{"ticker": "HAYW", "overview": {"cik": "1834622", "ticker": "HAYW", "name": "Hayward Holdings, Inc.", "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "sic": "3580", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001752466-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007378", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0002159099-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001851021-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000642", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001834622-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001752466-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006971", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001851021-26-000022", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0002147632-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "FORM 4/A", "accession": "0001752466-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001752466-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006086", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002252", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002013", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002024490-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002024868-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001589002-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001851021-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0000764532-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001334802-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001461045-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001353838-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001849401-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001834622-26-000047", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 1604275.0, "net": -1604275.0, "insiders": 2, "first_date": "2026-08-03", "last_date": "2026-10-15"}, "metrics": {"ticker": "HAYW", "has_prices": true, "as_of": "2026-08-07", "last": 15.82, "prev_close": 15.67, "change": 0.15000000000000036, "change_pct": 0.009572431397575007, "session_volume": 3032138.0, "vwap_5": 15.818083301357172, "vwap_20": 15.086260830516594, "vwap_60": 15.013608676175464, "vwap_250": 15.355392135536425, "high_52w": 17.31, "low_52w": 13.08, "avg_volume_20": 3311701.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001612", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Hayward Holdings, Inc.", "who_key": "Hayward Holdings, 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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Hayward Holdings, Inc. takes a 5.13% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/0002100119-26-001612-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0002012383-26-003906", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.8% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003906-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "0001752466-26-000019", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Susan M. Canning", "who_key": "Canning Susan M.", "role": "SVP, CLO, Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 40950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Insider offloads $41K of HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000175246626000019/0001752466-26-000019-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001851021-26-000022", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Kevin Holleran", "who_key": "HOLLERAN KEVIN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 692425.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "The corner office trims HAYW: $692K", "source_url": "https://www.sec.gov/Archives/edgar/data/1851021/000185102126000022/0001851021-26-000022-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001752466-26-000015", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Susan M. Canning", "who_key": "Canning Susan M.", "role": "SVP, CLO, Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 52710.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Insider sells $53K of HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000175246626000015/0001752466-26-000015-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0001752466-26-000013", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Susan M. Canning", "who_key": "Canning Susan M.", "role": "SVP, CLO, Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 52500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Insider offloads $52K of HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000175246626000013/0001752466-26-000013-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0001851021-26-000020", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Kevin Holleran", "who_key": "HOLLERAN KEVIN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 765690.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "CEO cashes out $766K of HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1851021/000185102126000020/0001851021-26-000020-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "0001589002-26-000008", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Raymond H. Lewis Jr", "who_key": "Lewis Raymond H JR", "role": "SVP, Chief Human Resources", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18700.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on HAYW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000158900226000008/0001589002-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "0002024868-26-000006", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Kevin Gallagher", "who_key": "Gallagher Kevin", "role": "VP, Chief Engineering Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17127.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on HAYW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024868/000202486826000006/0002024868-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "0002024490-26-000006", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Dario Vicario Ramirez", "who_key": "Ramirez Dario Vicario", "role": "VP&GM, Europe & Rest of World", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9047.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Insider files routine paperwork on HAYW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2024490/000202449026000006/0002024490-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "13DG-0000315066-26-002252", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "FMR LLC moves to a 10.1% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002252-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001334802-26-000008", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Stephen J. Felice", "who_key": "Felice Stephen J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on HAYW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000133480226000008/0001334802-26-000008-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137688}, {"id": "0001353838-26-000011", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Ronald C. Keating", "who_key": "Keating Ronald C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on HAYW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000135383826000011/0001353838-26-000011-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137688}, {"id": "0001461045-26-000008", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Arthur L. Soucy", "who_key": "Soucy Arthur L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on HAYW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000146104526000008/0001461045-26-000008-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137688}, {"id": "0001849401-26-000008", "src": "INSIDERS", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Kevin D. Brown", "who_key": "Brown Kevin D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on HAYW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849401/000184940126000008/0001849401-26-000008-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137688}, {"id": "13DG-0000019617-26-000278", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Hayward Holdings, Inc.", "who_key": "Hayward Holdings, 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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Hayward Holdings, Inc. moves to a 4.8% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/0000019617-26-000278-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "13DG-0000315066-26-002013", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "FMR LLC takes a 8% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002013-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000764532-26-000006", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Fiduciary Management Inc /WI/", "who_key": "FIDUCIARY MANAGEMENT INC /WI/", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "FIDUCIARY MANAGEMENT INC /WI/ takes a 5.4% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/764532/0000764532-26-000006-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000315066-26-001199", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "FMR LLC moves to a 4% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001199-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0000102909-26-001450", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Hayward Holdings, Inc.", "who_key": "Hayward Holdings, 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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Hayward Holdings, Inc. adjusts its stake in HAYW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/0000102909-26-001450-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001612", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Hayward Holdings, Inc.", "who_key": "Hayward Holdings, 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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Hayward Holdings, Inc. takes a 5.13% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/0002100119-26-001612-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0002012383-26-003906", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.8% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003906-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0000315066-26-002252", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "FMR LLC moves to a 10.1% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002252-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000315066-26-002013", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "FMR LLC takes a 8% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002013-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000764532-26-000006", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Fiduciary Management Inc /WI/", "who_key": "FIDUCIARY MANAGEMENT INC /WI/", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "FIDUCIARY MANAGEMENT INC /WI/ takes a 5.4% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/764532/0000764532-26-000006-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000019617-26-000278", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Hayward Holdings, Inc.", "who_key": "Hayward Holdings, 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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Hayward Holdings, Inc. moves to a 4.8% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/0000019617-26-000278-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "13DG-0000315066-26-001199", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "FMR LLC moves to a 4% passive stake in HAYW", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001199-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0000102909-26-001450", "src": "13DG", "ticker": "HAYW", "cik": "1834622", "company": "Hayward Holdings, Inc.", "company_raw": "Hayward Holdings, Inc.", "who": "Hayward Holdings, Inc.", "who_key": "Hayward Holdings, 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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Hayward Holdings, Inc. adjusts its stake in HAYW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/0000102909-26-001450-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Hayward Holdings, Inc. Common Stock", "new_value": "Hayward Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001834622", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001834622", "applied": 1, "detected_at": "2026-10-25T02:44:09.050949"}]}, "key_people": [{"who": "Kevin Holleran", "who_key": "HOLLERAN KEVIN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1458115.0, "net": -1458115.