26", "close": 11.69, "volume": 543250.0}, {"date": "2022-07-27", "close": 11.97, "volume": 359124.0}, {"date": "2022-07-28", "close": 12.12, "volume": 969160.0}, {"date": "2022-07-29", "close": 12.3, "volume": 690901.0}, {"date": "2022-08-01", "close": 12.25, "volume": 491073.0}, {"date": "2022-08-02", "close": 12.11, "volume": 338020.0}, {"date": "2022-08-03", "close": 12.3, "volume": 363095.0}, {"date": "2022-08-04", "close": 12.39, "volume": 515398.0}, {"date": "2022-08-05", "close": 12.01, "volume": 381339.0}, {"date": "2022-08-08", "close": 11.97, "volume": 604433.0}, {"date": "2022-08-09", "close": 11.78, "volume": 450278.0}, {"date": "2022-08-10", "close": 12.21, "volume": 445101.0}, {"date": "2022-08-11", "close": 12.29, "volume": 603478.0}, {"date": "2022-08-12", "close": 12.55, "volume": 301827.0}, {"date": "2022-08-15", "close": 12.65, "volume": 469311.0}, {"date": "2022-08-16", "close": 12.61, "volume": 453490.0}, {"date": "2022-08-17", "close": 12.28, "volume": 408183.0}, {"date": "2022-08-18", "close": 12.32, "volume": 337878.0}, {"date": "2022-08-19", "close": 12.03, "volume": 334211.0}, {"date": "2022-08-22", "close": 11.48, "volume": 644135.0}, {"date": "2022-08-23", "close": 11.56, "volume": 518963.0}, {"date": "2022-08-24", "close": 11.6, "volume": 451294.0}, {"date": "2022-08-25", "close": 11.72, "volume": 313786.0}, {"date": "2022-08-26", "close": 11.23, "volume": 577968.0}, {"date": "2022-08-29", "close": 10.62, "volume": 842199.0}, {"date": "2022-08-30", "close": 10.84, "volume": 726949.0}, {"date": "2022-08-31", "close": 10.72, "volume": 608641.0}, {"date": "2022-09-01", "close": 10.5, "volume": 619049.0}, {"date": "2022-09-02", "close": 10.77, "volume": 922913.0}, {"date": "2022-09-06", "close": 10.6, "volume": 731067.0}, {"date": "2022-09-07", "close": 11.14, "volume": 665746.0}, {"date": "2022-09-08", "close": 11.22, "volume": 572728.0}, {"date": "2022-09-09", "close": 11.6, "volume": 455407.0}, {"date": "2022-09-12", "close": 11.93, "volume": 446869.0}, {"date": "2022-09-13", "close": 11.37, "volume": 709929.0}, {"date": "2022-09-14", "close": 11.38, "volume": 1169741.0}, {"date": "2022-09-15", "close": 11.2, "volume": 932320.0}, {"date": "2022-09-16", "close": 10.86, "volume": 1554164.0}, {"date": "2022-09-19", "close": 11.14, "volume": 1288025.0}, {"date": "2022-09-20", "close": 10.76, "volume": 1083027.0}, {"date": "2022-09-21", "close": 10.67, "volume": 654989.0}, {"date": "2022-09-22", "close": 10.42, "volume": 597046.0}, {"date": "2022-09-23", "close": 9.89, "volume": 871663.0}, {"date": "2022-09-26", "close": 9.75, "volume": 758889.0}, {"date": "2022-09-27", "close": 9.84, "volume": 883612.0}, {"date": "2022-09-28", "close": 10.12, "volume": 417576.0}, {"date": "2022-09-29", "close": 9.92, "volume": 552394.0}, {"date": "2022-09-30", "close": 9.76, "volume": 547767.0}, {"date": "2022-10-03", "close": 10.09, "volume": 1197138.0}, {"date": "2022-10-04", "close": 10.46, "volume": 2519722.0}, {"date": "2022-10-05", "close": 10.37, "volume": 1948890.0}, {"date": "2022-10-06", "close": 10.28, "volume": 2994528.0}, {"date": "2022-10-07", "close": 9.99, "volume": 795988.0}, {"date": "2022-10-10", "close": 9.7, "volume": 631894.0}, {"date": "2022-10-11", "close": 9.7, "volume": 804855.0}, {"date": "2022-10-12", "close": 9.72, "volume": 1669928.0}, {"date": "2022-10-13", "close": 10.17, "volume": 1573273.0}, {"date": "2022-10-14", "close": 10.18, "volume": 813850.0}, {"date": "2022-10-17", "close": 10.29, "volume": 1492871.0}, {"date": "2022-10-18", "close": 10.7, "volume": 1028564.0}, {"date": "2022-10-19", "close": 10.56, "volume": 857215.0}, {"date": "2022-10-20", "close": 10.39, "volume": 549941.0}, {"date": "2022-10-21", "close": 10.65, "volume": 452992.0}, {"date": "2022-10-24", "close": 10.81, "volume": 475390.0}, {"date": "2022-10-25", "close": 11.11, "volume": 514822.0}, {"date": "2022-10-26", "close": 11.03, "volume": 428402.0}, {"date": "2022-10-27", "close": 11.21, "volume": 436535.0}, {"date": "2022-10-28", "close": 11.35, "volume": 734225.0}, {"date": "2022-10-31", "close": 11.15, "volume": 2127446.0}, {"date": "2022-11-01", "close": 11.39, "volume": 1501185.0}, {"date": "2022-11-02", "close": 10.94, "volume": 1047732.0}, {"date": "2022-11-03", "close": 10.94, "volume": 893143.0}, {"date": "2022-11-04", "close": 10.45, "volume": 772292.0}, {"date": "2022-11-07", "close": 11.19, "volume": 881363.0}, {"date": "2022-11-08", "close": 11.22, "volume": 662262.0}, {"date": "2022-11-09", "close": 11.12, "volume": 798386.0}, {"date": "2022-11-10", "close": 11.7, "volume": 717293.0}, {"date": "2022-11-11", "close": 11.92, "volume": 985827.0}, {"date": "2022-11-14", "close": 11.65, "volume": 538217.0}, {"date": "2022-11-15", "close": 11.93, "volume": 622852.0}, {"date": "2022-11-16", "close": 11.67, "volume": 500053.0}, {"date": "2022-11-17", "close": 11.52, "volume": 390410.0}, {"date": "2022-11-18", "close": 11.55, "volume": 338390.0}, {"date": "2022-11-21", "close": 11.57, "volume": 408720.0}, {"date": "2022-11-22", "close": 11.74, "volume": 453163.0}, {"date": "2022-11-23", "close": 11.59, "volume": 268955.0}, {"date": "2022-11-25", "close": 11.66, "volume": 187943.0}, {"date": "2022-11-28", "close": 11.26, "volume": 426856.0}, {"date": "2022-11-29", "close": 11.36, "volume": 433616.0}, {"date": "2022-11-30", "close": 11.62, "volume": 557733.0}, {"date": "2022-12-01", "close": 11.58, "volume": 429378.0}, {"date": "2022-12-02", "close": 11.59, "volume": 321574.0}, {"date": "2022-12-05", "close": 11.25, "volume": 380245.0}, {"date": "2022-12-06", "close": 11.01, "volume": 682498.0}, {"date": "2022-12-07", "close": 10.82, "volume": 369747.0}, {"date": "2022-12-08", "close": 11.08, "volume": 559315.0}, {"date": "2022-12-09", "close": 10.9, "volume": 378739.0}, {"date": "2022-12-12", "close": 11.13, "volume": 355584.0}, {"date": "2022-12-13", "close": 11.48, "volume": 791772.0}, {"date": "2022-12-14", "close": 11.3, "volume": 598656.0}, {"date": "2022-12-15", "close": 10.88, "volume": 680222.0}, {"date": "2022-12-16", "close": 11.07, "volume": 1833698.0}, {"date": "2022-12-19", "close": 10.94, "volume": 852157.0}, {"date": "2022-12-20", "close": 11.07, "volume": 754926.0}, {"date": "2022-12-21", "close": 11.32, "volume": 454078.0}, {"date": "2022-12-22", "close": 10.93, "volume": 585115.0}, {"date": "2022-12-23", "close": 11.16, "volume": 441510.0}, {"date": "2022-12-27", "close": 11.27, "volume": 414647.0}, {"date": "2022-12-28", "close": 11.04, "volume": 665024.0}, {"date": "2022-12-29", "close": 11.41, "volume": 535726.0}, {"date": "2022-12-30", "close": 11.41, "volume": 360325.0}, {"date": "2023-01-03", "close": 11.57, "volume": 561314.0}, {"date": "2023-01-04", "close": 11.83, "volume": 413860.0}, {"date": "2023-01-05", "close": 12.01, "volume": 386595.0}, {"date": "2023-01-06", "close": 12.41, "volume": 343447.0}, {"date": "2023-01-09", "close": 12.45, "volume": 449472.0}, {"date": "2023-01-10", "close": 12.55, "volume": 420464.0}, {"date": "2023-01-11", "close": 12.66, "volume": 421832.0}, {"date": "2023-01-12", "close": 12.72, "volume": 385772.0}, {"date": "2023-01-13", "close": 12.73, "volume": 256518.0}, {"date": "2023-01-17", "close": 12.54, "volume": 369874.0}, {"date": "2023-01-18", "close": 12.39, "volume": 323593.0}, {"date": "2023-01-19", "close": 12.19, "volume": 391526.0}, {"date": "2023-01-20", "close": 12.46, "volume": 354869.0}, {"date": "2023-01-23", "close": 12.69, "volume": 449090.0}, {"date": "2023-01-24", "close": 12.8, "volume": 370099.0}, {"date": "2023-01-25", "close": 12.65, "volume": 797842.0}, {"date": "2023-01-26", "close": 12.77, "volume": 810940.0}, {"date": "2023-01-27", "close": 