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 692425.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851021/000185102126000022/0001851021-26-000022-index.htm"}, {"action": "SELL", "amount": 765690.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851021/000185102126000020/0001851021-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 692425.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851021/000185102126000022/0001851021-26-000022-index.htm"}}, {"who": "Susan M. Canning", "who_key": "Canning Susan M.", "role": "SVP, CLO, Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 146160.0, "net": -146160.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40950.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000175246626000019/0001752466-26-000019-index.htm"}, {"action": "SELL", "amount": 52710.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000175246626000015/0001752466-26-000015-index.htm"}, {"action": "SELL", "amount": 52500.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000175246626000013/0001752466-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 40950.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834622/000175246626000019/0001752466-26-000019-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -105210.0}, {"date": "2026-09-01", "net": -692425.0}, {"date": "2026-10-15", "net": -40950.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001752466-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007378", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0002159099-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001851021-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000642", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001834622-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001752466-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001959173-26-006971", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001851021-26-000022", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0002147632-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "FORM 4/A", "accession": "0001752466-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001752466-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006086", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002252", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002013", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002024490-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002024868-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001589002-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001851021-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0000764532-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001334802-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001461045-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001353838-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001849401-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001834622-26-000047", "price_sensitive": true}], "performance": {"ticker": "HAYW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-12", "close": 17.0, "volume": 10633950.0}, {"date": "2021-03-15", "close": 17.07, "volume": 1736065.0}, {"date": "2021-03-16", "close": 16.9, "volume": 1411050.0}, {"date": "2021-03-17", "close": 16.74, "volume": 1111629.0}, {"date": "2021-03-18", "close": 17.09, "volume": 4649131.0}, {"date": "2021-03-19", "close": 17.0, "volume": 888261.0}, {"date": "2021-03-22", "close": 16.88, "volume": 387316.0}, {"date": "2021-03-23", "close": 17.0, "volume": 250295.0}, {"date": "2021-03-24", "close": 16.73, "volume": 221642.0}, {"date": "2021-03-25", "close": 16.0, "volume": 1349947.0}, {"date": "2021-03-26", "close": 16.02, "volume": 520331.0}, {"date": "2021-03-29", "close": 16.0, "volume": 1062209.0}, {"date": "2021-03-30", "close": 16.49, "volume": 1180048.0}, {"date": "2021-03-31", "close": 16.88, "volume": 1166657.0}, {"date": "2021-04-01", "close": 16.95, "volume": 723638.0}, {"date": "2021-04-05", "close": 17.04, "volume": 777801.0}, {"date": "2021-04-06", "close": 16.99, "volume": 932541.0}, {"date": "2021-04-07", "close": 16.74, "volume": 567447.0}, {"date": "2021-04-08", "close": 17.01, "volume": 946631.0}, {"date": "2021-04-09", "close": 16.89, "volume": 1094541.0}, {"date": "2021-04-12", "close": 16.36, "volume": 796010.0}, {"date": "2021-04-13", "close": 16.18, "volume": 738650.0}, {"date": "2021-04-14", "close": 16.19, "volume": 911083.0}, {"date": "2021-04-15", "close": 16.34, "volume": 733621.0}, {"date": "2021-04-16", "close": 16.37, "volume": 406053.0}, {"date": "2021-04-19", "close": 16.4, "volume": 501815.0}, {"date": "2021-04-20", "close": 16.23, "volume": 583471.0}, {"date": "2021-04-21", "close": 16.64, "volume": 683861.0}, {"date": "2021-04-22", "close": 17.08, "volume": 1750663.0}, {"date": "2021-04-23", "close": 17.48, "volume": 3080465.0}, {"date": "2021-04-26", "close": 18.1, "volume": 1139306.0}, {"date": "2021-04-27", "close": 19.16, "volume": 1246956.0}, {"date": "2021-04-28", "close": 19.2, "volume": 1102590.0}, {"date": "2021-04-29", "close": 20.05, "volume": 960817.0}, {"date": "2021-04-30", "close": 19.98, "volume": 586978.0}, {"date": "2021-05-03", "close": 19.98, "volume": 970481.0}, {"date": "2021-05-04", "close": 19.39, "volume": 855930.0}, {"date": "2021-05-05", "close": 24.11, "volume": 2972330.0}, {"date": "2021-05-06", "close": 23.73, "volume": 1390225.0}, {"date": "2021-05-07", "close": 23.43, "volume": 1072439.0}, {"date": "2021-05-10", "close": 23.62, "volume": 983967.0}, {"date": "2021-05-11", "close": 23.75, "volume": 792940.0}, {"date": "2021-05-12", "close": 22.82, "volume": 547514.0}, {"date": "2021-05-13", "close": 22.87, "volume": 510045.0}, {"date": "2021-05-14", "close": 24.54, "volume": 985222.0}, {"date": "2021-05-17", "close": 24.14, "volume": 824840.0}, {"date": "2021-05-18", "close": 23.74, "volume": 350397.0}, {"date": "2021-05-19", "close": 23.75, "volume": 380971.0}, {"date": "2021-05-20", "close": 24.37, "volume": 461765.0}, {"date": "2021-05-21", "close": 24.14, "volume": 256140.0}, {"date": "2021-05-24", "close": 24.6, "volume": 358028.0}, {"date": "2021-05-25", "close": 24.64, "volume": 1260680.0}, {"date": "2021-05-26", "close": 25.1, "volume": 388626.0}, {"date": "2021-05-27", "close": 25.3, "volume": 292100.0}, {"date": "2021-05-28", "close": 25.47, "volume": 278311.0}, {"date": "2021-06-01", "close": 26.0, "volume": 400168.0}, {"date": "2021-06-02", "close": 25.1, "volume": 308186.0}, {"date": "2021-06-03", "close": 24.6, "volume": 374191.0}, {"date": "2021-06-04", "close": 24.43, "volume": 497472.0}, {"date": "2021-06-07", "close": 23.87, "volume": 401712.0}, {"date": "2021-06-08", "close": 24.41, "volume": 553058.0}, {"date": "2021-06-09", "close": 24.1, "volume": 385850.0}, {"date": "2021-06-10", "close": 23.67, "volume": 598532.0}, {"date": "2021-06-11", "close": 23.15, "volume": 549940.0}, {"date": "2021-06-14", "close": 23.84, "volume": 1012093.0}, {"date": "2021-06-15", "close": 23.42, "volume": 509504.0}, {"date": "2021-06-16", "close": 24.21, "volume": 828632.0}, {"date": "2021-06-17", "close": 24.25, "volume": 820921.0}, {"date": "2021-06-18", "close": 23.68, "volume": 2826777.0}, {"date": "2021-06-21", "close": 24.69, "volume": 762890.0}, {"date": "2021-06-22", "close": 24.49, "volume": 254404.0}, {"date": "2021-06-23", "close": 24.66, "volume": 304414.0}, {"date": "2021-06-24", "close": 25.02, "volume": 609005.0}, {"date": "2021-06-25", "close": 24.73, "volume": 2548591.0}, {"date": "2021-06-28", "close": 24.5, "volume": 547267.0}, {"date": "2021-06-29", "close": 25.56, "volume": 1027263.0}, {"date": "2021-06-30", "close": 26.02, "volume": 897236.0}, {"date": "2021-07-01", "close": 26.41, "volume": 408086.0}, {"date": "2021-07-02", "close": 25.6, "volume": 776933.0}, {"date": "2021-07-06", "close": 24.92, "volume": 1137859.0}, {"date": "2021-07-07", "close": 24.49, "volume": 672045.0}, {"date": "2021-07-08", "close": 24.13, "volume": 473269.0}, {"date": "2021-07-09", "close": 24.3, "volume": 287720.0}, {"date": "2021-07-12", "close": 24.2, "volume": 671146.0}, {"date": "2021-07-13", "close": 23.51, "volume": 584352.0}, {"date": "2021-07-14", "close": 22.86, "volume": 439566.0}, {"date": "2021-07-15", "close": 22.69, "volume": 487138.0}, {"date": "2021-07-16", "close": 22.6, "volume": 671844.0}, {"date": "2021-07-19", "close": 23.01, "volume": 879868.0}, {"date": "2021-07-20", "close": 23.62, "volume": 871136.0}, {"date": "2021-07-21", "close": 23.97, "volume": 593896.0}, {"date": "2021-07-22", "close": 23.88, "volume": 438774.0}, {"date": "2021-07-23", "close": 24.19, "volume": 660710.0}, {"date": "2021-07-26", "close": 23.92, "volume": 561400.0}, {"date": "2021-07-27", "close": 24.34, "volume": 633535.0}, {"date": "2021-07-28", "close": 23.76, "volume": 407791.0}, {"date": "2021-07-29", "close": 24.26, "volume": 382872.0}, {"date": "2021-07-30", "close": 24.09, "volume": 1140871.0}, {"date": "2021-08-02", "close": 22.65, "volume": 1641641.0}, {"date": "2021-08-03", "close": 23.97, "volume": 1121532.0}, {"date": "2021-08-04", "close": 23.29, "volume": 430046.0}, {"date": "2021-08-05", "close": 22.7, "volume": 582698.0}, {"date": "2021-08-06", "close": 22.79, "volume": 533437.0}, {"date": "2021-08-09", "close": 22.04, "volume": 893435.0}, {"date": "2021-08-10", "close": 21.98, "volume": 482582.0}, {"date": "2021-08-11", "close": 21.57, "volume": 523833.0}, {"date": "2021-08-12", "close": 21.95, "volume": 512548.0}, {"date": "2021-08-13", "close": 22.54, "volume": 425290.0}, {"date": "2021-08-16", "close": 22.11, "volume": 615350.0}, {"date": "2021-08-17", "close": 21.06, "volume": 999097.0}, {"date": "2021-08-18", "close": 21.05, "volume": 574587.0}, {"date": "2021-08-19", "close": 20.41, "volume": 721250.0}, {"date": "2021-08-20", "close": 20.39, "volume": 689767.0}, {"date": "2021-08-23", "close": 20.7, "volume": 446223.0}, {"date": "2021-08-24", "close": 21.58, "volume": 586274.0}, {"date": "2021-08-25", "close": 21.47, "volume": 