13.02, "volume": 609256.0}, {"date": "2023-01-30", "close": 12.78, "volume": 443074.0}, {"date": "2023-01-31", "close": 13.21, "volume": 467437.0}, {"date": "2023-02-01", "close": 13.41, "volume": 740839.0}, {"date": "2023-02-02", "close": 13.69, "volume": 794728.0}, {"date": "2023-02-03", "close": 13.63, "volume": 428588.0}, {"date": "2023-02-06", "close": 13.27, "volume": 409738.0}, {"date": "2023-02-07", "close": 13.4, "volume": 477884.0}, {"date": "2023-02-08", "close": 13.13, "volume": 371821.0}, {"date": "2023-02-09", "close": 13.94, "volume": 1493737.0}, {"date": "2023-02-10", "close": 13.87, "volume": 1262096.0}, {"date": "2023-02-13", "close": 13.85, "volume": 2014698.0}, {"date": "2023-02-14", "close": 14.04, "volume": 1292552.0}, {"date": "2023-02-15", "close": 14.25, "volume": 1646200.0}, {"date": "2023-02-16", "close": 14.07, "volume": 740962.0}, {"date": "2023-02-17", "close": 14.16, "volume": 1409893.0}, {"date": "2023-02-21", "close": 14.0, "volume": 2297447.0}, {"date": "2023-02-22", "close": 14.03, "volume": 1790741.0}, {"date": "2023-02-23", "close": 14.1, "volume": 741191.0}, {"date": "2023-02-24", "close": 14.12, "volume": 641760.0}, {"date": "2023-02-27", "close": 14.02, "volume": 808498.0}, {"date": "2023-02-28", "close": 14.04, "volume": 784837.0}, {"date": "2023-03-01", "close": 14.11, "volume": 653612.0}, {"date": "2023-03-02", "close": 14.21, "volume": 642846.0}, {"date": "2023-03-03", "close": 14.41, "volume": 540656.0}, {"date": "2023-03-06", "close": 14.17, "volume": 1246172.0}, {"date": "2023-03-07", "close": 14.11, "volume": 765518.0}, {"date": "2023-03-08", "close": 14.22, "volume": 716731.0}, {"date": "2023-03-09", "close": 13.96, "volume": 797140.0}, {"date": "2023-03-10", "close": 13.47, "volume": 1796369.0}, {"date": "2023-03-13", "close": 13.2, "volume": 978599.0}, {"date": "2023-03-14", "close": 13.62, "volume": 1130107.0}, {"date": "2023-03-15", "close": 13.26, "volume": 1058509.0}, {"date": "2023-03-16", "close": 13.49, "volume": 643087.0}, {"date": "2023-03-17", "close": 13.07, "volume": 807071.0}, {"date": "2023-03-20", "close": 13.19, "volume": 870677.0}, {"date": "2023-03-21", "close": 13.43, "volume": 483812.0}, {"date": "2023-03-22", "close": 13.14, "volume": 643921.0}, {"date": "2023-03-23", "close": 13.11, "volume": 571000.0}, {"date": "2023-03-24", "close": 13.15, "volume": 1071202.0}, {"date": "2023-03-27", "close": 13.41, "volume": 627751.0}, {"date": "2023-03-28", "close": 13.42, "volume": 362018.0}, {"date": "2023-03-29", "close": 13.58, "volume": 623455.0}, {"date": "2023-03-30", "close": 13.66, "volume": 393998.0}, {"date": "2023-03-31", "close": 13.89, "volume": 480087.0}, {"date": "2023-04-03", "close": 13.83, "volume": 518891.0}, {"date": "2023-04-04", "close": 13.21, "volume": 705438.0}, {"date": "2023-04-05", "close": 13.0, "volume": 415835.0}, {"date": "2023-04-06", "close": 12.86, "volume": 452878.0}, {"date": "2023-04-10", "close": 13.13, "volume": 730872.0}, {"date": "2023-04-11", "close": 13.33, "volume": 841089.0}, {"date": "2023-04-12", "close": 13.29, "volume": 557248.0}, {"date": "2023-04-13", "close": 13.36, "volume": 612303.0}, {"date": "2023-04-14", "close": 13.36, "volume": 460741.0}, {"date": "2023-04-17", "close": 13.44, "volume": 408520.0}, {"date": "2023-04-18", "close": 13.36, "volume": 497815.0}, {"date": "2023-04-19", "close": 13.26, "volume": 404598.0}, {"date": "2023-04-20", "close": 13.26, "volume": 264268.0}, {"date": "2023-04-21", "close": 13.26, "volume": 375075.0}, {"date": "2023-04-24", "close": 13.3, "volume": 281826.0}, {"date": "2023-04-25", "close": 12.98, "volume": 330887.0}, {"date": "2023-04-26", "close": 12.85, "volume": 403526.0}, {"date": "2023-04-27", "close": 13.2, "volume": 394573.0}, {"date": "2023-04-28", "close": 13.47, "volume": 662538.0}, {"date": "2023-05-01", "close": 13.5, "volume": 433432.0}, {"date": "2023-05-02", "close": 13.47, "volume": 636786.0}, {"date": "2023-05-03", "close": 13.58, "volume": 973688.0}, {"date": "2023-05-04", "close": 13.76, "volume": 913762.0}, {"date": "2023-05-05", "close": 14.09, "volume": 643558.0}, {"date": "2023-05-08", "close": 13.99, "volume": 633988.0}, {"date": "2023-05-09", "close": 13.78, "volume": 828278.0}, {"date": "2023-05-10", "close": 13.65, "volume": 554657.0}, {"date": "2023-05-11", "close": 13.61, "volume": 565286.0}, {"date": "2023-05-12", "close": 13.53, "volume": 308858.0}, {"date": "2023-05-15", "close": 13.65, "volume": 435220.0}, {"date": "2023-05-16", "close": 13.34, "volume": 400736.0}, {"date": "2023-05-17", "close": 12.06, "volume": 3693337.0}, {"date": "2023-05-18", "close": 11.94, "volume": 12676180.0}, {"date": "2023-05-19", "close": 11.96, "volume": 4793638.0}, {"date": "2023-05-22", "close": 11.84, "volume": 2655069.0}, {"date": "2023-05-23", "close": 11.53, "volume": 24918780.0}, {"date": "2023-05-24", "close": 11.41, "volume": 2407224.0}, {"date": "2023-05-25", "close": 11.53, "volume": 1842324.0}, {"date": "2023-05-26", "close": 11.7, "volume": 1108807.0}, {"date": "2023-05-30", "close": 11.83, "volume": 1278789.0}, {"date": "2023-05-31", "close": 11.72, "volume": 1960620.0}, {"date": "2023-06-01", "close": 12.0, "volume": 1149752.0}, {"date": "2023-06-02", "close": 12.45, "volume": 1388895.0}, {"date": "2023-06-05", "close": 12.38, "volume": 1401535.0}, {"date": "2023-06-06", "close": 12.55, "volume": 1345406.0}, {"date": "2023-06-07", "close": 12.9, "volume": 2428189.0}, {"date": "2023-06-08", "close": 12.81, "volume": 747059.0}, {"date": "2023-06-09", "close": 12.77, "volume": 886726.0}, {"date": "2023-06-12", "close": 12.74, "volume": 687474.0}, {"date": "2023-06-13", "close": 13.0, "volume": 1274748.0}, {"date": "2023-06-14", "close": 12.96, "volume": 843798.0}, {"date": "2023-06-15", "close": 13.12, "volume": 830138.0}, {"date": "2023-06-16", "close": 13.04, "volume": 1748118.0}, {"date": "2023-06-20", "close": 12.99, "volume": 1334788.0}, {"date": "2023-06-21", "close": 13.15, "volume": 1323522.0}, {"date": "2023-06-22", "close": 13.0, "volume": 1227698.0}, {"date": "2023-06-23", "close": 12.84, "volume": 1144846.0}, {"date": "2023-06-26", "close": 12.99, "volume": 580689.0}, {"date": "2023-06-27", "close": 13.2, "volume": 812665.0}, {"date": "2023-06-28", "close": 13.19, "volume": 630398.0}, {"date": "2023-06-29", "close": 13.32, "volume": 1156941.0}, {"date": "2023-06-30", "close": 13.48, "volume": 918024.0}, {"date": "2023-07-03", "close": 13.4, "volume": 566560.0}, {"date": "2023-07-05", "close": 13.04, "volume": 911209.0}, {"date": "2023-07-06", "close": 12.97, "volume": 1196923.0}, {"date": "2023-07-07", "close": 13.23, "volume": 1412842.0}, {"date": "2023-07-10", "close": 13.42, "volume": 1343848.0}, {"date": "2023-07-11", "close": 13.64, "volume": 1210236.0}, {"date": "2023-07-12", "close": 13.65, "volume": 964829.0}, {"date": "2023-07-13", "close": 13.7, "volume": 670466.0}, {"date": "2023-07-14", "close": 13.54, "volume": 768685.0}, {"date": "2023-07-17", "close": 13.41, "volume": 959012.0}, {"date": "2023-07-18", "close": 13.43, "volume": 618203.0}, {"date": "2023-07-19", "close": 13.58, "volume": 987432.0}, {"date": "2023-07-20", "close": 13.46, "volume": 513419.0}, {"date": "2023-07-21", "close": 13.39, "volume": 743967.0}, {"date": "2023-07-24", "close": 13.43, "volume": 868570.0}, {"date": "2023-07-25", "close": 13.42, "volume": 948404.0}, {"date": "2023-07-26", "close": 13.4, "volume": 692719.0}, {"date": "2023-07-27", "close": 13.42, "volume": 1072584.0}, {"date": "2023-07-28", "close": 13.56, "volume": 654350.0}, {"date": "2023-07-31", "close": 13.62, "volume": 808797.0}, {"date": "2023-08-01", "close": 13.67, "volume": 