461344.0}, {"date": "2021-08-26", "close": 21.18, "volume": 374926.0}, {"date": "2021-08-27", "close": 21.39, "volume": 343071.0}, {"date": "2021-08-30", "close": 21.51, "volume": 300718.0}, {"date": "2021-08-31", "close": 20.95, "volume": 454908.0}, {"date": "2021-09-01", "close": 21.18, "volume": 665460.0}, {"date": "2021-09-02", "close": 21.23, "volume": 295544.0}, {"date": "2021-09-03", "close": 21.54, "volume": 337372.0}, {"date": "2021-09-07", "close": 21.85, "volume": 518125.0}, {"date": "2021-09-08", "close": 21.1, "volume": 780786.0}, {"date": "2021-09-09", "close": 21.59, "volume": 586579.0}, {"date": "2021-09-10", "close": 20.89, "volume": 481925.0}, {"date": "2021-09-13", "close": 20.34, "volume": 656026.0}, {"date": "2021-09-14", "close": 19.72, "volume": 815185.0}, {"date": "2021-09-15", "close": 20.0, "volume": 905738.0}, {"date": "2021-09-16", "close": 21.56, "volume": 1705656.0}, {"date": "2021-09-17", "close": 21.39, "volume": 1111217.0}, {"date": "2021-09-20", "close": 21.85, "volume": 1355326.0}, {"date": "2021-09-21", "close": 22.39, "volume": 1562399.0}, {"date": "2021-09-22", "close": 22.6, "volume": 1257628.0}, {"date": "2021-09-23", "close": 22.81, "volume": 763406.0}, {"date": "2021-09-24", "close": 22.64, "volume": 731043.0}, {"date": "2021-09-27", "close": 22.95, "volume": 1104011.0}, {"date": "2021-09-28", "close": 22.3, "volume": 1189881.0}, {"date": "2021-09-29", "close": 23.16, "volume": 1169887.0}, {"date": "2021-09-30", "close": 22.24, "volume": 624571.0}, {"date": "2021-10-01", "close": 21.65, "volume": 1071910.0}, {"date": "2021-10-04", "close": 21.46, "volume": 540623.0}, {"date": "2021-10-05", "close": 22.18, "volume": 563993.0}, {"date": "2021-10-06", "close": 21.7, "volume": 382845.0}, {"date": "2021-10-07", "close": 22.2, "volume": 448093.0}, {"date": "2021-10-08", "close": 22.14, "volume": 384605.0}, {"date": "2021-10-11", "close": 22.14, "volume": 450527.0}, {"date": "2021-10-12", "close": 21.65, "volume": 407552.0}, {"date": "2021-10-13", "close": 21.66, "volume": 397088.0}, {"date": "2021-10-14", "close": 22.54, "volume": 346429.0}, {"date": "2021-10-15", "close": 22.88, "volume": 404546.0}, {"date": "2021-10-18", "close": 22.97, "volume": 584845.0}, {"date": "2021-10-19", "close": 22.51, "volume": 260228.0}, {"date": "2021-10-20", "close": 22.78, "volume": 421913.0}, {"date": "2021-10-21", "close": 23.0, "volume": 524032.0}, {"date": "2021-10-22", "close": 23.96, "volume": 1084965.0}, {"date": "2021-10-25", "close": 24.83, "volume": 807436.0}, {"date": "2021-10-26", "close": 24.5, "volume": 1062351.0}, {"date": "2021-10-27", "close": 22.73, "volume": 1195725.0}, {"date": "2021-10-28", "close": 23.23, "volume": 601185.0}, {"date": "2021-10-29", "close": 23.19, "volume": 1388750.0}, {"date": "2021-11-01", "close": 23.24, "volume": 1012518.0}, {"date": "2021-11-02", "close": 24.2, "volume": 1849278.0}, {"date": "2021-11-03", "close": 23.41, "volume": 807619.0}, {"date": "2021-11-04", "close": 24.33, "volume": 863776.0}, {"date": "2021-11-05", "close": 24.4, "volume": 890738.0}, {"date": "2021-11-08", "close": 24.88, "volume": 1424521.0}, {"date": "2021-11-09", "close": 24.99, "volume": 1079020.0}, {"date": "2021-11-10", "close": 25.26, "volume": 1209670.0}, {"date": "2021-11-11", "close": 24.77, "volume": 1066851.0}, {"date": "2021-11-12", "close": 25.49, "volume": 1486990.0}, {"date": "2021-11-15", "close": 25.84, "volume": 1502865.0}, {"date": "2021-11-16", "close": 27.55, "volume": 2710814.0}, {"date": "2021-11-17", "close": 27.51, "volume": 1588828.0}, {"date": "2021-11-18", "close": 27.22, "volume": 1134897.0}, {"date": "2021-11-19", "close": 27.24, "volume": 679171.0}, {"date": "2021-11-22", "close": 25.99, "volume": 989310.0}, {"date": "2021-11-23", "close": 24.99, "volume": 1816062.0}, {"date": "2021-11-24", "close": 25.7, "volume": 1271163.0}, {"date": "2021-11-26", "close": 25.1, "volume": 454831.0}, {"date": "2021-11-29", "close": 24.76, "volume": 810616.0}, {"date": "2021-11-30", "close": 24.48, "volume": 1867065.0}, {"date": "2021-12-01", "close": 23.97, "volume": 811883.0}, {"date": "2021-12-02", "close": 24.52, "volume": 690066.0}, {"date": "2021-12-03", "close": 24.48, "volume": 557743.0}, {"date": "2021-12-06", "close": 24.24, "volume": 1036063.0}, {"date": "2021-12-07", "close": 25.33, "volume": 847667.0}, {"date": "2021-12-08", "close": 25.63, "volume": 829751.0}, {"date": "2021-12-09", "close": 24.98, "volume": 625552.0}, {"date": "2021-12-10", "close": 25.37, "volume": 934003.0}, {"date": "2021-12-13", "close": 25.14, "volume": 932402.0}, {"date": "2021-12-14", "close": 24.63, "volume": 798354.0}, {"date": "2021-12-15", "close": 25.13, "volume": 1677501.0}, {"date": "2021-12-16", "close": 24.68, "volume": 2918417.0}, {"date": "2021-12-17", "close": 24.27, "volume": 2658342.0}, {"date": "2021-12-20", "close": 22.53, "volume": 2393976.0}, {"date": "2021-12-21", "close": 24.26, "volume": 2204592.0}, {"date": "2021-12-22", "close": 24.22, "volume": 707207.0}, {"date": "2021-12-23", "close": 24.56, "volume": 619992.0}, {"date": "2021-12-27", "close": 25.09, "volume": 710668.0}, {"date": "2021-12-28", "close": 24.91, "volume": 491160.0}, {"date": "2021-12-29", "close": 24.95, "volume": 498705.0}, {"date": "2021-12-30", "close": 25.35, "volume": 655646.0}, {"date": "2021-12-31", "close": 26.23, "volume": 839070.0}, {"date": "2022-01-03", "close": 25.12, "volume": 665697.0}, {"date": "2022-01-04", "close": 24.55, "volume": 1292719.0}, {"date": "2022-01-05", "close": 23.11, "volume": 1876822.0}, {"date": "2022-01-06", "close": 22.99, "volume": 580833.0}, {"date": "2022-01-07", "close": 22.16, "volume": 997770.0}, {"date": "2022-01-10", "close": 22.56, "volume": 1194686.0}, {"date": "2022-01-11", "close": 22.99, "volume": 602336.0}, {"date": "2022-01-12", "close": 23.38, "volume": 597771.0}, {"date": "2022-01-13", "close": 23.0, "volume": 566600.0}, {"date": "2022-01-14", "close": 22.15, "volume": 637622.0}, {"date": "2022-01-18", "close": 21.82, "volume": 908117.0}, {"date": "2022-01-19", "close": 21.66, "volume": 746530.0}, {"date": "2022-01-20", "close": 20.96, "volume": 1110725.0}, {"date": "2022-01-21", "close": 21.13, "volume": 1398996.0}, {"date": "2022-01-24", "close": 19.81, "volume": 4653143.0}, {"date": "2022-01-25", "close": 19.19, "volume": 1858033.0}, {"date": "2022-01-26", "close": 18.12, "volume": 1611828.0}, {"date": "2022-01-27", "close": 17.83, "volume": 2242571.0}, {"date": "2022-01-28", "close": 18.63, "volume": 1431756.0}, {"date": "2022-01-31", "close": 19.69, "volume": 1272509.0}, {"date": "2022-02-01", "close": 19.95, "volume": 681500.0}, {"date": "2022-02-02", "close": 19.67, "volume": 475040.0}, {"date": "2022-02-03", "close": 18.99, "volume": 839463.0}, {"date": "2022-02-04", "close": 19.31, "volume": 1190225.0}, {"date": "2022-02-07", "close": 18.84, "volume": 538707.0}, {"date": "2022-02-08", "close": 19.0, "volume": 479114.0}, {"date": "2022-02-09", "close": 19.2, "volume": 1454646.0}, {"date": "2022-02-10", "close": 18.79, "volume": 911340.0}, {"date": "2022-02-11", "close": 17.77, "volume": 776933.0}, {"date": "2022-02-14", "close": 17.99, "volume": 1144973.0}, {"date": "2022-02-15", "close": 18.94, "volume": 539088.0}, {"date": "2022-02-16", "close": 18.65, "volume": 869793.0}, {"date": "2022-02-17", "close": 17.75, "volume": 744443.0}, {"date": "2022-02-18", "close": 17.61, "volume": 522448.0}, {"date": "2022-02-22", "close": 17.37, "volume": 662994.0}, {"date": "2022-02-23", "close": 16.72, "volume": 899413.0}, {"date": "2022-02-24", "close": 17.4, "volume": 704031.0}, {"date": "2022-02-25", "close": 17.78, "volume": 495017.0}, {"date": "2022-02-28", "close": 17.89, "volume": 879739.0}, {"date": "2022-03-01", "close": 17.6, "volume": 916324.0}, {"date": "2022-03-02", "close": 17.72, "volume": 1323102.0}, {"date": "2022-03-03", "close": 17.1, "volume": 1470280.0}, {"date": "2022-03-04", "close": 16.65, "volume": 1904602.0}, {"date": "2022-03-07", "close": 16.25, "volume": 1288809.0}, {"date": "2022-03-08", "close": 16.76, "volume": 1115772.0}, {"date": "2022-03-09", "close": 17.62, "volume": 996592.0}, {"date": "2022-03-10", "close": 17.35, "volume": 952090.0}, {"date": "2022-03-11", "close": 16.8, "volume": 1405654.0}, {"date": "2022-03-14", "close": 16.01, "volume": 1926651.0}, {"date": "2022-03-15", "close": 16.35, "volume": 1448972.0}, {"date": "2022-03-16", "close": 17.13, "volume": 840548.0}, {"date": "2022-03-17", "close": 17.59, "volume": 1308015.0}, {"date": "2022-03-18", "close": 17.56, "volume": 2083814.0}, {"date": "2022-03-21", "close": 17.59, "volume": 1442493.0}, {"date": "2022-03-22", "close": 17.9, "volume": 909552.0}, {"date": "2022-03-23", "close": 17.32, "volume": 579157.0}, {"date": "2022-03-24", "close": 16.67, "volume": 777429.0}, {"date": "2022-03-25", "close": 16.31, "volume": 823224.0}, {"date": "2022-03-28", "close": 16.69, "volume": 654357.0}, {"date": "2022-03-29", "close": 17.39, "volume": 1322870.0}, {"date": "2022-03-30", "close": 17.41, "volume": 1444613.0}, {"date": "2022-03-31", "close": 16.62, "volume": 1258735.0}, {"date": "2022-04-01", "close": 16.84, "volume": 668162.0}, {"date": "2022-04-04", "close": 17.28, "volume": 1527570.0}, {"date": "2022-04-05", "close": 17.01, "volume": 1710022.0}, {"date": "2022-04-06", "close": 16.41, "volume": 1416637.0}, {"date": "2022-04-07", "close": 16.49, "volume": 1586247.0}, {"date": "2022-04-08", "close": 16.67, "volume": 1444794.0}, {"date": "2022-04-11", "close": 16.65, "volume": 1379159.0}, {"date": "2022-04-12", "close": 16.79, "volume": 1413103.0}, {"date": "2022-04-13", "close": 17.31, "volume": 1416170.0}, {"date": "2022-04-14", "close": 16.84, "volume": 1413931.0}, {"date": "2022-04-18", "close": 16.28, "volume": 1017346.0}, {"date": "2022-04-19", "close": 16.71, "volume": 595694.0}, {"date": "2022-04-20", "close": 16.69, "volume": 545835.0}, {"date": "2022-04-21", "close": 16.31, "volume": 687886.0}, {"date": "2022-04-22", "close": 16.17, "volume": 909119.0}, {"date": "2022-04-25", "close": 16.6, "volume": 827401.0}, {"date": "2022-04-26", "close": 16.18, "volume": 643310.0}, {"date": "2022-04-27", "close": 15.5, "volume": 1534861.0}, {"date": "2022-04-28", "close": 16.61, "volume": 1243762.0}, {"date": "2022-04-29", "close": 15.9, "volume": 981404.0}, {"date": "2022-05-02", "close": 16.88, "volume": 773879.0}, {"date": "2022-05-03", "close": 14.91, "volume": 14247390.0}, {"date": "2022-05-04", "close": 15.32, "volume": 5013149.0}, {"date": "2022-05-05", "close": 14.68, "volume": 4818101.0}, {"date": "2022-05-06", "close": 14.29, "volume": 2364413.0}, {"date": "2022-05-09", "close": 13.87, "volume": 1387655.0}, {"date": "2022-05-10", "close": 13.73, "volume": 2449582.0}, {"date": "2022-05-11", "close": 13.33, "volume": 1012204.0}, {"date": "2022-05-12", "close": 13.87, "volume": 1645657.0}, {"date": "2022-05-13", "close": 14.75, "volume": 1341359.0}, {"date": "2022-05-16", "close": 14.28, "volume": 1760144.0}, {"date": "2022-05-17", "close": 14.88, "volume": 1520544.0}, {"date": "2022-05-18", "close": 14.41, "volume": 1047690.0}, {"date": "2022-05-19", "close": 14.24, "volume": 1890319.0}, {"date": "2022-05-20", "close": 14.31, "volume": 1263067.0}, {"date": "2022-05-23", "close": 14.48, "volume": 