868070.0}, {"date": "2023-08-02", "close": 13.48, "volume": 683721.0}, {"date": "2023-08-03", "close": 13.36, "volume": 2013239.0}, {"date": "2023-08-04", "close": 13.14, "volume": 1512514.0}, {"date": "2023-08-07", "close": 12.81, "volume": 2419208.0}, {"date": "2023-08-08", "close": 12.78, "volume": 1663053.0}, {"date": "2023-08-09", "close": 11.77, "volume": 10158270.0}, {"date": "2023-08-10", "close": 11.75, "volume": 5039522.0}, {"date": "2023-08-11", "close": 11.82, "volume": 3063823.0}, {"date": "2023-08-14", "close": 11.66, "volume": 2460275.0}, {"date": "2023-08-15", "close": 11.63, "volume": 1543172.0}, {"date": "2023-08-16", "close": 11.51, "volume": 1793625.0}, {"date": "2023-08-17", "close": 11.55, "volume": 1527628.0}, {"date": "2023-08-18", "close": 11.68, "volume": 1409200.0}, {"date": "2023-08-21", "close": 11.72, "volume": 1049538.0}, {"date": "2023-08-22", "close": 11.74, "volume": 1252048.0}, {"date": "2023-08-23", "close": 11.91, "volume": 1105985.0}, {"date": "2023-08-24", "close": 11.78, "volume": 975264.0}, {"date": "2023-08-25", "close": 11.79, "volume": 922164.0}, {"date": "2023-08-28", "close": 11.94, "volume": 1140481.0}, {"date": "2023-08-29", "close": 12.16, "volume": 1184446.0}, {"date": "2023-08-30", "close": 12.25, "volume": 1376961.0}, {"date": "2023-08-31", "close": 12.28, "volume": 1802101.0}, {"date": "2023-09-01", "close": 12.43, "volume": 1028395.0}, {"date": "2023-09-05", "close": 12.15, "volume": 1219983.0}, {"date": "2023-09-06", "close": 12.14, "volume": 1129427.0}, {"date": "2023-09-07", "close": 11.7, "volume": 1787433.0}, {"date": "2023-09-08", "close": 11.83, "volume": 1167973.0}, {"date": "2023-09-11", "close": 11.88, "volume": 1135527.0}, {"date": "2023-09-12", "close": 11.73, "volume": 1308634.0}, {"date": "2023-09-13", "close": 11.47, "volume": 975107.0}, {"date": "2023-09-14", "close": 11.52, "volume": 1413802.0}, {"date": "2023-09-15", "close": 11.67, "volume": 7513396.0}, {"date": "2023-09-18", "close": 11.69, "volume": 1620601.0}, {"date": "2023-09-19", "close": 11.74, "volume": 1134322.0}, {"date": "2023-09-20", "close": 11.7, "volume": 721511.0}, {"date": "2023-09-21", "close": 11.61, "volume": 842294.0}, {"date": "2023-09-22", "close": 11.56, "volume": 793939.0}, {"date": "2023-09-25", "close": 11.72, "volume": 1503999.0}, {"date": "2023-09-26", "close": 11.57, "volume": 1878055.0}, {"date": "2023-09-27", "close": 11.71, "volume": 2007891.0}, {"date": "2023-09-28", "close": 11.71, "volume": 1353666.0}, {"date": "2023-09-29", "close": 11.61, "volume": 2241339.0}, {"date": "2023-10-02", "close": 11.47, "volume": 2825865.0}, {"date": "2023-10-03", "close": 11.39, "volume": 2864526.0}, {"date": "2023-10-04", "close": 11.45, "volume": 4434956.0}, {"date": "2023-10-05", "close": 11.32, "volume": 1664418.0}, {"date": "2023-10-06", "close": 11.37, "volume": 1821467.0}, {"date": "2023-10-09", "close": 11.36, "volume": 1064780.0}, {"date": "2023-10-10", "close": 11.41, "volume": 964152.0}, {"date": "2023-10-11", "close": 11.45, "volume": 816700.0}, {"date": "2023-10-12", "close": 11.21, "volume": 700684.0}, {"date": "2023-10-13", "close": 11.12, "volume": 1219461.0}, {"date": "2023-10-16", "close": 11.2, "volume": 2249977.0}, {"date": "2023-10-17", "close": 11.46, "volume": 1295124.0}, {"date": "2023-10-18", "close": 11.1, "volume": 1051947.0}, {"date": "2023-10-19", "close": 11.08, "volume": 1435812.0}, {"date": "2023-10-20", "close": 11.11, "volume": 2099804.0}, {"date": "2023-10-23", "close": 11.07, "volume": 1097472.0}, {"date": "2023-10-24", "close": 11.06, "volume": 969751.0}, {"date": "2023-10-25", "close": 10.86, "volume": 887676.0}, {"date": "2023-10-26", "close": 10.8, "volume": 868149.0}, {"date": "2023-10-27", "close": 10.75, "volume": 909295.0}, {"date": "2023-10-30", "close": 10.93, "volume": 1323858.0}, {"date": "2023-10-31", "close": 10.92, "volume": 1059409.0}, {"date": "2023-11-01", "close": 10.86, "volume": 1867828.0}, {"date": "2023-11-02", "close": 11.13, "volume": 1158481.0}, {"date": "2023-11-03", "close": 11.63, "volume": 2695085.0}, {"date": "2023-11-06", "close": 11.28, "volume": 1298119.0}, {"date": "2023-11-07", "close": 11.34, "volume": 1182660.0}, {"date": "2023-11-08", "close": 11.25, "volume": 1027132.0}, {"date": "2023-11-09", "close": 11.18, "volume": 1692078.0}, {"date": "2023-11-10", "close": 11.37, "volume": 808654.0}, {"date": "2023-11-13", "close": 11.3, "volume": 648517.0}, {"date": "2023-11-14", "close": 11.8, "volume": 1380922.0}, {"date": "2023-11-15", "close": 11.88, "volume": 1059398.0}, {"date": "2023-11-16", "close": 11.91, "volume": 1087985.0}, {"date": "2023-11-17", "close": 12.05, "volume": 1026646.0}, {"date": "2023-11-20", "close": 12.13, "volume": 927075.0}, {"date": "2023-11-21", "close": 12.13, "volume": 972559.0}, {"date": "2023-11-22", "close": 12.14, "volume": 1059334.0}, {"date": "2023-11-24", "close": 12.23, "volume": 373745.0}, {"date": "2023-11-27", "close": 12.28, "volume": 1692341.0}, {"date": "2023-11-28", "close": 12.24, "volume": 1358277.0}, {"date": "2023-11-29", "close": 12.32, "volume": 967216.0}, {"date": "2023-11-30", "close": 12.26, "volume": 1484039.0}, {"date": "2023-12-01", "close": 12.6, "volume": 1729371.0}, {"date": "2023-12-04", "close": 12.55, "volume": 1434588.0}, {"date": "2023-12-05", "close": 12.22, "volume": 940536.0}, {"date": "2023-12-06", "close": 12.18, "volume": 736918.0}, {"date": "2023-12-07", "close": 12.25, "volume": 2120251.0}, {"date": "2023-12-08", "close": 11.72, "volume": 9861355.0}, {"date": "2023-12-11", "close": 11.79, "volume": 3149972.0}, {"date": "2023-12-12", "close": 12.08, "volume": 2925268.0}, {"date": "2023-12-13", "close": 12.06, "volume": 2845058.0}, {"date": "2023-12-14", "close": 12.59, "volume": 3323866.0}, {"date": "2023-12-15", "close": 12.49, "volume": 2378958.0}, {"date": "2023-12-18", "close": 12.43, "volume": 2138517.0}, {"date": "2023-12-19", "close": 12.69, "volume": 1306264.0}, {"date": "2023-12-20", "close": 12.64, "volume": 2931275.0}, {"date": "2023-12-21", "close": 13.08, "volume": 1538065.0}, {"date": "2023-12-22", "close": 13.35, "volume": 4236054.0}, {"date": "2023-12-26", "close": 13.45, "volume": 1333600.0}, {"date": "2023-12-27", "close": 13.49, "volume": 1426291.0}, {"date": "2023-12-28", "close": 13.47, "volume": 1104659.0}, {"date": "2023-12-29", "close": 13.42, "volume": 1737852.0}, {"date": "2024-01-02", "close": 13.36, "volume": 2521389.0}, {"date": "2024-01-03", "close": 13.18, "volume": 2471106.0}, {"date": "2024-01-04", "close": 13.01, "volume": 2467962.0}, {"date": "2024-01-05", "close": 13.15, "volume": 2729069.0}, {"date": "2024-01-08", "close": 13.32, "volume": 1869541.0}, {"date": "2024-01-09", "close": 13.31, "volume": 1677291.0}, {"date": "2024-01-10", "close": 13.44, "volume": 1757183.0}, {"date": "2024-01-11", "close": 13.54, "volume": 2225047.0}, {"date": "2024-01-12", "close": 13.53, "volume": 2855912.0}, {"date": "2024-01-16", "close": 13.31, "volume": 3301862.0}, {"date": "2024-01-17", "close": 13.15, "volume": 1308296.0}, {"date": "2024-01-18", "close": 13.09, "volume": 2458040.0}, {"date": "2024-01-19", "close": 13.07, "volume": 1770784.0}, {"date": "2024-01-22", "close": 12.98, "volume": 1354062.0}, {"date": "2024-01-23", "close": 12.85, "volume": 1370543.0}, {"date": "2024-01-24", "close": 12.66, "volume": 1426382.0}, {"date": "2024-01-25", "close": 13.0, "volume": 1737489.0}, {"date": "2024-01-26", "close": 13.11, "volume": 1540700.0}, {"date": "2024-01-29", "close": 13.18, "volume": 1513890.0}, {"date": "2024-01-30", "close": 13.17, "volume": 843261.0}, {"date": "2024-01-31", "close": 12.88, "volume": 913062.0}, {"date": "2024-02-01", "close": 