1181563.0}, {"date": "2022-05-24", "close": 14.12, "volume": 2394549.0}, {"date": "2022-05-25", "close": 14.5, "volume": 837050.0}, {"date": "2022-05-26", "close": 15.22, "volume": 1377738.0}, {"date": "2022-05-27", "close": 15.56, "volume": 736136.0}, {"date": "2022-05-31", "close": 15.3, "volume": 1181071.0}, {"date": "2022-06-01", "close": 15.58, "volume": 1571789.0}, {"date": "2022-06-02", "close": 16.08, "volume": 928309.0}, {"date": "2022-06-03", "close": 16.06, "volume": 1009523.0}, {"date": "2022-06-06", "close": 16.23, "volume": 774686.0}, {"date": "2022-06-07", "close": 16.33, "volume": 559892.0}, {"date": "2022-06-08", "close": 16.03, "volume": 1136439.0}, {"date": "2022-06-09", "close": 15.98, "volume": 720955.0}, {"date": "2022-06-10", "close": 15.55, "volume": 3233074.0}, {"date": "2022-06-13", "close": 14.94, "volume": 2194675.0}, {"date": "2022-06-14", "close": 14.92, "volume": 3463239.0}, {"date": "2022-06-15", "close": 14.75, "volume": 3768479.0}, {"date": "2022-06-16", "close": 13.65, "volume": 2874538.0}, {"date": "2022-06-17", "close": 13.8, "volume": 2093669.0}, {"date": "2022-06-21", "close": 14.05, "volume": 1540046.0}, {"date": "2022-06-22", "close": 14.18, "volume": 1633570.0}, {"date": "2022-06-23", "close": 14.84, "volume": 1774443.0}, {"date": "2022-06-24", "close": 15.44, "volume": 1734285.0}, {"date": "2022-06-27", "close": 15.32, "volume": 1032346.0}, {"date": "2022-06-28", "close": 15.23, "volume": 1205764.0}, {"date": "2022-06-29", "close": 14.78, "volume": 585662.0}, {"date": "2022-06-30", "close": 14.39, "volume": 1063997.0}, {"date": "2022-07-01", "close": 14.5, "volume": 784772.0}, {"date": "2022-07-05", "close": 14.22, "volume": 1779248.0}, {"date": "2022-07-06", "close": 14.03, "volume": 1795452.0}, {"date": "2022-07-07", "close": 14.57, "volume": 1101406.0}, {"date": "2022-07-08", "close": 14.25, "volume": 939198.0}, {"date": "2022-07-11", "close": 14.01, "volume": 1346749.0}, {"date": "2022-07-12", "close": 13.95, "volume": 842661.0}, {"date": "2022-07-13", "close": 13.9, "volume": 572277.0}, {"date": "2022-07-14", "close": 13.78, "volume": 1089742.0}, {"date": "2022-07-15", "close": 13.95, "volume": 1088805.0}, {"date": "2022-07-18", "close": 14.12, "volume": 663916.0}, {"date": "2022-07-19", "close": 14.75, "volume": 837054.0}, {"date": "2022-07-20", "close": 14.96, "volume": 688642.0}, {"date": "2022-07-21", "close": 13.73, "volume": 3077235.0}, {"date": "2022-07-22", "close": 13.54, "volume": 2046932.0}, {"date": "2022-07-25", "close": 13.36, "volume": 1921211.0}, {"date": "2022-07-26", "close": 13.16, "volume": 2530875.0}, {"date": "2022-07-27", "close": 13.71, "volume": 1686436.0}, {"date": "2022-07-28", "close": 11.21, "volume": 6658820.0}, {"date": "2022-07-29", "close": 11.67, "volume": 2791373.0}, {"date": "2022-08-01", "close": 11.52, "volume": 2492005.0}, {"date": "2022-08-02", "close": 11.57, "volume": 1808170.0}, {"date": "2022-08-03", "close": 11.71, "volume": 1610976.0}, {"date": "2022-08-04", "close": 11.65, "volume": 3269487.0}, {"date": "2022-08-05", "close": 11.57, "volume": 1067470.0}, {"date": "2022-08-08", "close": 12.01, "volume": 1369904.0}, {"date": "2022-08-09", "close": 11.43, "volume": 1280129.0}, {"date": "2022-08-10", "close": 11.57, "volume": 1312449.0}, {"date": "2022-08-11", "close": 11.67, "volume": 1291383.0}, {"date": "2022-08-12", "close": 12.18, "volume": 1245860.0}, {"date": "2022-08-15", "close": 12.23, "volume": 1352006.0}, {"date": "2022-08-16", "close": 12.31, "volume": 1556439.0}, {"date": "2022-08-17", "close": 12.2, "volume": 1050751.0}, {"date": "2022-08-18", "close": 12.1, "volume": 982079.0}, {"date": "2022-08-19", "close": 11.75, "volume": 1623206.0}, {"date": "2022-08-22", "close": 11.46, "volume": 1540508.0}, {"date": "2022-08-23", "close": 11.03, "volume": 913336.0}, {"date": "2022-08-24", "close": 11.05, "volume": 736453.0}, {"date": "2022-08-25", "close": 11.34, "volume": 522424.0}, {"date": "2022-08-26", "close": 11.0, "volume": 1382862.0}, {"date": "2022-08-29", "close": 10.7, "volume": 891614.0}, {"date": "2022-08-30", "close": 10.8, "volume": 1430210.0}, {"date": "2022-08-31", "close": 10.51, "volume": 2112135.0}, {"date": "2022-09-01", "close": 10.3, "volume": 1716115.0}, {"date": "2022-09-02", "close": 10.27, "volume": 1173359.0}, {"date": "2022-09-06", "close": 10.7, "volume": 1955680.0}, {"date": "2022-09-07", "close": 11.13, "volume": 1687117.0}, {"date": "2022-09-08", "close": 11.34, "volume": 1499114.0}, {"date": "2022-09-09", "close": 11.38, "volume": 1174483.0}, {"date": "2022-09-12", "close": 11.47, "volume": 1026941.0}, {"date": "2022-09-13", "close": 10.6, "volume": 2506476.0}, {"date": "2022-09-14", "close": 10.26, "volume": 2004886.0}, {"date": "2022-09-15", "close": 10.27, "volume": 2046520.0}, {"date": "2022-09-16", "close": 10.08, "volume": 4021639.0}, {"date": "2022-09-19", "close": 10.25, "volume": 1732573.0}, {"date": "2022-09-20", "close": 9.86, "volume": 2518513.0}, {"date": "2022-09-21", "close": 9.9, "volume": 1999331.0}, {"date": "2022-09-22", "close": 9.58, "volume": 2230655.0}, {"date": "2022-09-23", "close": 9.22, "volume": 3531905.0}, {"date": "2022-09-26", "close": 9.0, "volume": 1838872.0}, {"date": "2022-09-27", "close": 9.14, "volume": 1492493.0}, {"date": "2022-09-28", "close": 9.32, "volume": 1009715.0}, {"date": "2022-09-29", "close": 8.93, "volume": 1517059.0}, {"date": "2022-09-30", "close": 8.87, "volume": 1975461.0}, {"date": "2022-10-03", "close": 9.41, "volume": 1150223.0}, {"date": "2022-10-04", "close": 9.74, "volume": 1748065.0}, {"date": "2022-10-05", "close": 9.53, "volume": 1361409.0}, {"date": "2022-10-06", "close": 9.32, "volume": 2002625.0}, {"date": "2022-10-07", "close": 8.99, "volume": 785733.0}, {"date": "2022-10-10", "close": 8.87, "volume": 694417.0}, {"date": "2022-10-11", "close": 9.03, "volume": 1531481.0}, {"date": "2022-10-12", "close": 8.87, "volume": 1883974.0}, {"date": "2022-10-13", "close": 9.0, "volume": 1396056.0}, {"date": "2022-10-14", "close": 8.73, "volume": 2369044.0}, {"date": "2022-10-17", "close": 9.01, "volume": 1412934.0}, {"date": "2022-10-18", "close": 9.01, "volume": 2203297.0}, {"date": "2022-10-19", "close": 8.51, "volume": 3139634.0}, {"date": "2022-10-20", "close": 8.13, "volume": 2330164.0}, {"date": "2022-10-21", "close": 8.37, "volume": 834333.0}, {"date": "2022-10-24", "close": 8.48, "volume": 828037.0}, {"date": "2022-10-25", "close": 9.04, "volume": 1640635.0}, {"date": "2022-10-26", "close": 9.21, "volume": 1768638.0}, {"date": "2022-10-27", "close": 9.01, "volume": 1694037.0}, {"date": "2022-10-28", "close": 9.31, "volume": 1358549.0}, {"date": "2022-10-31", "close": 9.25, "volume": 1515029.0}, {"date": "2022-11-01", "close": 9.16, "volume": 2914158.0}, {"date": "2022-11-02", "close": 8.87, "volume": 1888018.0}, {"date": "2022-11-03", "close": 8.73, "volume": 1333795.0}, {"date": "2022-11-04", "close": 8.98, "volume": 1332318.0}, {"date": "2022-11-07", "close": 9.27, "volume": 1269775.0}, {"date": "2022-11-08", "close": 9.55, "volume": 1091713.0}, {"date": "2022-11-09", "close": 9.07, "volume": 975912.0}, {"date": "2022-11-10", "close": 10.42, "volume": 1490642.0}, {"date": "2022-11-11", "close": 10.74, "volume": 1587850.0}, {"date": "2022-11-14", "close": 10.71, "volume": 1715783.0}, {"date": "2022-11-15", "close": 10.6, "volume": 1111626.0}, {"date": "2022-11-16", "close": 9.85, "volume": 2058074.0}, {"date": "2022-11-17", "close": 9.61, "volume": 1265956.0}, {"date": "2022-11-18", "close": 9.55, "volume": 1114957.0}, {"date": "2022-11-21", "close": 9.62, "volume": 1247292.0}, {"date": "2022-11-22", "close": 9.6, "volume": 1224080.0}, {"date": "2022-11-23", "close": 9.73, "volume": 425699.0}, {"date": "2022-11-25", "close": 9.78, "volume": 265620.0}, {"date": "2022-11-28", "close": 9.26, "volume": 700738.0}, {"date": "2022-11-29", "close": 9.27, "volume": 697877.0}, {"date": "2022-11-30", "close": 9.55, "volume": 1406652.0}, {"date": "2022-12-01", "close": 9.58, "volume": 1499823.0}, {"date": "2022-12-02", "close": 9.5, "volume": 873652.0}, {"date": "2022-12-05", "close": 9.37, "volume": 1524451.0}, {"date": "2022-12-06", "close": 9.07, "volume": 1436824.0}, {"date": "2022-12-07", "close": 9.08, "volume": 872841.0}, {"date": "2022-12-08", "close": 9.03, "volume": 747990.0}, {"date": "2022-12-09", "close": 9.01, "volume": 1035410.0}, {"date": "2022-12-12", "close": 9.27, "volume": 1394351.0}, {"date": "2022-12-13", "close": 9.41, "volume": 1858524.0}, {"date": "2022-12-14", "close": 9.36, "volume": 1431152.0}, {"date": "2022-12-15", "close": 9.0, "volume": 1429797.0}, {"date": "2022-12-16", "close": 9.15, "volume": 2266118.0}, {"date": "2022-12-19", "close": 9.04, "volume": 1152577.0}, {"date": "2022-12-20", "close": 9.32, "volume": 2865239.0}, {"date": "2022-12-21", "close": 9.5, "volume": 1689338.0}, {"date": "2022-12-22", "close": 9.28, "volume": 1512066.0}, {"date": "2022-12-23", "close": 9.38, "volume": 1148713.0}, {"date": "2022-12-27", "close": 9.29, "volume": 1053086.0}, {"date": "2022-12-28", "close": 9.18, "volume": 858325.0}, {"date": "2022-12-29", "close": 9.45, "volume": 1517184.0}, {"date": "2022-12-30", "close": 9.4, "volume": 1305610.0}, {"date": "2023-01-03", "close": 9.94, "volume": 1990455.0}, {"date": "2023-01-04", "close": 11.08, "volume": 4483268.0}, {"date": "2023-01-05", "close": 10.96, "volume": 5946017.0}, {"date": "2023-01-06", "close": 11.22, "volume": 1673043.0}, {"date": "2023-01-09", "close": 11.6, "volume": 3266230.0}, {"date": "2023-01-10", "close": 11.9, "volume": 1827820.0}, {"date": "2023-01-11", "close": 12.37, "volume": 2465121.0}, {"date": "2023-01-12", "close": 12.37, "volume": 2944486.0}, {"date": "2023-01-13", "close": 12.33, "volume": 1614749.0}, {"date": "2023-01-17", "close": 12.44, "volume": 1145562.0}, {"date": "2023-01-18", "close": 12.3, "volume": 1404826.0}, {"date": "2023-01-19", "close": 12.47, "volume": 1932832.0}, {"date": "2023-01-20", "close": 12.95, "volume": 3076047.0}, {"date": "2023-01-23", "close": 12.96, "volume": 2135461.0}, {"date": "2023-01-24", "close": 12.84, "volume": 1437323.0}, {"date": "2023-01-25", "close": 12.7, "volume": 1209156.0}, {"date": "2023-01-26", "close": 12.83, "volume": 1427832.0}, {"date": "2023-01-27", "close": 13.12, "volume": 1603343.0}, {"date": "2023-01-30", "close": 13.0, "volume": 1212662.0}, {"date": "2023-01-31", "close": 13.49, "volume": 1739959.0}, {"date": "2023-02-01", "close": 13.95, "volume": 2170228.0}, {"date": "2023-02-02", "close": 14.58, "volume": 2435181.0}, {"date": "2023-02-03", "close": 14.05, "volume": 1844580.0}, {"date": "2023-02-06", "close": 13.59, "volume": 2708847.0}, {"date": "2023-02-07", "close": 13.54, "volume": 1923092.0}, {"date": "2023-02-08", "close": 13.42, "volume": 1541832.0}, {"date": "2023-02-09", "close": 13.14, "volume": 1154774.0}, {"date": "2023-02-10", "close": 12.98, "volume": 1190338.0}, {"date": "2023-02-13", "close": 13.18, "volume": 733818.0}, {"date": "2023-02-14", "close": 13.28, "volume": 1021104.0}, {"date": "2023-02-15", "close": 13.31, "volume": 637694.0}, {"date": "2023-02-16", "close": 13.3, "volume": 1210461.0}, {"date": "2023-02-17", "close": 13.11, "volume": 939003.0}, {"date": "2023-02-21", "close": 12.4, "volume": 2397471.0}, {"date": "2023-02-22", "close": 12.51, "volume": 924082.0}, {"date": "2023-02-23", "close": 12.46, "volume": 1172211.0}, {"date": "2023-02-24", "close": 12.45, "volume": 778092.0}, {"date": "2023-02-27", "close": 12.69, "volume": 1723929.0}, {"date": "2023-02-28", "close": 12.31, "volume": 3053280.0}, {"date": "2023-03-01", "close": 12.16, "volume": 1854162.0}, {"date": "2023-03-02", "close": 11.81, "volume": 12798070.0}, {"date": "2023-03-03", "close": 12.25, "volume": 3771840.0}, {"date": "2023-03-06", "close": 11.83, "volume": 2256420.0}, {"date": "2023-03-07", "close": 11.81, "volume": 1774296.0}, {"date": "2023-03-08", "close": 12.04, "volume": 1941604.0}, {"date": "2023-03-09", "close": 11.76, "volume": 1464993.0}, {"date": "2023-03-10", "close": 11.43, "volume": 1817488.0}, {"date": "2023-03-13", "close": 11.34, "volume": 1731719.0}, {"date": "2023-03-14", "close": 11.45, "volume": 1946981.0}, {"date": "2023-03-15", "close": 11.43, "volume": 1454697.0}, {"date": "2023-03-16", "close": 11.56, "volume": 1610134.0}, {"date": "2023-03-17", "close": 11.37, "volume": 1668252.0}, {"date": "2023-03-20", "close": 11.2, "volume": 1498717.0}, {"date": "2023-03-21", "close": 11.39, "volume": 1155660.0}, {"date": "2023-03-22", "close": 11.07, "volume": 1312051.0}, {"date": "2023-03-23", "close": 11.02, "volume": 807443.0}, {"date": "2023-03-24", "close": 10.95, "volume": 787593.0}, {"date": "2023-03-27", "close": 11.01, "volume": 844420.0}, {"date": "2023-03-28", "close": 11.09, "volume": 1222977.0}, {"date": "2023-03-29", "close": 11.3, "volume": 1202369.0}, {"date": "2023-03-30", "close": 11.29, "volume": 882607.0}, {"date": "2023-03-31", "close": 11.72, "volume": 1462703.0}, {"date": "2023-04-03", "close": 11.64, "volume": 1854626.0}, {"date": "2023-04-04", "close": 11.39, "volume": 1459774.0}, {"date": "2023-04-05", "close": 11.16, "volume": 3606746.0}, {"date": "2023-04-06", "close": 11.08, "volume": 1539283.0}, {"date": "2023-04-10", "close": 11.3, "volume": 1179978.0}, {"date": "2023-04-11", "close": 11.27, "volume": 1203272.0}, {"date": "2023-04-12", "close": 11.36, "volume": 1564595.0}, {"date": "2023-04-13", "close": 11.34, "volume": 828389.0}, {"date": "2023-04-14", "close": 11.03, "volume": 1138939.0}, {"date": "2023-04-17", "close": 11.14, "volume": 907483.0}, {"date": "2023-04-18", "close": 11.23, "volume": 1780285.0}, {"date": "2023-04-19", "close": 11.15, "volume": 968826.0}, {"date": "2023-04-20", "close": 11.18, "volume": 1276960.0}, {"date": "2023-04-21", "close": 11.63, "volume": 1742988.0}, {"date": "2023-04-24", "close": 11.7, "volume": 1164217.0}, {"date": "2023-04-25", "close": 11.66, "volume": 2049423.0}, {"date": "2023-04-26", "close": 11.22, "volume": 2017185.0}, {"date": "2023-04-27", "close": 11.91, "volume": 1793596.0}, {"date": "2023-04-28", "close": 12.04, "volume": 1464436.0}, {"date": "2023-05-01", "close": 11.99, "volume": 1394503.0}, {"date": "2023-05-02", "close": 12.06, "volume": 1708695.0}, {"date": "2023-05-03", "close": 12.37, "volume": 3245927.0}, {"date": "2023-05-04", "close": 11.88, "volume": 3846775.0}, {"date": "2023-05-05", "close": 12.39, "volume": 2194531.0}, {"date": "2023-05-08", "close": 11.6, "volume": 7943282.0}, {"date": "2023-05-09", "close": 11.83, "volume": 4932953.0}, {"date": "2023-05-10", "close": 11.49, "volume": 2303599.0}, {"date": "2023-05-11", "close": 11.19, "volume": 2774178.0}, {"date": "2023-05-12", "close": 11.47, "volume": 2522385.0}, {"date": "2023-05-15", "close": 11.58, "volume": 2189357.0}, {"date": "2023-05-16", "close": 11.41, "volume": 1967484.0}, {"date": "2023-05-17", "close": 11.82, "volume": 2259349.0}, {"date": "2023-05-18", "close": 12.14, "volume": 2237806.0}, {"date": "2023-05-19", "close": 11.79, "volume": 1634416.0}, {"date": "2023-05-22", "close": 11.75, "volume": 1005043.0}, {"date": "2023-05-23", "close": 11.72, "volume": 1900531.0}, {"date": "2023-05-24", "close": 11.38, "volume": 1468833.0}, {"date": "2023-05-25", "close": 11.34, "volume": 1007061.0}, {"date": "2023-05-26", "close": 11.33, "volume": 893840.0}, {"date": "2023-05-30", "close": 11.31, "volume": 923417.0}, {"date": "2023-05-31", "close": 10.86, "volume": 1827811.0}, {"date": "2023-06-01", "close": 10.7, "volume": 1634221.0}, {"date": "2023-06-02", "close": 11.37, "volume": 1436014.0}, {"date": "2023-06-05", "close": 11.14, "volume": 1473093.0}, {"date": "2023-06-06", "close": 11.38, "volume": 1345519.0}, {"date": "2023-06-07", "close": 11.79, "volume": 1589217.0}, {"date": "2023-06-08", "close": 11.3, "volume": 1573754.0}, {"date": "2023-06-09", "close": 11.03, "volume": 879221.0}, {"date": "2023-06-12", "close": 11.07, "volume": 1581852.0}, {"date": "2023-06-13", "close": 11.29, "volume": 1138396.0}, {"date": "2023-06-14", "close": 11.1, "volume": 921272.0}, {"date": "2023-06-15", "close": 11.35, "volume": 817199.0}, {"date": "2023-06-16", "close": 11.43, "volume": 1214820.0}, {"date": "2023-06-20", "close": 11.36, "volume": 745590.0}, {"date": "2023-06-21", "close": 11.5, "volume": 936038.0}, {"date": "2023-06-22", "close": 11.53, "volume": 1919294.0}, {"date": "2023-06-23", "close": 11.56, "volume": 3412023.0}, {"date": "2023-06-26", "close": 11.44, "volume": 857193.0}, {"date": "2023-06-27", "close": 11.94, "volume": 1011315.0}, {"date": "2023-06-28", "close": 12.33, "volume": 1872153.0}, {"date": "2023-06-29", "close": 12.65, "volume": 2142955.0}, {"date": "2023-06-30", "close": 12.85, "volume": 1734272.0}, {"date": "2023-07-03", "close": 12.7, "volume": 640521.0}, {"date": "2023-07-05", "close": 12.58, "volume": 1900386.0}, {"date": "2023-07-06", "close": 12.22, "volume": 2137414.0}, {"date": "2023-07-07", "close": 12.46, "volume": 1425946.0}, {"date": "2023-07-10", "close": 13.27, "volume": 1520648.0}, {"date": "2023-07-11", "close": 13.33, "volume": 1414537.0}, {"date": "2023-07-12", "close": 13.64, "volume": 1322038.0}, {"date": "2023-07-13", "close": 13.56, "volume": 1546517.0}, {"date": "2023-07-14", "close": 12.49, "volume": 4067128.0}, {"date": "2023-07-17", "close": 12.46, "volume": 1410885.0}, {"date": "2023-07-18", "close": 12.24, "volume": 1825973.0}, {"date": "2023-07-19", "close": 12.33, "volume": 1694352.0}, {"date": "2023-07-20", "close": 12.5, "volume": 2018087.0}, {"date": "2023-07-21", "close": 12.81, "volume": 985960.0}, {"date": "2023-07-24", "close": 12.63, "volume": 1265522.0}, {"date": "2023-07-25", "close": 13.0, "volume": 1871628.0}, {"date": "2023-07-26", "close": 13.24, "volume": 1049807.0}, {"date": "2023-07-27", "close": 13.35, "volume": 2134117.0}, {"date": "2023-07-28", "close": 13.32, "volume": 1924317.0}, {"date": "2023-07-31", "close": 13.36, "volume": 1224490.0}, {"date": "2023-08-01", "close": 13.44, "volume": 2116540.0}, {"date": "2023-08-02", "close": 13.89, "volume": 4239117.0}, {"date": "2023-08-03", "close": 14.69, "volume": 5690379.0}, {"date": "2023-08-04", "close": 14.58, "volume": 13460060.0}, {"date": "2023-08-07", "close": 15.12, "volume": 6828197.0}, {"date": "2023-08-08", "close": 14.96, "volume": 4441026.0}, {"date": "2023-08-09", "close": 14.76, "volume": 3040569.0}, {"date": "2023-08-10", "close": 14.41, "volume": 3230453.0}, {"date": "2023-08-11", "close": 14.4, "volume": 1868265.0}, {"date": "2023-08-14", "close": 14.39, "volume": 1778808.0}, {"date": "2023-08-15", "close": 14.18, "volume": 1424993.0}, {"date": "2023-08-16", "close": 14.03, "volume": 1417850.0}, {"date": "2023-08-17", "close": 13.78, "volume": 1744295.0}, {"date": "2023-08-18", "close": 13.87, "volume": 1343286.0}, {"date": "2023-08-21", "close": 13.86, "volume": 1198723.0}, {"date": "2023-08-22", "close": 13.9, "volume": 2026001.0}, {"date": "2023-08-23", "close": 14.11, "volume": 1058415.0}, {"date": "2023-08-24", "close": 13.81, "volume": 951872.0}, {"date": "2023-08-25", "close": 13.81, "volume": 869972.0}, {"date": "2023-08-28", "close": 13.99, "volume": 981352.0}, {"date": "2023-08-29", "close": 14.31, "volume": 981279.0}, {"date": "2023-08-30", "close": 14.54, "volume": 1460583.0}, {"date": "2023-08-31", "close": 14.8, "volume": 1690091.0}, {"date": "2023-09-01", "close": 14.91, "volume": 2016173.0}, {"date": "2023-09-05", "close": 14.19, "volume": 1890818.0}, {"date": "2023-09-06", "close": 14.09, "volume": 1354139.0}, {"date": "2023-09-07", "close": 13.85, "volume": 1812518.0}, {"date": "2023-09-08", "close": 13.97, "volume": 1488323.0}, {"date": "2023-09-11", "close": 13.79, "volume": 1368175.0}, {"date": "2023-09-12", "close": 13.61, "volume": 1327872.0}, {"date": "2023-09-13", "close": 13.63, "volume": 2011060.0}, {"date": "2023-09-14", "close": 14.11, "volume": 2298565.0}, {"date": "2023-09-15", "close": 14.02, "volume": 4737781.0}, {"date": "2023-09-18", "close": 14.11, "volume": 1901894.0}, {"date": "2023-09-19", "close": 14.08, "volume": 1489432.0}, {"date": "2023-09-20", "close": 13.98, "volume": 1744687.0}, {"date": "2023-09-21", "close": 13.5, "volume": 1868637.0}, {"date": "2023-09-22", "close": 13.67, "volume": 1179774.0}, {"date": "2023-09-25", "close": 13.63, "volume": 1523538.0}, {"date": "2023-09-26", "close": 13.41, "volume": 1589567.0}, {"date": "2023-09-27", "close": 14.48, "volume": 10298000.0}, {"date": "2023-09-28", "close": 14.54, "volume": 29996170.0}, {"date": "2023-09-29", "close": 14.1, "volume": 4409854.0}, {"date": "2023-10-02", "close": 13.97, "volume": 3965487.0}, {"date": "2023-10-03", "close": 13.23, "volume": 3896115.0}, {"date": "2023-10-04", "close": 13.23, "volume": 2423132.0}, {"date": "2023-10-05", "close": 13.22, "volume": 2006104.0}, {"date": "2023-10-06", "close": 12.85, "volume": 3195140.0}, {"date": "2023-10-09", "close": 12.97, "volume": 1940545.0}, {"date": "2023-10-10", "close": 13.19, "volume": 1527630.0}, {"date": "2023-10-11", "close": 13.44, "volume": 1898344.0}, {"date": "2023-10-12", "close": 12.91, "volume": 2052486.0}, {"date": "2023-10-13", "close": 12.76, "volume": 1179589.0}, {"date": "2023-10-16", "close": 12.99, "volume": 966917.0}, {"date": "2023-10-17", "close": 12.89, "volume": 2421596.0}, {"date": "2023-10-18", "close": 12.55, "volume": 2503910.0}, {"date": "2023-10-19", "close": 12.74, "volume": 2985338.0}, {"date": "2023-10-20", "close": 12.59, "volume": 2024130.0}, {"date": "2023-10-23", "close": 12.5, "volume": 1357664.0}, {"date": "2023-10-24", "close": 11.87, "volume": 2770525.0}, {"date": "2023-10-25", "close": 11.54, "volume": 1977107.0}, {"date": "2023-10-26", "close": 11.54, "volume": 2363304.0}, {"date": "2023-10-27", "close": 11.39, "volume": 2120050.0}, {"date": "2023-10-30", "close": 11.5, "volume": 5167227.0}, {"date": "2023-10-31", "close": 10.5, "volume": 11528580.0}, {"date": "2023-11-01", "close": 10.6, "volume": 4484530.0}, {"date": "2023-11-02", "close": 11.05, "volume": 3254389.0}, {"date": "2023-11-03", "close": 11.14, "volume": 2679223.0}, {"date": "2023-11-06", "close": 10.68, "volume": 2038087.0}, {"date": "2023-11-07", "close": 10.71, "volume": 2650864.0}, {"date": "2023-11-08", "close": 10.8, "volume": 1441584.0}, {"date": "2023-11-09", "close": 10.6, "volume": 2163927.0}, {"date": "2023-11-10", "close": 10.98, "volume": 1360359.0}, {"date": "2023-11-13", "close": 10.75, "volume": 1755664.0}, {"date": "2023-11-14", "close": 11.55, "volume": 3358055.0}, {"date": "2023-11-15", "close": 11.77, "volume": 