13.22, "volume": 1551857.0}, {"date": "2024-02-02", "close": 13.16, "volume": 1178966.0}, {"date": "2024-02-05", "close": 13.15, "volume": 1148869.0}, {"date": "2024-02-06", "close": 13.18, "volume": 1024585.0}, {"date": "2024-02-07", "close": 13.26, "volume": 1545324.0}, {"date": "2024-02-08", "close": 12.53, "volume": 3864277.0}, {"date": "2024-02-09", "close": 12.68, "volume": 3487376.0}, {"date": "2024-02-12", "close": 12.8, "volume": 2263803.0}, {"date": "2024-02-13", "close": 12.77, "volume": 11764140.0}, {"date": "2024-02-14", "close": 13.24, "volume": 4213447.0}, {"date": "2024-02-15", "close": 13.47, "volume": 2900439.0}, {"date": "2024-02-16", "close": 13.3, "volume": 6735912.0}, {"date": "2024-02-20", "close": 13.31, "volume": 1970413.0}, {"date": "2024-02-21", "close": 14.17, "volume": 2912583.0}, {"date": "2024-02-22", "close": 14.34, "volume": 2366434.0}, {"date": "2024-02-23", "close": 14.64, "volume": 2518485.0}, {"date": "2024-02-26", "close": 14.54, "volume": 2162053.0}, {"date": "2024-02-27", "close": 14.61, "volume": 1361146.0}, {"date": "2024-02-28", "close": 14.5, "volume": 1551698.0}, {"date": "2024-02-29", "close": 14.72, "volume": 4676636.0}, {"date": "2024-03-01", "close": 14.83, "volume": 2411108.0}, {"date": "2024-03-04", "close": 14.87, "volume": 2585668.0}, {"date": "2024-03-05", "close": 14.7, "volume": 2040704.0}, {"date": "2024-03-06", "close": 15.37, "volume": 2964790.0}, {"date": "2024-03-07", "close": 15.46, "volume": 3647301.0}, {"date": "2024-03-08", "close": 16.23, "volume": 3592659.0}, {"date": "2024-03-11", "close": 16.47, "volume": 4130112.0}, {"date": "2024-03-12", "close": 17.09, "volume": 3160420.0}, {"date": "2024-03-13", "close": 17.35, "volume": 8194161.0}, {"date": "2024-03-14", "close": 17.12, "volume": 6025303.0}, {"date": "2024-03-15", "close": 17.11, "volume": 8489759.0}, {"date": "2024-03-18", "close": 17.14, "volume": 7673509.0}, {"date": "2024-03-19", "close": 17.45, "volume": 7472663.0}, {"date": "2024-03-20", "close": 17.49, "volume": 6392511.0}, {"date": "2024-03-21", "close": 17.69, "volume": 3724727.0}, {"date": "2024-03-22", "close": 17.64, "volume": 1344034.0}, {"date": "2024-03-25", "close": 17.64, "volume": 1737790.0}, {"date": "2024-03-26", "close": 17.51, "volume": 2634071.0}, {"date": "2024-03-27", "close": 17.74, "volume": 2620593.0}, {"date": "2024-03-28", "close": 17.71, "volume": 2152402.0}, {"date": "2024-04-01", "close": 17.74, "volume": 3378862.0}, {"date": "2024-04-02", "close": 17.54, "volume": 2685168.0}, {"date": "2024-04-03", "close": 17.6, "volume": 4354672.0}, {"date": "2024-04-04", "close": 17.27, "volume": 1818851.0}, {"date": "2024-04-05", "close": 17.27, "volume": 1703730.0}, {"date": "2024-04-08", "close": 17.52, "volume": 2511770.0}, {"date": "2024-04-09", "close": 17.63, "volume": 1696583.0}, {"date": "2024-04-10", "close": 17.35, "volume": 1312057.0}, {"date": "2024-04-11", "close": 17.42, "volume": 2131623.0}, {"date": "2024-04-12", "close": 17.44, "volume": 2677799.0}, {"date": "2024-04-15", "close": 17.3, "volume": 1439259.0}, {"date": "2024-04-16", "close": 17.34, "volume": 1673143.0}, {"date": "2024-04-17", "close": 17.27, "volume": 1685272.0}, {"date": "2024-04-18", "close": 17.18, "volume": 1034571.0}, {"date": "2024-04-19", "close": 17.2, "volume": 1366780.0}, {"date": "2024-04-22", "close": 17.2, "volume": 1989697.0}, {"date": "2024-04-23", "close": 17.65, "volume": 1556236.0}, {"date": "2024-04-24", "close": 17.77, "volume": 1522518.0}, {"date": "2024-04-25", "close": 17.45, "volume": 1677843.0}, {"date": "2024-04-26", "close": 17.72, "volume": 2048024.0}, {"date": "2024-04-29", "close": 17.71, "volume": 2578175.0}, {"date": "2024-04-30", "close": 17.62, "volume": 2868813.0}, {"date": "2024-05-01", "close": 16.43, "volume": 7285445.0}, {"date": "2024-05-02", "close": 16.46, "volume": 3524714.0}, {"date": "2024-05-03", "close": 16.18, "volume": 2814546.0}, {"date": "2024-05-06", "close": 16.48, "volume": 2364745.0}, {"date": "2024-05-07", "close": 16.46, "volume": 2064102.0}, {"date": "2024-05-08", "close": 16.57, "volume": 1971473.0}, {"date": "2024-05-09", "close": 16.72, "volume": 1257610.0}, {"date": "2024-05-10", "close": 16.84, "volume": 1517708.0}, {"date": "2024-05-13", "close": 16.46, "volume": 2613671.0}, {"date": "2024-05-14", "close": 16.79, "volume": 2286592.0}, {"date": "2024-05-15", "close": 17.0, "volume": 1244325.0}, {"date": "2024-05-16", "close": 17.4, "volume": 12811020.0}, {"date": "2024-05-17", "close": 17.35, "volume": 2710931.0}, {"date": "2024-05-20", "close": 17.73, "volume": 4602239.0}, {"date": "2024-05-21", "close": 17.84, "volume": 3361553.0}, {"date": "2024-05-22", "close": 17.65, "volume": 3350352.0}, {"date": "2024-05-23", "close": 17.58, "volume": 2352652.0}, {"date": "2024-05-24", "close": 17.68, "volume": 1725506.0}, {"date": "2024-05-28", "close": 17.5, "volume": 2639801.0}, {"date": "2024-05-29", "close": 17.29, "volume": 2200746.0}, {"date": "2024-05-30", "close": 17.28, "volume": 2117053.0}, {"date": "2024-05-31", "close": 17.42, "volume": 2373322.0}, {"date": "2024-06-03", "close": 17.28, "volume": 3131905.0}, {"date": "2024-06-04", "close": 16.23, "volume": 4030165.0}, {"date": "2024-06-05", "close": 16.4, "volume": 3208863.0}, {"date": "2024-06-06", "close": 16.43, "volume": 1591382.0}, {"date": "2024-06-07", "close": 16.48, "volume": 2146311.0}, {"date": "2024-06-10", "close": 16.63, "volume": 2687250.0}, {"date": "2024-06-11", "close": 16.4, "volume": 1482724.0}, {"date": "2024-06-12", "close": 16.62, "volume": 1525490.0}, {"date": "2024-06-13", "close": 16.54, "volume": 1740283.0}, {"date": "2024-06-14", "close": 16.08, "volume": 2324172.0}, {"date": "2024-06-17", "close": 16.04, "volume": 2188943.0}, {"date": "2024-06-18", "close": 16.28, "volume": 2729223.0}, {"date": "2024-06-20", "close": 16.23, "volume": 1873320.0}, {"date": "2024-06-21", "close": 16.17, "volume": 10832030.0}, {"date": "2024-06-24", "close": 16.17, "volume": 1964194.0}, {"date": "2024-06-25", "close": 15.67, "volume": 3077756.0}, {"date": "2024-06-26", "close": 15.76, "volume": 2486919.0}, {"date": "2024-06-27", "close": 15.76, "volume": 1719769.0}, {"date": "2024-06-28", "close": 15.81, "volume": 3721232.0}, {"date": "2024-07-01", "close": 15.47, "volume": 2053278.0}, {"date": "2024-07-02", "close": 15.49, "volume": 1635551.0}, {"date": "2024-07-03", "close": 15.69, "volume": 1187115.0}, {"date": "2024-07-05", "close": 15.41, "volume": 1841367.0}, {"date": "2024-07-08", "close": 15.42, "volume": 1319890.0}, {"date": "2024-07-09", "close": 15.22, "volume": 2181106.0}, {"date": "2024-07-10", "close": 15.25, "volume": 1309327.0}, {"date": "2024-07-11", "close": 15.92, "volume": 3110158.0}, {"date": "2024-07-12", "close": 16.02, "volume": 2176875.0}, {"date": "2024-07-15", "close": 16.27, "volume": 1774807.0}, {"date": "2024-07-16", "close": 16.97, "volume": 2613752.0}, {"date": "2024-07-17", "close": 17.48, "volume": 11327270.0}, {"date": "2024-07-18", "close": 17.23, "volume": 6305572.0}, {"date": "2024-07-19", "close": 17.29, "volume": 36627820.0}, {"date": "2024-07-22", "close": 17.55, "volume": 5117882.0}, {"date": "2024-07-23", "close": 17.48, "volume": 2882243.0}, {"date": "2024-07-24", "close": 17.15, "volume": 2520464.0}, {"date": "2024-07-25", "close": 17.4, "volume": 2683638.0}, {"date": "2024-07-26", "close": 17.84, "volume": 2616168.0}, {"date": "2024-07-29", "close": 17.75, "volume": 2229908.0}, {"date": "2024-07-30", "close": 17.73, "volume": 3890761.0}, {"date": "2024-07-31", "close": 18.59, "volume": 6337549.0}, {"date": "2024-08-01", "close": 17.74, "volume": 5850283.0}, {"date": "2024-08-02", "close": 16.81, "volume": 