2303567.0}, {"date": "2023-11-16", "close": 11.55, "volume": 1146528.0}, {"date": "2023-11-17", "close": 11.66, "volume": 1040733.0}, {"date": "2023-11-20", "close": 11.74, "volume": 1280060.0}, {"date": "2023-11-21", "close": 11.59, "volume": 951596.0}, {"date": "2023-11-22", "close": 11.7, "volume": 837693.0}, {"date": "2023-11-24", "close": 11.91, "volume": 556927.0}, {"date": "2023-11-27", "close": 11.92, "volume": 1292999.0}, {"date": "2023-11-28", "close": 11.85, "volume": 1917536.0}, {"date": "2023-11-29", "close": 11.68, "volume": 2177206.0}, {"date": "2023-11-30", "close": 11.79, "volume": 1873759.0}, {"date": "2023-12-01", "close": 12.29, "volume": 1180518.0}, {"date": "2023-12-04", "close": 12.62, "volume": 2020477.0}, {"date": "2023-12-05", "close": 12.48, "volume": 1879564.0}, {"date": "2023-12-06", "close": 12.68, "volume": 1625828.0}, {"date": "2023-12-07", "close": 12.9, "volume": 2214461.0}, {"date": "2023-12-08", "close": 12.75, "volume": 1549957.0}, {"date": "2023-12-11", "close": 12.65, "volume": 1550261.0}, {"date": "2023-12-12", "close": 12.14, "volume": 2290285.0}, {"date": "2023-12-13", "close": 12.37, "volume": 4135545.0}, {"date": "2023-12-14", "close": 13.27, "volume": 4143007.0}, {"date": "2023-12-15", "close": 13.32, "volume": 3634633.0}, {"date": "2023-12-18", "close": 13.27, "volume": 2233413.0}, {"date": "2023-12-19", "close": 13.36, "volume": 2082673.0}, {"date": "2023-12-20", "close": 13.17, "volume": 1272794.0}, {"date": "2023-12-21", "close": 13.51, "volume": 1102655.0}, {"date": "2023-12-22", "close": 13.54, "volume": 1331170.0}, {"date": "2023-12-26", "close": 13.76, "volume": 1116422.0}, {"date": "2023-12-27", "close": 13.78, "volume": 727015.0}, {"date": "2023-12-28", "close": 13.7, "volume": 976286.0}, {"date": "2023-12-29", "close": 13.6, "volume": 817798.0}, {"date": "2024-01-02", "close": 13.24, "volume": 1177043.0}, {"date": "2024-01-03", "close": 12.73, "volume": 1219027.0}, {"date": "2024-01-04", "close": 12.73, "volume": 1235596.0}, {"date": "2024-01-05", "close": 12.73, "volume": 928806.0}, {"date": "2024-01-08", "close": 12.84, "volume": 1526910.0}, {"date": "2024-01-09", "close": 12.84, "volume": 1207137.0}, {"date": "2024-01-10", "close": 13.09, "volume": 992061.0}, {"date": "2024-01-11", "close": 12.65, "volume": 1884683.0}, {"date": "2024-01-12", "close": 12.58, "volume": 906519.0}, {"date": "2024-01-16", "close": 12.1, "volume": 2265171.0}, {"date": "2024-01-17", "close": 11.89, "volume": 1645262.0}, {"date": "2024-01-18", "close": 12.13, "volume": 1492207.0}, {"date": "2024-01-19", "close": 12.43, "volume": 1228523.0}, {"date": "2024-01-22", "close": 12.62, "volume": 1638419.0}, {"date": "2024-01-23", "close": 12.37, "volume": 1447017.0}, {"date": "2024-01-24", "close": 12.13, "volume": 1224676.0}, {"date": "2024-01-25", "close": 12.41, "volume": 1406184.0}, {"date": "2024-01-26", "close": 12.59, "volume": 2011906.0}, {"date": "2024-01-29", "close": 13.06, "volume": 1746059.0}, {"date": "2024-01-30", "close": 12.85, "volume": 1986500.0}, {"date": "2024-01-31", "close": 12.52, "volume": 1613982.0}, {"date": "2024-02-01", "close": 12.65, "volume": 1382143.0}, {"date": "2024-02-02", "close": 12.71, "volume": 1341176.0}, {"date": "2024-02-05", "close": 12.2, "volume": 1203099.0}, {"date": "2024-02-06", "close": 12.41, "volume": 1044638.0}, {"date": "2024-02-07", "close": 12.8, "volume": 1101737.0}, {"date": "2024-02-08", "close": 13.1, "volume": 1236106.0}, {"date": "2024-02-09", "close": 13.09, "volume": 897670.0}, {"date": "2024-02-12", "close": 13.55, "volume": 914280.0}, {"date": "2024-02-13", "close": 12.89, "volume": 993803.0}, {"date": "2024-02-14", "close": 13.23, "volume": 779113.0}, {"date": "2024-02-15", "close": 13.3, "volume": 931802.0}, {"date": "2024-02-16", "close": 13.17, "volume": 1012565.0}, {"date": "2024-02-20", "close": 13.06, "volume": 657781.0}, {"date": "2024-02-21", "close": 12.97, "volume": 790480.0}, {"date": "2024-02-22", "close": 12.69, "volume": 1628958.0}, {"date": "2024-02-23", "close": 12.93, "volume": 771385.0}, {"date": "2024-02-26", "close": 12.88, "volume": 873833.0}, {"date": "2024-02-27", "close": 13.0, "volume": 1201351.0}, {"date": "2024-02-28", "close": 13.09, "volume": 1785226.0}, {"date": "2024-02-29", "close": 14.79, "volume": 7332744.0}, {"date": "2024-03-01", "close": 14.33, "volume": 5343032.0}, {"date": "2024-03-04", "close": 14.16, "volume": 2168364.0}, {"date": "2024-03-05", "close": 13.87, "volume": 1175510.0}, {"date": "2024-03-06", "close": 13.95, "volume": 1190037.0}, {"date": "2024-03-07", "close": 14.26, "volume": 1266968.0}, {"date": "2024-03-08", "close": 14.3, "volume": 804224.0}, {"date": "2024-03-11", "close": 14.02, "volume": 796455.0}, {"date": "2024-03-12", "close": 14.17, "volume": 836314.0}, {"date": "2024-03-13", "close": 14.4, "volume": 1098953.0}, {"date": "2024-03-14", "close": 14.26, "volume": 1051869.0}, {"date": "2024-03-15", "close": 14.27, "volume": 1323228.0}, {"date": "2024-03-18", "close": 14.2, "volume": 942464.0}, {"date": "2024-03-19", "close": 14.44, "volume": 796488.0}, {"date": "2024-03-20", "close": 14.72, "volume": 673745.0}, {"date": "2024-03-21", "close": 15.24, "volume": 1895440.0}, {"date": "2024-03-22", "close": 15.09, "volume": 807360.0}, {"date": "2024-03-25", "close": 15.01, "volume": 860436.0}, {"date": "2024-03-26", "close": 14.94, "volume": 883348.0}, {"date": "2024-03-27", "close": 15.51, "volume": 1391845.0}, {"date": "2024-03-28", "close": 15.31, "volume": 991333.0}, {"date": "2024-04-01", "close": 15.01, "volume": 2465233.0}, {"date": "2024-04-02", "close": 14.75, "volume": 1471105.0}, {"date": "2024-04-03", "close": 14.81, "volume": 1723062.0}, {"date": "2024-04-04", "close": 14.48, "volume": 785260.0}, {"date": "2024-04-05", "close": 14.49, "volume": 957176.0}, {"date": "2024-04-08", "close": 14.62, "volume": 663649.0}, {"date": "2024-04-09", "close": 14.6, "volume": 829234.0}, {"date": "2024-04-10", "close": 13.96, "volume": 1358427.0}, {"date": "2024-04-11", "close": 14.03, "volume": 1360402.0}, {"date": "2024-04-12", "close": 13.85, "volume": 962655.0}, {"date": "2024-04-15", "close": 13.6, "volume": 876659.0}, {"date": "2024-04-16", "close": 13.5, "volume": 1027302.0}, {"date": "2024-04-17", "close": 13.25, "volume": 1116409.0}, {"date": "2024-04-18", "close": 13.17, "volume": 919547.0}, {"date": "2024-04-19", "close": 13.21, "volume": 1159832.0}, {"date": "2024-04-22", "close": 13.43, "volume": 1046719.0}, {"date": "2024-04-23", "close": 13.7, "volume": 1334373.0}, {"date": "2024-04-24", "close": 13.59, "volume": 1043377.0}, {"date": "2024-04-25", "close": 13.6, "volume": 1659325.0}, {"date": "2024-04-26", "close": 13.77, "volume": 1167557.0}, {"date": "2024-04-29", "close": 14.0, "volume": 1520055.0}, {"date": "2024-04-30", "close": 13.58, "volume": 1605888.0}, {"date": "2024-05-01", "close": 13.52, "volume": 3091897.0}, {"date": "2024-05-02", "close": 13.72, "volume": 1719932.0}, {"date": "2024-05-03", "close": 14.13, "volume": 1468842.0}, {"date": "2024-05-06", "close": 14.41, "volume": 1640694.0}, {"date": "2024-05-07", "close": 14.46, "volume": 1209011.0}, {"date": "2024-05-08", "close": 14.51, "volume": 1224912.0}, {"date": "2024-05-09", "close": 14.7, "volume": 616293.0}, {"date": "2024-05-10", "close": 14.54, "volume": 852711.0}, {"date": "2024-05-13", "close": 14.62, "volume": 944613.0}, {"date": "2024-05-14", "close": 14.86, "volume": 1505650.0}, {"date": "2024-05-15", "close": 15.01, "volume": 1504962.0}, {"date": "2024-05-16", "close": 14.68, "volume": 638504.0}, {"date": "2024-05-17", "close": 14.69, "volume": 439082.0}, {"date": "2024-05-20", "close": 14.98, "volume": 638744.0}, {"date": "2024-05-21", "close": 14.8, "volume": 811402.0}, {"date": "2024-05-22", "close": 14.61, "volume": 484441.0}, {"date": "2024-05-23", "close": 14.51, "volume": 1030056.0}, {"date": "2024-05-24", "close": 14.59, "volume": 543195.0}, {"date": "2024-05-28", "close": 14.19, "volume": 1388339.0}, {"date": "2024-05-29", "close": 13.97, "volume": 594479.0}, {"date": "2024-05-30", "close": 14.35, "volume": 718569.0}, {"date": "2024-05-31", "close": 14.49, "volume": 1008980.0}, {"date": "2024-06-03", "close": 14.39, "volume": 1121744.0}, {"date": "2024-06-04", "close": 13.93, "volume": 561172.0}, {"date": "2024-06-05", "close": 13.89, "volume": 1185146.0}, {"date": "2024-06-06", "close": 13.45, "volume": 584849.0}, {"date": "2024-06-07", "close": 13.2, "volume": 746023.0}, {"date": "2024-06-10", "close": 13.25, "volume": 580871.0}, {"date": "2024-06-11", "close": 13.15, "volume": 642944.0}, {"date": "2024-06-12", "close": 13.56, "volume": 706876.0}, {"date": "2024-06-13", "close": 13.33, "volume": 517319.0}, {"date": "2024-06-14", "close": 13.18, "volume": 851186.0}, {"date": "2024-06-17", "close": 13.14, "volume": 763187.0}, {"date": "2024-06-18", "close": 13.34, "volume": 639940.0}, {"date": "2024-06-20", "close": 13.17, "volume": 908971.0}, {"date": "2024-06-21", "close": 13.26, "volume": 1712835.0}, {"date": "2024-06-24", "close": 13.43, "volume": 658360.0}, {"date": "2024-06-25", "close": 12.21, "volume": 4159672.0}, {"date": "2024-06-26", "close": 12.13, "volume": 1467753.0}, {"date": "2024-06-27", "close": 12.3, "volume": 1396926.0}, {"date": "2024-06-28", "close": 12.3, "volume": 2282926.0}, {"date": "2024-07-01", "close": 12.13, "volume": 1386003.0}, {"date": "2024-07-02", "close": 12.09, "volume": 998077.0}, {"date": "2024-07-03", "close": 12.21, "volume": 826983.0}, {"date": "2024-07-05", "close": 12.07, "volume": 1093708.0}, {"date": "2024-07-08", "close": 12.37, "volume": 2077747.0}, {"date": "2024-07-09", "close": 12.37, "volume": 2131375.0}, {"date": "2024-07-10", "close": 12.5, "volume": 1351553.0}, {"date": "2024-07-11", "close": 12.98, "volume": 945034.0}, {"date": "2024-07-12", "close": 13.22, "volume": 1370088.0}, {"date": "2024-07-15", "close": 13.48, "volume": 1415558.0}, {"date": "2024-07-16", "close": 13.81, "volume": 2230569.0}, {"date": "2024-07-17", "close": 13.51, "volume": 1274106.0}, {"date": "2024-07-18", "close": 12.29, "volume": 3007073.0}, {"date": "2024-07-19", "close": 12.04, "volume": 2172883.0}, {"date": "2024-07-22", "close": 12.42, "volume": 1306821.0}, {"date": "2024-07-23", "close": 12.67, "volume": 1078439.0}, {"date": "2024-07-24", "close": 12.28, "volume": 1143641.0}, {"date": "2024-07-25", "close": 12.81, "volume": 1669858.0}, {"date": "2024-07-26", "close": 13.46, "volume": 1701959.0}, {"date": "2024-07-29", "close": 13.49, "volume": 2132068.0}, {"date": "2024-07-30", "close": 14.76, "volume": 7292429.0}, {"date": "2024-07-31", "close": 14.79, "volume": 3548099.0}, {"date": "2024-08-01", "close": 14.33, "volume": 2155996.0}, {"date": "2024-08-02", "close": 14.1, "volume": 1512785.0}, {"date": "2024-08-05", "close": 13.86, "volume": 1284584.0}, {"date": "2024-08-06", "close": 13.98, "volume": 1690925.0}, {"date": "2024-08-07", "close": 13.85, "volume": 1127438.0}, {"date": "2024-08-08", "close": 14.07, "volume": 1798686.0}, {"date": "2024-08-09", "close": 14.05, "volume": 1487585.0}, {"date": "2024-08-12", "close": 13.91, "volume": 1261242.0}, {"date": "2024-08-13", "close": 14.04, "volume": 1093662.0}, {"date": "2024-08-14", "close": 14.03, "volume": 1442019.0}, {"date": "2024-08-15", "close": 