3866034.0}, {"date": "2024-08-05", "close": 16.16, "volume": 3226421.0}, {"date": "2024-08-06", "close": 16.26, "volume": 2174970.0}, {"date": "2024-08-07", "close": 16.12, "volume": 2157671.0}, {"date": "2024-08-08", "close": 16.52, "volume": 2202868.0}, {"date": "2024-08-09", "close": 16.73, "volume": 1455574.0}, {"date": "2024-08-12", "close": 16.45, "volume": 1617689.0}, {"date": "2024-08-13", "close": 16.53, "volume": 1729320.0}, {"date": "2024-08-14", "close": 16.71, "volume": 1554028.0}, {"date": "2024-08-15", "close": 17.16, "volume": 2067678.0}, {"date": "2024-08-16", "close": 17.43, "volume": 12762940.0}, {"date": "2024-08-19", "close": 17.81, "volume": 5010234.0}, {"date": "2024-08-20", "close": 17.57, "volume": 8809763.0}, {"date": "2024-08-21", "close": 17.62, "volume": 10004780.0}, {"date": "2024-08-22", "close": 17.53, "volume": 1936988.0}, {"date": "2024-08-23", "close": 18.0, "volume": 2722417.0}, {"date": "2024-08-26", "close": 17.93, "volume": 1912604.0}, {"date": "2024-08-27", "close": 17.76, "volume": 1362126.0}, {"date": "2024-08-28", "close": 17.79, "volume": 1298677.0}, {"date": "2024-08-29", "close": 17.85, "volume": 1429450.0}, {"date": "2024-08-30", "close": 18.16, "volume": 2387207.0}, {"date": "2024-09-03", "close": 17.23, "volume": 2042506.0}, {"date": "2024-09-04", "close": 16.92, "volume": 2151412.0}, {"date": "2024-09-05", "close": 16.67, "volume": 1718712.0}, {"date": "2024-09-06", "close": 16.32, "volume": 2212106.0}, {"date": "2024-09-09", "close": 16.4, "volume": 2828810.0}, {"date": "2024-09-10", "close": 16.35, "volume": 1552574.0}, {"date": "2024-09-11", "close": 16.69, "volume": 2377067.0}, {"date": "2024-09-12", "close": 16.93, "volume": 1539663.0}, {"date": "2024-09-13", "close": 17.07, "volume": 1548058.0}, {"date": "2024-09-16", "close": 17.15, "volume": 1317593.0}, {"date": "2024-09-17", "close": 17.45, "volume": 1912254.0}, {"date": "2024-09-18", "close": 17.44, "volume": 1530511.0}, {"date": "2024-09-19", "close": 18.13, "volume": 3812477.0}, {"date": "2024-09-20", "close": 17.72, "volume": 6163515.0}, {"date": "2024-09-23", "close": 17.76, "volume": 1419359.0}, {"date": "2024-09-24", "close": 17.6, "volume": 2199454.0}, {"date": "2024-09-25", "close": 17.28, "volume": 1496121.0}, {"date": "2024-09-26", "close": 17.69, "volume": 1809040.0}, {"date": "2024-09-27", "close": 17.84, "volume": 2184392.0}, {"date": "2024-09-30", "close": 17.55, "volume": 2550489.0}, {"date": "2024-10-01", "close": 17.41, "volume": 1637673.0}, {"date": "2024-10-02", "close": 17.32, "volume": 1284669.0}, {"date": "2024-10-03", "close": 17.31, "volume": 1814025.0}, {"date": "2024-10-04", "close": 17.51, "volume": 1106784.0}, {"date": "2024-10-07", "close": 17.47, "volume": 1311832.0}, {"date": "2024-10-08", "close": 17.3, "volume": 1255533.0}, {"date": "2024-10-09", "close": 17.43, "volume": 1363517.0}, {"date": "2024-10-10", "close": 17.33, "volume": 2270932.0}, {"date": "2024-10-11", "close": 17.7, "volume": 1381329.0}, {"date": "2024-10-14", "close": 17.8, "volume": 1034453.0}, {"date": "2024-10-15", "close": 17.58, "volume": 1561163.0}, {"date": "2024-10-16", "close": 18.19, "volume": 2221533.0}, {"date": "2024-10-17", "close": 18.34, "volume": 2244480.0}, {"date": "2024-10-18", "close": 18.67, "volume": 2593038.0}, {"date": "2024-10-21", "close": 18.56, "volume": 2578290.0}, {"date": "2024-10-22", "close": 18.69, "volume": 4775866.0}, {"date": "2024-10-23", "close": 18.55, "volume": 2519259.0}, {"date": "2024-10-24", "close": 18.52, "volume": 2259845.0}, {"date": "2024-10-25", "close": 18.38, "volume": 3573490.0}, {"date": "2024-10-28", "close": 18.54, "volume": 2927254.0}, {"date": "2024-10-29", "close": 18.26, "volume": 4880280.0}, {"date": "2024-10-30", "close": 19.3, "volume": 6695956.0}, {"date": "2024-10-31", "close": 19.35, "volume": 9227473.0}, {"date": "2024-11-01", "close": 19.52, "volume": 5263688.0}, {"date": "2024-11-04", "close": 19.63, "volume": 3084966.0}, {"date": "2024-11-05", "close": 20.24, "volume": 7548754.0}, {"date": "2024-11-06", "close": 21.35, "volume": 5759787.0}, {"date": "2024-11-07", "close": 21.27, "volume": 2561896.0}, {"date": "2024-11-08", "close": 21.27, "volume": 2486395.0}, {"date": "2024-11-11", "close": 21.16, "volume": 2845250.0}, {"date": "2024-11-12", "close": 20.89, "volume": 2322936.0}, {"date": "2024-11-13", "close": 20.66, "volume": 2933565.0}, {"date": "2024-11-14", "close": 20.74, "volume": 2882091.0}, {"date": "2024-11-15", "close": 20.78, "volume": 3131160.0}, {"date": "2024-11-18", "close": 21.07, "volume": 2693433.0}, {"date": "2024-11-19", "close": 21.28, "volume": 3873156.0}, {"date": "2024-11-20", "close": 21.09, "volume": 1981615.0}, {"date": "2024-11-21", "close": 21.39, "volume": 3435122.0}, {"date": "2024-11-22", "close": 21.99, "volume": 3062005.0}, {"date": "2024-11-25", "close": 22.14, "volume": 3308494.0}, {"date": "2024-11-26", "close": 22.21, "volume": 3007334.0}, {"date": "2024-11-27", "close": 22.12, "volume": 2056902.0}, {"date": "2024-11-29", "close": 22.16, "volume": 775395.0}, {"date": "2024-12-02", "close": 22.28, "volume": 2020073.0}, {"date": "2024-12-03", "close": 22.41, "volume": 2406478.0}, {"date": "2024-12-04", "close": 22.43, "volume": 3287308.0}, {"date": "2024-12-05", "close": 22.93, "volume": 3413939.0}, {"date": "2024-12-06", "close": 22.64, "volume": 2228481.0}, {"date": "2024-12-09", "close": 22.37, "volume": 2352306.0}, {"date": "2024-12-10", "close": 22.35, "volume": 1866471.0}, {"date": "2024-12-11", "close": 22.22, "volume": 3040518.0}, {"date": "2024-12-12", "close": 22.14, "volume": 2879532.0}, {"date": "2024-12-13", "close": 21.99, "volume": 2493336.0}, {"date": "2024-12-16", "close": 21.87, "volume": 2886316.0}, {"date": "2024-12-17", "close": 21.79, "volume": 3473187.0}, {"date": "2024-12-18", "close": 20.83, "volume": 2734887.0}, {"date": "2024-12-19", "close": 20.23, "volume": 3132067.0}, {"date": "2024-12-20", "close": 20.38, "volume": 5017648.0}, {"date": "2024-12-23", "close": 20.62, "volume": 1247383.0}, {"date": "2024-12-24", "close": 20.83, "volume": 645345.0}, {"date": "2024-12-26", "close": 21.02, "volume": 1326206.0}, {"date": "2024-12-27", "close": 20.67, "volume": 1035330.0}, {"date": "2024-12-30", "close": 20.4, "volume": 1195290.0}, {"date": "2024-12-31", "close": 20.57, "volume": 1495322.0}, {"date": "2025-01-02", "close": 20.42, "volume": 1511849.0}, {"date": "2025-01-03", "close": 20.76, "volume": 2257724.0}, {"date": "2025-01-06", "close": 20.81, "volume": 2536556.0}, {"date": "2025-01-07", "close": 20.55, "volume": 1974233.0}, {"date": "2025-01-08", "close": 20.11, "volume": 2674144.0}, {"date": "2025-01-10", "close": 19.74, "volume": 2057630.0}, {"date": "2025-01-13", "close": 20.28, "volume": 2522049.0}, {"date": "2025-01-14", "close": 20.38, "volume": 2435501.0}, {"date": "2025-01-15", "close": 19.98, "volume": 3796687.0}, {"date": "2025-01-16", "close": 20.3, "volume": 2928576.0}, {"date": "2025-01-17", "close": 20.49, "volume": 1637575.0}, {"date": "2025-01-21", "close": 20.94, "volume": 1931515.0}, {"date": "2025-01-22", "close": 20.52, "volume": 1807730.0}, {"date": "2025-01-23", "close": 20.78, "volume": 1148938.0}, {"date": "2025-01-24", "close": 20.78, "volume": 1376245.0}, {"date": "2025-01-27", "close": 20.02, "volume": 1516500.0}, {"date": "2025-01-28", "close": 20.25, "volume": 1759778.0}, {"date": "2025-01-29", "close": 20.18, "volume": 1038709.0}, {"date": "2025-01-30", "close": 20.82, "volume": 2237843.0}, {"date": "2025-01-31", "close": 20.69, "volume": 1845545.0}, {"date": "2025-02-03", "close": 20.25, "volume": 1618737.0}, {"date": "2025-02-04", "close": 20.5, "volume": 