14.16, "volume": 1861030.0}, {"date": "2024-08-16", "close": 14.05, "volume": 945677.0}, {"date": "2024-08-19", "close": 14.18, "volume": 1281901.0}, {"date": "2024-08-20", "close": 14.18, "volume": 591628.0}, {"date": "2024-08-21", "close": 14.46, "volume": 605040.0}, {"date": "2024-08-22", "close": 14.41, "volume": 829137.0}, {"date": "2024-08-23", "close": 15.01, "volume": 821324.0}, {"date": "2024-08-26", "close": 15.02, "volume": 1023597.0}, {"date": "2024-08-27", "close": 14.83, "volume": 688410.0}, {"date": "2024-08-28", "close": 14.7, "volume": 1170182.0}, {"date": "2024-08-29", "close": 14.68, "volume": 883304.0}, {"date": "2024-08-30", "close": 14.84, "volume": 1208853.0}, {"date": "2024-09-03", "close": 14.18, "volume": 1181400.0}, {"date": "2024-09-04", "close": 14.25, "volume": 1305558.0}, {"date": "2024-09-05", "close": 14.18, "volume": 1283206.0}, {"date": "2024-09-06", "close": 13.95, "volume": 1394886.0}, {"date": "2024-09-09", "close": 14.08, "volume": 1207555.0}, {"date": "2024-09-10", "close": 14.11, "volume": 1158386.0}, {"date": "2024-09-11", "close": 14.03, "volume": 2488529.0}, {"date": "2024-09-12", "close": 13.68, "volume": 2290429.0}, {"date": "2024-09-13", "close": 13.56, "volume": 6429202.0}, {"date": "2024-09-16", "close": 13.58, "volume": 3177859.0}, {"date": "2024-09-17", "close": 14.14, "volume": 2459548.0}, {"date": "2024-09-18", "close": 14.72, "volume": 2658447.0}, {"date": "2024-09-19", "close": 15.04, "volume": 3165147.0}, {"date": "2024-09-20", "close": 14.75, "volume": 5216831.0}, {"date": "2024-09-23", "close": 14.74, "volume": 1459110.0}, {"date": "2024-09-24", "close": 14.82, "volume": 929171.0}, {"date": "2024-09-25", "close": 14.46, "volume": 1524571.0}, {"date": "2024-09-26", "close": 14.8, "volume": 1083133.0}, {"date": "2024-09-27", "close": 15.26, "volume": 1974839.0}, {"date": "2024-09-30", "close": 15.34, "volume": 1972171.0}, {"date": "2024-10-01", "close": 15.18, "volume": 1248406.0}, {"date": "2024-10-02", "close": 15.0, "volume": 907070.0}, {"date": "2024-10-03", "close": 14.89, "volume": 1568016.0}, {"date": "2024-10-04", "close": 14.79, "volume": 1035910.0}, {"date": "2024-10-07", "close": 14.7, "volume": 1671376.0}, {"date": "2024-10-08", "close": 14.64, "volume": 1111537.0}, {"date": "2024-10-09", "close": 14.5, "volume": 1035196.0}, {"date": "2024-10-10", "close": 14.58, "volume": 1595193.0}, {"date": "2024-10-11", "close": 14.76, "volume": 685506.0}, {"date": "2024-10-14", "close": 15.0, "volume": 630836.0}, {"date": "2024-10-15", "close": 15.13, "volume": 1310770.0}, {"date": "2024-10-16", "close": 15.46, "volume": 1243560.0}, {"date": "2024-10-17", "close": 15.65, "volume": 1179452.0}, {"date": "2024-10-18", "close": 15.67, "volume": 1527400.0}, {"date": "2024-10-21", "close": 15.32, "volume": 967481.0}, {"date": "2024-10-22", "close": 15.21, "volume": 1509671.0}, {"date": "2024-10-23", "close": 14.97, "volume": 977819.0}, {"date": "2024-10-24", "close": 15.14, "volume": 1775176.0}, {"date": "2024-10-25", "close": 14.83, "volume": 984519.0}, {"date": "2024-10-28", "close": 14.8, "volume": 1544648.0}, {"date": "2024-10-29", "close": 15.67, "volume": 4604024.0}, {"date": "2024-10-30", "close": 16.6, "volume": 6415252.0}, {"date": "2024-10-31", "close": 16.26, "volume": 3244201.0}, {"date": "2024-11-01", "close": 16.15, "volume": 2410417.0}, {"date": "2024-11-04", "close": 16.19, "volume": 2232013.0}, {"date": "2024-11-05", "close": 16.28, "volume": 1600433.0}, {"date": "2024-11-06", "close": 16.33, "volume": 2295618.0}, {"date": "2024-11-07", "close": 16.21, "volume": 3028274.0}, {"date": "2024-11-08", "close": 16.05, "volume": 3010437.0}, {"date": "2024-11-11", "close": 15.99, "volume": 2521855.0}, {"date": "2024-11-12", "close": 15.9, "volume": 1892470.0}, {"date": "2024-11-13", "close": 15.78, "volume": 2478310.0}, {"date": "2024-11-14", "close": 15.75, "volume": 1984710.0}, {"date": "2024-11-15", "close": 16.06, "volume": 2741591.0}, {"date": "2024-11-18", "close": 16.1, "volume": 1685904.0}, {"date": "2024-11-19", "close": 15.93, "volume": 2620254.0}, {"date": "2024-11-20", "close": 15.75, "volume": 1574062.0}, {"date": "2024-11-21", "close": 15.99, "volume": 2283772.0}, {"date": "2024-11-22", "close": 16.06, "volume": 2581247.0}, {"date": "2024-11-25", "close": 16.4, "volume": 3657494.0}, {"date": "2024-11-26", "close": 16.33, "volume": 2137153.0}, {"date": "2024-11-27", "close": 16.18, "volume": 2115165.0}, {"date": "2024-11-29", "close": 16.16, "volume": 1038170.0}, {"date": "2024-12-02", "close": 16.0, "volume": 1856618.0}, {"date": "2024-12-03", "close": 15.98, "volume": 1366270.0}, {"date": "2024-12-04", "close": 16.01, "volume": 1524278.0}, {"date": "2024-12-05", "close": 15.79, "volume": 1271907.0}, {"date": "2024-12-06", "close": 16.05, "volume": 1758924.0}, {"date": "2024-12-09", "close": 15.99, "volume": 1414575.0}, {"date": "2024-12-10", "close": 15.97, "volume": 1615196.0}, {"date": "2024-12-11", "close": 16.27, "volume": 1629088.0}, {"date": "2024-12-12", "close": 16.52, "volume": 1888591.0}, {"date": "2024-12-13", "close": 16.25, "volume": 2151603.0}, {"date": "2024-12-16", "close": 16.19, "volume": 2232960.0}, {"date": "2024-12-17", "close": 16.08, "volume": 3524002.0}, {"date": "2024-12-18", "close": 15.5, "volume": 3525690.0}, {"date": "2024-12-19", "close": 15.34, "volume": 3891758.0}, {"date": "2024-12-20", "close": 15.44, "volume": 2921836.0}, {"date": "2024-12-23", "close": 15.55, "volume": 1440754.0}, {"date": "2024-12-24", "close": 15.45, "volume": 738590.0}, {"date": "2024-12-26", "close": 15.59, "volume": 1061577.0}, {"date": "2024-12-27", "close": 15.44, "volume": 1039526.0}, {"date": "2024-12-30", "close": 15.28, "volume": 1318888.0}, {"date": "2024-12-31", "close": 15.29, "volume": 903178.0}, {"date": "2025-01-02", "close": 15.18, "volume": 1253420.0}, {"date": "2025-01-03", "close": 15.2, "volume": 1406633.0}, {"date": "2025-01-06", "close": 14.93, "volume": 2292358.0}, {"date": "2025-01-07", "close": 14.76, "volume": 1246442.0}, {"date": "2025-01-08", "close": 14.5, "volume": 1520127.0}, {"date": "2025-01-10", "close": 14.35, "volume": 1141369.0}, {"date": "2025-01-13", "close": 14.31, "volume": 1752821.0}, {"date": "2025-01-14", "close": 14.43, "volume": 2378315.0}, {"date": "2025-01-15", "close": 14.88, "volume": 1642435.0}, {"date": "2025-01-16", "close": 14.94, "volume": 1050621.0}, {"date": "2025-01-17", "close": 15.1, "volume": 1209543.0}, {"date": "2025-01-21", "close": 15.22, "volume": 1692806.0}, {"date": "2025-01-22", "close": 15.17, "volume": 1269349.0}, {"date": "2025-01-23", "close": 15.18, "volume": 911673.0}, {"date": "2025-01-24", "close": 15.08, "volume": 1685252.0}, {"date": "2025-01-27", "close": 15.22, "volume": 1725707.0}, {"date": "2025-01-28", "close": 15.11, "volume": 886336.0}, {"date": "2025-01-29", "close": 14.77, "volume": 993794.0}, {"date": "2025-01-30", "close": 15.26, "volume": 1521489.0}, {"date": "2025-01-31", "close": 15.06, "volume": 1974434.0}, {"date": "2025-02-03", "close": 14.33, "volume": 2021925.0}, {"date": "2025-02-04", "close": 14.25, "volume": 1576413.0}, {"date": "2025-02-05", "close": 14.6, "volume": 1550828.0}, {"date": "2025-02-06", "close": 14.69, "volume": 1059611.0}, {"date": "2025-02-07", "close": 14.16, "volume": 1531908.0}, {"date": "2025-02-10", "close": 14.05, "volume": 1865596.0}, {"date": "2025-02-11", "close": 14.35, "volume": 1317140.0}, {"date": "2025-02-12", "close": 14.1, "volume": 1753941.0}, {"date": "2025-02-13", "close": 14.17, "volume": 2548999.0}, {"date": "2025-02-14", "close": 14.5, "volume": 1724863.0}, {"date": "2025-02-18", "close": 14.42, "volume": 1508898.0}, {"date": "2025-02-19", "close": 14.68, "volume": 1707105.0}, {"date": "2025-02-20", "close": 14.44, "volume": 2359033.0}, {"date": "2025-02-21", "close": 14.25, "volume": 1386836.0}, {"date": "2025-02-24", "close": 14.29, "volume": 1925349.0}, {"date": "2025-02-25", "close": 14.41, "volume": 1881115.0}, {"date": "2025-02-26", "close": 14.38, "volume": 1448341.0}, {"date": "2025-02-27", "close": 14.76, "volume": 3898667.0}, {"date": "2025-02-28", "close": 14.49, "volume": 4140783.0}, {"date": "2025-03-03", "close": 14.64, "volume": 2982992.0}, {"date": "2025-03-04", "close": 14.2, "volume": 2948271.0}, {"date": "2025-03-05", "close": 14.64, "volume": 2023553.0}, {"date": "2025-03-06", "close": 14.84, "volume": 2751507.0}, {"date": "2025-03-07", "close": 15.0, "volume": 2283069.0}, {"date": "2025-03-10", "close": 14.47, "volume": 2310883.0}, {"date": "2025-03-11", "close": 14.19, "volume": 1569228.0}, {"date": "2025-03-12", "close": 14.03, "volume": 1540283.0}, {"date": "2025-03-13", "close": 13.64, "volume": 1418049.0}, {"date": "2025-03-14", "close": 14.16, "volume": 1212332.0}, {"date": "2025-03-17", "close": 14.25, "volume": 1149384.0}, {"date": "2025-03-18", "close": 14.22, "volume": 1126383.0}, {"date": "2025-03-19", "close": 14.41, "volume": 1139588.0}, {"date": "2025-03-20", "close": 14.23, "volume": 1274294.0}, {"date": "2025-03-21", "close": 13.99, "volume": 1816659.0}, {"date": "2025-03-24", "close": 14.26, "volume": 1375175.0}, {"date": "2025-03-25", "close": 14.4, "volume": 1332725.0}, {"date": "2025-03-26", "close": 14.24, "volume": 763497.0}, {"date": "2025-03-27", "close": 14.01, "volume": 1761822.0}, {"date": "2025-03-28", "close": 13.74, "volume": 1679067.0}, {"date": "2025-03-31", "close": 13.92, "volume": 2656924.0}, {"date": "2025-04-01", "close": 13.67, "volume": 2180684.0}, {"date": "2025-04-02", "close": 14.06, "volume": 3329008.0}, {"date": "2025-04-03", "close": 12.43, "volume": 5042101.0}, {"date": "2025-04-04", "close": 12.2, "volume": 4820207.0}, {"date": "2025-04-07", "close": 11.72, "volume": 2703785.0}, {"date": "2025-04-08", "close": 11.32, "volume": 2459951.0}, {"date": "2025-04-09", "close": 12.4, "volume": 3030119.0}, {"date": "2025-04-10", "close": 11.94, "volume": 2537572.0}, {"date": "2025-04-11", "close": 12.04, "volume": 2184423.0}, {"date": "2025-04-14", "close": 12.22, "volume": 1907806.0}, {"date": "2025-04-15", "close": 12.12, "volume": 1324276.0}, {"date": "2025-04-16", "close": 11.89, "volume": 1206800.0}, {"date": "2025-04-17", "close": 12.0, "volume": 969373.0}, {"date": "2025-04-21", "close": 11.6, "volume": 1227821.0}, {"date": "2025-04-22", "close": 12.05, "volume": 1834716.0}, {"date": "2025-04-23", "close": 12.5, "volume": 2612362.0}, {"date": "2025-04-24", "close": 12.78, "volume": 1485766.0}, {"date": "2025-04-25", "close": 12.89, "volume": 1303126.0}, {"date": "2025-04-28", "close": 13.16, "volume": 1999945.0}, {"date": "2025-04-29", "close": 13.25, "volume": 2258933.0}, {"date": "2025-04-30", "close": 13.33, "volume": 2602008.0}, {"date": "2025-05-01", "close": 14.02, "volume": 3777329.0}, {"date": "2025-05-02", "close": 14.04, "volume": 2345441.0}, {"date": "2025-05-05", "close": 14.05, "volume": 1353939.0}, {"date": "2025-05-06", "close": 13.82, "volume": 1808694.0}, {"date": "2025-05-07", "close": 13.76, "volume": 1613639.0}, {"date": "2025-05-08", "close": 14.05, "volume": 1228502.0}, {"date": "2025-05-09", "close": 14.18, "volume": 2155929.0}, {"date": "2025-05-12", "close": 14.74, "volume": 2383665.0}, {"date": "2025-05-13", "close": 14.76, "volume": 2294931.0}, {"date": "2025-05-14", "close": 