2299652.0}, {"date": "2025-02-05", "close": 20.77, "volume": 3310325.0}, {"date": "2025-02-06", "close": 23.22, "volume": 6240895.0}, {"date": "2025-02-07", "close": 22.57, "volume": 4024451.0}, {"date": "2025-02-10", "close": 22.57, "volume": 2963672.0}, {"date": "2025-02-11", "close": 22.38, "volume": 2468540.0}, {"date": "2025-02-12", "close": 22.19, "volume": 1821638.0}, {"date": "2025-02-13", "close": 22.18, "volume": 1435448.0}, {"date": "2025-02-14", "close": 22.65, "volume": 1726461.0}, {"date": "2025-02-18", "close": 23.3, "volume": 3213025.0}, {"date": "2025-02-19", "close": 23.51, "volume": 3184421.0}, {"date": "2025-02-20", "close": 23.31, "volume": 2586027.0}, {"date": "2025-02-21", "close": 22.25, "volume": 2547282.0}, {"date": "2025-02-24", "close": 21.81, "volume": 3639926.0}, {"date": "2025-02-25", "close": 21.42, "volume": 2405723.0}, {"date": "2025-02-26", "close": 21.4, "volume": 1520502.0}, {"date": "2025-02-27", "close": 21.3, "volume": 3066304.0}, {"date": "2025-02-28", "close": 21.64, "volume": 2357689.0}, {"date": "2025-03-03", "close": 20.0, "volume": 3980689.0}, {"date": "2025-03-04", "close": 19.36, "volume": 6475835.0}, {"date": "2025-03-05", "close": 20.34, "volume": 3885333.0}, {"date": "2025-03-06", "close": 19.95, "volume": 2520821.0}, {"date": "2025-03-07", "close": 19.84, "volume": 3506310.0}, {"date": "2025-03-10", "close": 18.94, "volume": 3216389.0}, {"date": "2025-03-11", "close": 19.49, "volume": 3279688.0}, {"date": "2025-03-12", "close": 19.26, "volume": 5438531.0}, {"date": "2025-03-13", "close": 18.8, "volume": 2301376.0}, {"date": "2025-03-14", "close": 19.67, "volume": 2478809.0}, {"date": "2025-03-17", "close": 19.55, "volume": 3628712.0}, {"date": "2025-03-18", "close": 19.31, "volume": 4065340.0}, {"date": "2025-03-19", "close": 19.6, "volume": 4653617.0}, {"date": "2025-03-20", "close": 19.66, "volume": 2360806.0}, {"date": "2025-03-21", "close": 19.36, "volume": 4046293.0}, {"date": "2025-03-24", "close": 20.04, "volume": 1477841.0}, {"date": "2025-03-25", "close": 20.07, "volume": 2031212.0}, {"date": "2025-03-26", "close": 19.75, "volume": 1950146.0}, {"date": "2025-03-27", "close": 19.33, "volume": 2146763.0}, {"date": "2025-03-28", "close": 18.42, "volume": 1993461.0}, {"date": "2025-03-31", "close": 18.41, "volume": 2256914.0}, {"date": "2025-04-01", "close": 18.57, "volume": 2210880.0}, {"date": "2025-04-02", "close": 19.24, "volume": 2441979.0}, {"date": "2025-04-03", "close": 16.88, "volume": 4816824.0}, {"date": "2025-04-04", "close": 15.79, "volume": 5745275.0}, {"date": "2025-04-07", "close": 16.04, "volume": 4666256.0}, {"date": "2025-04-08", "close": 15.56, "volume": 3134661.0}, {"date": "2025-04-09", "close": 17.94, "volume": 5820260.0}, {"date": "2025-04-10", "close": 17.18, "volume": 3430713.0}, {"date": "2025-04-11", "close": 17.41, "volume": 2652952.0}, {"date": "2025-04-14", "close": 17.38, "volume": 2174068.0}, {"date": "2025-04-15", "close": 17.24, "volume": 1336090.0}, {"date": "2025-04-16", "close": 16.84, "volume": 2285742.0}, {"date": "2025-04-17", "close": 16.93, "volume": 1226176.0}, {"date": "2025-04-21", "close": 16.36, "volume": 1713431.0}, {"date": "2025-04-22", "close": 16.94, "volume": 1675380.0}, {"date": "2025-04-23", "close": 17.38, "volume": 1528542.0}, {"date": "2025-04-24", "close": 18.0, "volume": 1923023.0}, {"date": "2025-04-25", "close": 17.99, "volume": 2426117.0}, {"date": "2025-04-28", "close": 18.05, "volume": 1627482.0}, {"date": "2025-04-29", "close": 17.98, "volume": 3077166.0}, {"date": "2025-04-30", "close": 18.92, "volume": 4564246.0}, {"date": "2025-05-01", "close": 19.05, "volume": 2401085.0}, {"date": "2025-05-02", "close": 19.77, "volume": 3046954.0}, {"date": "2025-05-05", "close": 20.0, "volume": 2191002.0}, {"date": "2025-05-06", "close": 20.1, "volume": 1807947.0}, {"date": "2025-05-07", "close": 20.11, "volume": 2135144.0}, {"date": "2025-05-08", "close": 20.66, "volume": 1388627.0}, {"date": "2025-05-09", "close": 20.73, "volume": 1326978.0}, {"date": "2025-05-12", "close": 22.0, "volume": 2852676.0}, {"date": "2025-05-13", "close": 22.6, "volume": 2062403.0}, {"date": "2025-05-14", "close": 22.23, "volume": 2546980.0}, {"date": "2025-05-15", "close": 21.91, "volume": 3074530.0}, {"date": "2025-05-16", "close": 22.15, "volume": 1960186.0}, {"date": "2025-05-19", "close": 21.87, "volume": 1992249.0}, {"date": "2025-05-20", "close": 21.59, "volume": 1824438.0}, {"date": "2025-05-21", "close": 21.3, "volume": 2303109.0}, {"date": "2025-05-22", "close": 21.02, "volume": 1870841.0}, {"date": "2025-05-23", "close": 20.94, "volume": 995021.0}, {"date": "2025-05-27", "close": 21.43, "volume": 1235682.0}, {"date": "2025-05-28", "close": 21.48, "volume": 1141247.0}, {"date": "2025-05-29", "close": 21.38, "volume": 1403776.0}, {"date": "2025-05-30", "close": 21.15, "volume": 1290771.0}, {"date": "2025-06-02", "close": 21.01, "volume": 1129322.0}, {"date": "2025-06-03", "close": 21.56, "volume": 1354088.0}, {"date": "2025-06-04", "close": 21.42, "volume": 1518868.0}, {"date": "2025-06-05", "close": 21.49, "volume": 1170864.0}, {"date": "2025-06-06", "close": 21.74, "volume": 869338.0}, {"date": "2025-06-09", "close": 21.96, "volume": 1309425.0}, {"date": "2025-06-10", "close": 22.13, "volume": 1458104.0}, {"date": "2025-06-11", "close": 22.16, "volume": 1474894.0}, {"date": "2025-06-12", "close": 22.17, "volume": 1272604.0}, {"date": "2025-06-13", "close": 21.69, "volume": 1510679.0}, {"date": "2025-06-16", "close": 22.1, "volume": 1139150.0}, {"date": "2025-06-17", "close": 21.72, "volume": 1441821.0}, {"date": "2025-06-18", "close": 21.95, "volume": 1822598.0}, {"date": "2025-06-20", "close": 21.99, "volume": 2749024.0}, {"date": "2025-06-23", "close": 22.24, "volume": 1278371.0}, {"date": "2025-06-24", "close": 22.85, "volume": 2132920.0}, {"date": "2025-06-25", "close": 22.6, "volume": 2363129.0}, {"date": "2025-06-26", "close": 22.9, "volume": 2026366.0}, {"date": "2025-06-27", "close": 23.13, "volume": 2853611.0}, {"date": "2025-06-30", "close": 23.03, "volume": 1440925.0}, {"date": "2025-07-01", "close": 23.38, "volume": 1946164.0}, {"date": "2025-07-02", "close": 23.9, "volume": 1608142.0}, {"date": "2025-07-03", "close": 24.01, "volume": 1215950.0}, {"date": "2025-07-07", "close": 23.68, "volume": 1568825.0}, {"date": "2025-07-08", "close": 23.93, "volume": 1849531.0}, {"date": "2025-07-09", "close": 24.47, "volume": 1554901.0}, {"date": "2025-07-10", "close": 24.74, "volume": 1530199.0}, {"date": "2025-07-11", "close": 24.44, "volume": 1250624.0}, {"date": "2025-07-14", "close": 24.61, "volume": 974747.0}, {"date": "2025-07-15", "close": 24.43, "volume": 1323530.0}, {"date": "2025-07-16", "close": 24.44, "volume": 1655613.0}, {"date": "2025-07-17", "close": 24.86, "volume": 2170035.0}, {"date": "2025-07-18", "close": 24.71, "volume": 2020647.0}, {"date": "2025-07-21", "close": 24.28, "volume": 1693039.0}, {"date": "2025-07-22", "close": 24.49, "volume": 2338795.0}, {"date": "2025-07-23", "close": 24.97, "volume": 1639058.0}, {"date": "2025-07-24", "close": 24.96, "volume": 1550793.0}, {"date": "2025-07-25", "close": 25.31, "volume": 1149143.0}, {"date": "2025-07-28", "close": 25.26, "volume": 1874777.0}, {"date": "2025-07-29", "close": 24.76, "volume": 3850259.0}, {"date": "2025-07-30", "close": 25.07, "volume": 4047425.0}, {"date": "2025-07-31", "close": 24.8, "volume": 2810754.0}, {"date": "2025-08-01", "close": 24.34, "volume": 2049641.0}, {"date": "2025-08-04", "close": 24.64, "volume": 2405469.0}, {"date": "2025-08-05", "close": 24.22, "volume": 2010207.0}, {"date": "2025-08-06", "close": 24.14, "volume": 2337843.0}, {"date": "2025-08-07", "close": 23.88, "volume": 1994451.0}, {"date": "2025-08-08", "close": 23.63, "volume": 1529360.0}, {"date": "2025-08-11", "close": 23.68, "volume": 2066884.0}, {"date": "2025-08-12", "close": 24.45, "volume": 1371981.0}, {"date": "2025-08-13", "close": 25.33, "volume": 2434140.0}, {"date": "2025-08-14", "close": 24.52, "volume": 1834756.0}, {"date": "2025-08-15", "close": 24.1, "volume": 1306515.0}, {"date": "2025-08-18", "close": 24.45, "volume": 1606065.0}, {"date": "2025-08-19", "close": 24.51, "volume": 903407.0}, {"date": "2025-08-20", "close": 24.07, "volume": 2378628.0}, {"date": "2025-08-21", "close": 24.29, "volume": 1351180.0}, {"date": "2025-08-22", "close": 25.23, "volume": 1902708.0}, {"date": "2025-08-25", "close": 25.59, "volume": 1800407.0}, {"date": "2025-08-26", "close": 25.89, "volume": 1828993.0}, {"date": "2025-08-27", "close": 25.98, "volume": 1673621.0}, {"date": "2025-08-28", "close": 26.14, "volume": 1860753.0}, {"date": "2025-08-29", "close": 25.56, "volume": 1500068.0}, {"date": "2025-09-02", "close": 25.06, "volume": 2622854.0}, {"date": "2025-09-03", "close": 25.38, "volume": 1832585.0}, {"date": "2025-09-04", "close": 25.93, "volume": 2398644.0}, {"date": "2025-09-05", "close": 25.93, "volume": 1954309.0}, {"date": "2025-09-08", "close": 25.55, "volume": 2166114.0}, {"date": "2025-09-09", "close": 25.17, "volume": 1806231.0}, {"date": "2025-09-10", "close": 25.3, "volume": 1738382.0}, {"date": "2025-09-11", "close": 26.05, "volume": 2119322.0}, {"date": "2025-09-12", "close": 25.62, "volume": 1921051.0}, {"date": "2025-09-15", "close": 25.51, "volume": 1491271.0}, {"date": "2025-09-16", "close": 25.26, "volume": 1429808.0}, {"date": "2025-09-17", "close": 25.18, "volume": 2725178.0}, {"date": "2025-09-18", "close": 25.86, "volume": 2938364.0}, {"date": "2025-09-19", "close": 25.29, "volume": 7977684.0}, {"date": "2025-09-22", "close": 25.57, "volume": 1971222.0}, {"date": "2025-09-23", "close": 25.39, "volume": 2203199.0}, {"date": "2025-09-24", "close": 24.34, "volume": 2597063.0}, {"date": "2025-09-25", "close": 24.48, "volume": 2039274.0}, {"date": "2025-09-26", "close": 24.9, "volume": 2012783.0}, {"date": "2025-09-29", "close": 24.81, "volume": 1773747.0}, {"date": "2025-09-30", "close": 24.82, "volume": 1574948.0}, {"date": "2025-10-01", "close": 25.21, "volume": 1690567.0}, {"date": "2025-10-02", "close": 25.75, "volume": 1697758.0}, {"date": "2025-10-03", "close": 25.74, "volume": 1730580.0}, {"date": "2025-10-06", "close": 25.51, "volume": 1826078.0}, {"date": "2025-10-07", "close": 25.39, "volume": 1465124.0}, {"date": "2025-10-08", "close": 25.54, "volume": 1512598.0}, {"date": "2025-10-09", "close": 25.29, "volume": 1209097.0}, {"date": "2025-10-10", "close": 24.45, "volume": 1468804.0}, {"date": "2025-10-13", "close": 24.59, "volume": 1495140.0}, {"date": "2025-10-14", "close": 24.91, "volume": 1416401.0}, {"date": "2025-10-15", "close": 25.75, "volume": 3410067.0}, {"date": "2025-10-16", "close": 25.88, "volume": 2952006.0}, {"date": "2025-10-17", "close": 25.93, "volume": 1694889.0}, {"date": "2025-10-20", "close": 25.99, "volume": 1075516.0}, {"date": "2025-10-21", "close": 26.03, "volume": 1805969.0}, {"date": "2025-10-22", "close": 25.42, "volume": 1259453.0}, {"date": "2025-10-23", "close": 26.05, "volume": 1240991.0}, {"date": "2025-10-24", "close": 26.13, "volume": 1514220.0}, {"date": "2025-10-27", "close": 26.01, "volume": 2054599.0}, {"date": "2025-10-28", "close": 25.82, "volume": 3158248.0}, {"date": "2025-10-29", "close": 22.5, "volume": 10551790.0}, {"date": "2025-10-30", "close": 21.86, "volume": 5572456.0}, {"date": "2025-10-31", "close": 22.08, "volume": 4777322.0}, {"date": "2025-11-03", "close": 22.13, "volume": 2747567.0}, {"date": "2025-11-04", "close": 21.48, "volume": 3821745.0}, {"date": "2025-11-05", "close": 21.85, "volume": 2952912.0}, {"date": "2025-11-06", "close": 21.53, "volume": 2887421.0}, {"date": "2025-11-07", "close": 22.12, "volume": 2676060.0}, {"date": "2025-11-10", "close": 22.15, "volume": 2435539.0}, {"date": "2025-11-11", "close": 22.22, "volume": 2079845.0}, {"date": "2025-11-12", "close": 22.71, "volume": 4835804.0}, {"date": "2025-11-13", "close": 22.47, "volume": 2820915.0}, {"date": "2025-11-14", "close": 22.07, "volume": 2295436.0}, {"date": "2025-11-17", "close": 21.39, "volume": 3012221.0}, {"date": "2025-11-18", "close": 21.2, "volume": 2615796.0}, {"date": "2025-11-19", "close": 21.54, "volume": 2350355.0}, {"date": "2025-11-20", "close": 21.18, "volume": 2496363.0}, {"date": "2025-11-21", "close": 21.81, "volume": 2143454.0}, {"date": "2025-11-24", "close": 22.12, "volume": 2150709.0}, {"date": "2025-11-25", "close": 22.67, "volume": 1785187.0}, {"date": "2025-11-26", "close": 22.45, "volume": 3057766.0}, {"date": "2025-11-28", "close": 22.76, "volume": 845945.0}, {"date": "2025-12-01", "close": 22.49, "volume": 2042907.0}, {"date": "2025-12-02", "close": 22.23, "volume": 1515858.0}, {"date": "2025-12-03", "close": 22.19, "volume": 4102118.0}, {"date": "2025-12-04", "close": 22.06, "volume": 1803774.0}, {"date": "2025-12-05", "close": 21.84, "volume": 2392105.0}, {"date": "2025-12-08", "close": 21.61, "volume": 2488123.0}, {"date": "2025-12-09", "close": 21.54, "volume": 2313492.0}, {"date": "2025-12-10", "close": 22.29, "volume": 5294953.0}, {"date": "2025-12-11", "close": 22.34, "volume": 1749154.0}, {"date": "2025-12-12", "close": 21.91, "volume": 1738795.0}, {"date": "2025-12-15", "close": 21.8, "volume": 1851949.0}, {"date": "2025-12-16", "close": 21.59, "volume": 1684051.0}, {"date": "2025-12-17", "close": 21.35, "volume": 1667156.0}, {"date": "2025-12-18", "close": 21.44, "volume": 2093061.0}, {"date": "2025-12-19", "close": 21.61, "volume": 3305568.0}, {"date": "2025-12-22", "close": 22.02, "volume": 2073407.0}, {"date": "2025-12-23", "close": 22.19, "volume": 1669830.0}, {"date": "2025-12-24", "close": 22.02, "volume": 986900.0}, {"date": "2025-12-26", "close": 21.97, "volume": 1481722.0}, {"date": "2025-12-29", "close": 21.83, "volume": 1070222.0}, {"date": "2025-12-30", "close": 21.82, "volume": 1025090.0}, {"date": "2025-12-31", "close": 21.47, "volume": 1062779.0}, {"date": "2026-01-02", "close": 22.06, "volume": 1428802.0}, {"date": "2026-01-05", "close": 22.46, "volume": 1806224.0}, {"date": "2026-01-06", "close": 23.0, "volume": 2077234.0}, {"date": "2026-01-07", "close": 21.72, "volume": 1969810.0}, {"date": "2026-01-08", "close": 22.49, "volume": 2328974.0}, {"date": "2026-01-09", "close": 22.79, "volume": 2197185.0}, {"date": "2026-01-12", "close": 22.45, "volume": 1493057.0}, {"date": "2026-01-13", "close": 22.41, "volume": 1361365.0}, {"date": "2026-01-14", "close": 22.79, "volume": 1807100.0}, {"date": "2026-01-15", "close": 23.05, "volume": 2290356.0}, {"date": "2026-01-16", "close": 22.75, "volume": 1952235.0}, {"date": "2026-01-20", "close": 22.48, "volume": 1862850.0}, {"date": "2026-01-21", "close": 23.32, "volume": 3770486.0}, {"date": "2026-01-22", "close": 23.85, "volume": 2758287.0}, {"date": "2026-01-23", "close": 23.09, "volume": 1730685.0}, {"date": "2026-01-26", "close": 22.85, "volume": 1734860.0}, {"date": "2026-01-27", "close": 22.72, "volume": 2148412.0}, {"date": "2026-01-28", "close": 22.96, "volume": 4444640.0}, {"date": "2026-01-29", "close": 23.48, "volume": 2385293.0}, {"date": "2026-01-30", "close": 23.02, "volume": 1874231.0}, {"date": "2026-02-02", "close": 23.72, "volume": 3197506.0}, {"date": "2026-02-03", "close": 23.76, "volume": 2411161.0}, {"date": "2026-02-04", "close": 25.66, "volume": 6234848.0}, {"date": "2026-02-05", "close": 25.68, "volume": 3735854.0}, {"date": "2026-02-06", "close": 26.81, "volume": 2646628.0}, {"date": "2026-02-09", "close": 27.01, "volume": 3347178.0}, {"date": "2026-02-10", "close": 26.76, "volume": 2633464.0}, {"date": "2026-02-11", "close": 26.51, "volume": 3947114.0}, {"date": "2026-02-12", "close": 27.53, "volume": 4421138.0}, {"date": "2026-02-13", "close": 27.97, "volume": 4813478.0}, {"date": "2026-02-17", "close": 27.33, "volume": 3223431.0}, {"date": "2026-02-18", "close": 27.13, "volume": 3094863.0}, {"date": "2026-02-19", "close": 27.77, "volume": 2597565.0}, {"date": "2026-02-20", "close": 27.6, "volume": 1583332.0}, {"date": "2026-02-23", "close": 27.74, "volume": 2320211.0}, {"date": "2026-02-24", "close": 28.05, "volume": 1878095.0}, {"date": "2026-02-25", "close": 27.51, "volume": 2381731.0}, {"date": "2026-02-26", "close": 27.18, "volume": 1853259.0}, {"date": "2026-02-27", "close": 27.57, "volume": 2516570.0}, {"date": "2026-03-02", "close": 27.6, "volume": 2210461.0}, {"date": "2026-03-03", "close": 26.37, "volume": 1965420.0}, {"date": "2026-03-04", "close": 26.24, "volume": 2128849.0}, {"date": "2026-03-05", "close": 25.44, "volume": 1985532.0}, {"date": "2026-03-06", "close": 23.98, "volume": 2295040.0}, {"date": "2026-03-09", "close": 24.11, "volume": 3390349.0}, {"date": "2026-03-10", "close": 24.27, "volume": 2644101.0}, {"date": "2026-03-11", "close": 23.87, "volume": 2049180.0}, {"date": "2026-03-12", "close": 23.17, "volume": 2054141.0}, {"date": "2026-03-13", "close": 22.75, "volume": 2291275.0}, {"date": "2026-03-16", "close": 22.88, "volume": 1857028.0}, {"date": "2026-03-17", "close": 23.24, "volume": 1834675.0}, {"date": "2026-03-18", "close": 22.85, "volume": 2264680.0}, {"date": "2026-03-19", "close": 22.14, "volume": 2677058.0}, {"date": "2026-03-20", "close": 21.74, "volume": 5986581.0}, {"date": "2026-03-23", "close": 22.78, "volume": 2685870.0}, {"date": "2026-03-24", "close": 22.95, "volume": 2237025.0}, {"date": "2026-03-25", "close": 23.64, "volume": 3010427.0}, {"date": "2026-03-26", "close": 22.71, "volume": 2041140.0}, {"date": "2026-03-27", "close": 22.11, "volume": 1624974.0}, {"date": "2026-03-30", "close": 21.04, "volume": 2671224.0}, {"date": "2026-03-31", "close": 22.61, "volume": 3767499.0}, {"date": "2026-04-01", "close": 23.07, "volume": 1918923.0}, {"date": "2026-04-02", "close": 22.04, "volume": 2239144.0}, {"date": "2026-04-06", "close": 22.5, "volume": 2088613.0}, {"date": "2026-04-07", "close": 22.52, "volume": 1732371.0}, {"date": "2026-04-08", "close": 24.51, "volume": 2636267.0}, {"date": "2026-04-09", "close": 25.41, "volume": 2015546.0}, {"date": "2026-04-10", "close": 25.48, "volume": 2001595.0}, {"date": "2026-04-13", "close": 25.65, "volume": 1727782.0}, {"date": "2026-04-14", "close": 26.39, "volume": 2307480.0}, {"date": "2026-04-15", "close": 24.91, "volume": 2434266.0}, {"date": "2026-04-16", "close": 24.86, "volume": 1686780.0}, {"date": "2026-04-17", "close": 25.58, "volume": 2677430.0}, {"date": "2026-04-20", "close": 25.77, "volume": 1540471.0}, {"date": "2026-04-21", "close": 25.61, "volume": 2145098.0}, {"date": "2026-04-22", "close": 25.53, "volume": 1262056.0}, {"date": "2026-04-23", "close": 25.5, "volume": 1422275.0}, {"date": "2026-04-24", "close": 25.53, "volume": 1851566.0}, {"date": "2026-04-27", "close": 25.54, "volume": 1884022.0}, {"date": "2026-04-28", "close": 25.13, "volume": 1302231.0}, {"date": "2026-04-29", "close": 24.84, "volume": 2150625.0}, {"date": "2026-04-30", "close": 25.61, "volume": 3223814.0}, {"date": "2026-05-01", "close": 24.06, "volume": 4462718.0}, {"date": "2026-05-04", "close": 24.64, "volume": 2502014.0}, {"date": "2026-05-05", "close": 24.57, "volume": 2332891.0}, {"date": "2026-05-06", "close": 26.24, "volume": 2507321.0}, {"date": "2026-05-07", "close": 25.98, "volume": 2262101.0}, {"date": "2026-05-08", "close": 26.09, "volume": 1360867.0}, {"date": "2026-05-11", "close": 25.98, "volume": 1602756.0}, {"date": "2026-05-12", "close": 25.68, "volume": 2360797.0}, {"date": "2026-05-13", "close": 25.38, "volume": 1472708.0}, {"date": "2026-05-14", "close": 25.67, "volume": 1725067.0}, {"date": "2026-05-15", "close": 24.4, "volume": 1393020.0}, {"date": "2026-05-18", "close": 24.09, "volume": 1384112.0}, {"date": "2026-05-19", "close": 23.45, "volume": 2584595.0}, {"date": "2026-05-20", "close": 24.18, "volume": 1999105.0}, {"date": "2026-05-21", "close": 24.07, "volume": 2185929.0}, {"date": "2026-05-22", "close": 24.48, "volume": 1135213.0}, {"date": "2026-05-26", "close": 25.34, "volume": 1444971.0}, {"date": "2026-05-27", "close": 25.71, "volume": 2423403.0}, {"date": "2026-05-28", "close": 25.48, "volume": 1610217.0}, {"date": "2026-05-29", "close": 25.92, "volume": 3967207.0}, {"date": "2026-06-01", "close": 25.85, "volume": 2086755.0}, {"date": "2026-06-02", "close": 26.51, "volume": 1945354.0}, {"date": "2026-06-03", "close": 26.03, "volume": 2427379.0}, {"date": "2026-06-04", "close": 26.11, "volume": 1996120.0}, {"date": "2026-06-05", "close": 25.63, "volume": 1375871.0}, {"date": "2026-06-08", "close": 26.11, "volume": 1682220.0}, {"date": "2026-06-09", "close": 26.4, "volume": 1685298.0}, {"date": "2026-06-10", "close": 25.33, "volume": 1467314.0}, {"date": "2026-06-11", "close": 26.84, "volume": 1866524.0}, {"date": "2026-06-12", "close": 27.14, "volume": 1413283.0}, {"date": "2026-06-15", "close": 27.35, "volume": 1476747.0}, {"date": "2026-06-16", "close": 27.69, "volume": 1108529.0}, {"date": "2026-06-17", "close": 27.36, "volume": 2190171.0}, {"date": "2026-06-18", "close": 28.09, "volume": 2675726.0}, {"date": "2026-06-22", "close": 28.5, "volume": 1738988.0}, {"date": "2026-06-23", "close": 27.25, "volume": 2509864.0}, {"date": "2026-06-24", "close": 27.25, "volume": 2672360.0}, {"date": "2026-06-25", "close": 29.02, "volume": 2940830.0}, {"date": "2026-06-26", "close": 28.79, "volume": 4066116.0}, {"date": "2026-06-29", "close": 28.15, "volume": 2741981.0}, {"date": "2026-06-30", "close": 27.97, "volume": 1954839.0}, {"date": "2026-07-01", "close": 27.15, "volume": 2350799.0}, {"date": "2026-07-02", "close": 26.69, "volume": 1932020.0}, {"date": "2026-07-06", "close": 27.15, "volume": 2326386.0}, {"date": "2026-07-07", "close": 26.13, "volume": 1702705.0}, {"date": "2026-07-08", "close": 25.72, "volume": 1857133.0}, {"date": "2026-07-09", "close": 26.03, "volume": 1337600.0}, {"date": "2026-07-10", "close": 26.34, "volume": 1435169.0}, {"date": "2026-07-13", "close": 26.24, "volume": 1224224.0}, {"date": "2026-07-14", "close": 26.24, "volume": 1502765.0}, {"date": "2026-07-15", "close": 26.58, "volume": 1231577.0}, {"date": "2026-07-16", "close": 26.95, "volume": 1708097.0}, {"date": "2026-07-17", "close": 26.61, "volume": 1411109.0}, {"date": "2026-07-20", "close": 25.7, "volume": 1407839.0}, {"date": "2026-07-21", "close": 27.05, "volume": 2075396.0}, {"date": "2026-07-22", "close": 27.41, "volume": 2003963.0}, {"date": "2026-07-23", "close": 27.02, "volume": 2465936.0}, {"date": "2026-07-24", "close": 26.89, "volume": 1862177.0}, {"date": "2026-07-27", "close": 26.55, "volume": 1746677.0}, {"date": "2026-07-28", "close": 26.42, "volume": 2645222.0}, {"date": "2026-07-29", "close": 24.92, "volume": 2062492.0}, {"date": "2026-07-30", "close": 25.78, "volume": 2377851.0}, {"date": "2026-07-31", "close": 27.98, "volume": 4235055.0}, {"date": "2026-08-03", "close": 29.38, "volume": 2909902.0}, {"date": "2026-08-04", "close": 29.84, "volume": 3218410.0}, {"date": "2026-08-05", "close": 29.3, "volume": 2632138.0}, {"date": "2026-08-06", "close": 28.59, "volume": 2309898.0}, {"date": "2026-08-07", "close": 28.25, "volume": 1851910.0}], "refreshing": true}