14.47, "volume": 986510.0}, {"date": "2025-05-15", "close": 14.34, "volume": 1547746.0}, {"date": "2025-05-16", "close": 14.49, "volume": 1899148.0}, {"date": "2025-05-19", "close": 14.43, "volume": 1264236.0}, {"date": "2025-05-20", "close": 14.31, "volume": 807721.0}, {"date": "2025-05-21", "close": 13.77, "volume": 1027451.0}, {"date": "2025-05-22", "close": 13.74, "volume": 1608829.0}, {"date": "2025-05-23", "close": 13.61, "volume": 946760.0}, {"date": "2025-05-27", "close": 14.05, "volume": 1266848.0}, {"date": "2025-05-28", "close": 13.96, "volume": 1279218.0}, {"date": "2025-05-29", "close": 14.07, "volume": 1223929.0}, {"date": "2025-05-30", "close": 13.95, "volume": 1880748.0}, {"date": "2025-06-02", "close": 13.76, "volume": 1575873.0}, {"date": "2025-06-03", "close": 14.1, "volume": 1295155.0}, {"date": "2025-06-04", "close": 14.15, "volume": 1143068.0}, {"date": "2025-06-05", "close": 14.18, "volume": 1344157.0}, {"date": "2025-06-06", "close": 14.03, "volume": 1789620.0}, {"date": "2025-06-09", "close": 14.21, "volume": 979963.0}, {"date": "2025-06-10", "close": 14.28, "volume": 1228637.0}, {"date": "2025-06-11", "close": 14.13, "volume": 1208853.0}, {"date": "2025-06-12", "close": 13.93, "volume": 1420698.0}, {"date": "2025-06-13", "close": 13.66, "volume": 1708980.0}, {"date": "2025-06-16", "close": 13.78, "volume": 3200918.0}, {"date": "2025-06-17", "close": 13.52, "volume": 1332927.0}, {"date": "2025-06-18", "close": 13.5, "volume": 1246530.0}, {"date": "2025-06-20", "close": 13.4, "volume": 1933704.0}, {"date": "2025-06-23", "close": 13.6, "volume": 1647693.0}, {"date": "2025-06-24", "close": 13.95, "volume": 1689950.0}, {"date": "2025-06-25", "close": 13.8, "volume": 1725572.0}, {"date": "2025-06-26", "close": 13.77, "volume": 1701584.0}, {"date": "2025-06-27", "close": 13.81, "volume": 5122171.0}, {"date": "2025-06-30", "close": 13.8, "volume": 1577218.0}, {"date": "2025-07-01", "close": 14.16, "volume": 2547143.0}, {"date": "2025-07-02", "close": 14.34, "volume": 1604279.0}, {"date": "2025-07-03", "close": 14.2, "volume": 1410333.0}, {"date": "2025-07-07", "close": 14.12, "volume": 1626202.0}, {"date": "2025-07-08", "close": 14.51, "volume": 2006444.0}, {"date": "2025-07-09", "close": 14.6, "volume": 1476094.0}, {"date": "2025-07-10", "close": 15.23, "volume": 3539781.0}, {"date": "2025-07-11", "close": 14.92, "volume": 1882586.0}, {"date": "2025-07-14", "close": 14.81, "volume": 1466758.0}, {"date": "2025-07-15", "close": 14.32, "volume": 1478569.0}, {"date": "2025-07-16", "close": 14.41, "volume": 1956210.0}, {"date": "2025-07-17", "close": 14.71, "volume": 1506047.0}, {"date": "2025-07-18", "close": 14.67, "volume": 1573823.0}, {"date": "2025-07-21", "close": 14.37, "volume": 1665351.0}, {"date": "2025-07-22", "close": 14.82, "volume": 2031256.0}, {"date": "2025-07-23", "close": 15.0, "volume": 1073352.0}, {"date": "2025-07-24", "close": 15.05, "volume": 1430934.0}, {"date": "2025-07-25", "close": 15.1, "volume": 1365027.0}, {"date": "2025-07-28", "close": 14.97, "volume": 2173354.0}, {"date": "2025-07-29", "close": 14.96, "volume": 3454627.0}, {"date": "2025-07-30", "close": 15.43, "volume": 6649547.0}, {"date": "2025-07-31", "close": 15.38, "volume": 3312809.0}, {"date": "2025-08-01", "close": 15.17, "volume": 3655188.0}, {"date": "2025-08-04", "close": 15.46, "volume": 2554559.0}, {"date": "2025-08-05", "close": 15.58, "volume": 2681709.0}, {"date": "2025-08-06", "close": 15.55, "volume": 4664775.0}, {"date": "2025-08-07", "close": 15.67, "volume": 2438990.0}, {"date": "2025-08-08", "close": 15.18, "volume": 2708367.0}, {"date": "2025-08-11", "close": 15.3, "volume": 1926606.0}, {"date": "2025-08-12", "close": 15.72, "volume": 3318106.0}, {"date": "2025-08-13", "close": 16.51, "volume": 4220013.0}, {"date": "2025-08-14", "close": 16.2, "volume": 3627733.0}, {"date": "2025-08-15", "close": 15.89, "volume": 1598064.0}, {"date": "2025-08-18", "close": 15.76, "volume": 1580319.0}, {"date": "2025-08-19", "close": 16.14, "volume": 2489543.0}, {"date": "2025-08-20", "close": 15.84, "volume": 2912089.0}, {"date": "2025-08-21", "close": 15.81, "volume": 1957477.0}, {"date": "2025-08-22", "close": 16.56, "volume": 2618945.0}, {"date": "2025-08-25", "close": 16.28, "volume": 2075333.0}, {"date": "2025-08-26", "close": 16.23, "volume": 2173301.0}, {"date": "2025-08-27", "close": 16.27, "volume": 1830711.0}, {"date": "2025-08-28", "close": 16.2, "volume": 2058145.0}, {"date": "2025-08-29", "close": 16.08, "volume": 1447599.0}, {"date": "2025-09-02", "close": 15.77, "volume": 1939397.0}, {"date": "2025-09-03", "close": 15.56, "volume": 2127011.0}, {"date": "2025-09-04", "close": 16.01, "volume": 2121972.0}, {"date": "2025-09-05", "close": 16.26, "volume": 2651358.0}, {"date": "2025-09-08", "close": 16.21, "volume": 2826714.0}, {"date": "2025-09-09", "close": 15.64, "volume": 1987114.0}, {"date": "2025-09-10", "close": 15.7, "volume": 1550288.0}, {"date": "2025-09-11", "close": 16.06, "volume": 1620365.0}, {"date": "2025-09-12", "close": 15.59, "volume": 1399414.0}, {"date": "2025-09-15", "close": 15.57, "volume": 2765480.0}, {"date": "2025-09-16", "close": 15.56, "volume": 1795647.0}, {"date": "2025-09-17", "close": 15.11, "volume": 2423071.0}, {"date": "2025-09-18", "close": 15.32, "volume": 2305736.0}, {"date": "2025-09-19", "close": 14.92, "volume": 17799100.0}, {"date": "2025-09-22", "close": 14.84, "volume": 2720600.0}, {"date": "2025-09-23", "close": 14.86, "volume": 2005781.0}, {"date": "2025-09-24", "close": 14.7, "volume": 1870082.0}, {"date": "2025-09-25", "close": 14.54, "volume": 1608737.0}, {"date": "2025-09-26", "close": 14.85, "volume": 1770214.0}, {"date": "2025-09-29", "close": 14.92, "volume": 1537512.0}, {"date": "2025-09-30", "close": 15.12, "volume": 1459510.0}, {"date": "2025-10-01", "close": 15.24, "volume": 1713245.0}, {"date": "2025-10-02", "close": 15.43, "volume": 1398231.0}, {"date": "2025-10-03", "close": 15.44, "volume": 1686203.0}, {"date": "2025-10-06", "close": 15.57, "volume": 1492588.0}, {"date": "2025-10-07", "close": 15.45, "volume": 1168216.0}, {"date": "2025-10-08", "close": 15.59, "volume": 2312167.0}, {"date": "2025-10-09", "close": 15.26, "volume": 1163824.0}, {"date": "2025-10-10", "close": 14.83, "volume": 1454187.0}, {"date": "2025-10-13", "close": 15.02, "volume": 1018650.0}, {"date": "2025-10-14", "close": 15.44, "volume": 1174020.0}, {"date": "2025-10-15", "close": 15.45, "volume": 1149341.0}, {"date": "2025-10-16", "close": 15.25, "volume": 1041062.0}, {"date": "2025-10-17", "close": 15.22, "volume": 1114787.0}, {"date": "2025-10-20", "close": 15.43, "volume": 1149851.0}, {"date": "2025-10-21", "close": 15.54, "volume": 1713923.0}, {"date": "2025-10-22", "close": 15.04, "volume": 1808208.0}, {"date": "2025-10-23", "close": 15.34, "volume": 2298521.0}, {"date": "2025-10-24", "close": 15.57, "volume": 1721586.0}, {"date": "2025-10-27", "close": 15.43, "volume": 1412728.0}, {"date": "2025-10-28", "close": 15.33, "volume": 1842951.0}, {"date": "2025-10-29", "close": 17.17, "volume": 7883398.0}, {"date": "2025-10-30", "close": 17.22, "volume": 4638421.0}, {"date": "2025-10-31", "close": 16.97, "volume": 2775776.0}, {"date": "2025-11-03", "close": 16.55, "volume": 3645900.0}, {"date": "2025-11-04", "close": 16.19, "volume": 3074823.0}, {"date": "2025-11-05", "close": 16.12, "volume": 2456174.0}, {"date": "2025-11-06", "close": 15.99, "volume": 1923497.0}, {"date": "2025-11-07", "close": 15.89, "volume": 1557344.0}, {"date": "2025-11-10", "close": 16.13, "volume": 1369075.0}, {"date": "2025-11-11", "close": 16.1, "volume": 1014046.0}, {"date": "2025-11-12", "close": 16.04, "volume": 1459644.0}, {"date": "2025-11-13", "close": 15.78, "volume": 1438002.0}, {"date": "2025-11-14", "close": 15.53, "volume": 1128370.0}, {"date": "2025-11-17", "close": 15.29, "volume": 2127084.0}, {"date": "2025-11-18", "close": 15.26, "volume": 1878943.0}, {"date": "2025-11-19", "close": 15.11, "volume": 1377156.0}, {"date": "2025-11-20", "close": 15.11, "volume": 1357429.0}, {"date": "2025-11-21", "close": 15.55, "volume": 1255758.0}, {"date": "2025-11-24", "close": 15.8, "volume": 1444338.0}, {"date": "2025-11-25", "close": 16.51, "volume": 2325123.0}, {"date": "2025-11-26", "close": 16.56, "volume": 2775435.0}, {"date": "2025-11-28", "close": 16.45, "volume": 730852.0}, {"date": "2025-12-01", "close": 16.36, "volume": 1483202.0}, {"date": "2025-12-02", "close": 16.37, "volume": 1031888.0}, {"date": "2025-12-03", "close": 16.37, "volume": 931711.0}, {"date": "2025-12-04", "close": 16.17, "volume": 781114.0}, {"date": "2025-12-05", "close": 16.09, "volume": 1057228.0}, {"date": "2025-12-08", "close": 15.85, "volume": 1350265.0}, {"date": "2025-12-09", "close": 15.66, "volume": 973807.0}, {"date": "2025-12-10", "close": 15.99, "volume": 1804537.0}, {"date": "2025-12-11", "close": 16.03, "volume": 1378463.0}, {"date": "2025-12-12", "close": 16.01, "volume": 1795502.0}, {"date": "2025-12-15", "close": 15.97, "volume": 1381919.0}, {"date": "2025-12-16", "close": 15.93, "volume": 1364494.0}, {"date": "2025-12-17", "close": 15.78, "volume": 1316036.0}, {"date": "2025-12-18", "close": 15.99, "volume": 1687998.0}, {"date": "2025-12-19", "close": 15.99, "volume": 4089915.0}, {"date": "2025-12-22", "close": 15.97, "volume": 1443222.0}, {"date": "2025-12-23", "close": 15.98, "volume": 828500.0}, {"date": "2025-12-24", "close": 15.95, "volume": 398870.0}, {"date": "2025-12-26", "close": 15.94, "volume": 754642.0}, {"date": "2025-12-29", "close": 15.79, "volume": 831591.0}, {"date": "2025-12-30", "close": 15.75, "volume": 1057753.0}, {"date": "2025-12-31", "close": 15.45, "volume": 1439167.0}, {"date": "2026-01-02", "close": 15.77, "volume": 1721404.0}, {"date": "2026-01-05", "close": 15.86, "volume": 1431607.0}, {"date": "2026-01-06", "close": 15.97, "volume": 1504750.0}, {"date": "2026-01-07", "close": 15.58, "volume": 1292282.0}, {"date": "2026-01-08", "close": 16.07, "volume": 1271334.0}, {"date": "2026-01-09", "close": 16.45, "volume": 1716754.0}, {"date": "2026-01-12", "close": 16.35, "volume": 1648262.0}, {"date": "2026-01-13", "close": 16.44, "volume": 1721761.0}, {"date": "2026-01-14", "close": 16.5, "volume": 1501329.0}, {"date": "2026-01-15", "close": 16.74, "volume": 1289310.0}, {"date": "2026-01-16", "close": 16.85, "volume": 1324225.0}, {"date": "2026-01-20", "close": 16.55, "volume": 1324262.0}, {"date": "2026-01-21", "close": 16.74, "volume": 2356120.0}, {"date": "2026-01-22", "close": 16.73, "volume": 2124197.0}, {"date": "2026-01-23", "close": 16.49, "volume": 1240723.0}, {"date": "2026-01-26", "close": 16.44, "volume": 866374.0}, {"date": "2026-01-27", "close": 16.4, "volume": 957120.0}, {"date": "2026-01-28", "close": 16.3, "volume": 1399514.0}, {"date": "2026-01-29", "close": 16.3, "volume": 1649675.0}, {"date": "2026-01-30", "close": 16.14, "volume": 1915399.0}, {"date": "2026-02-02", "close": 16.1, "volume": 1369012.0}, {"date": "2026-02-03", "close": 15.49, "volume": 3631449.0}, {"date": "2026-02-04", "close": 16.21, "volume": 2597156.0}, {"date": "2026-02-05", "close": 15.98, "volume": 2184551.0}, {"date": "2026-02-06", "close": 16.71, "volume": 2114537.0}, {"date": "2026-02-09", "close": 16.62, "volume": 1744391.0}, {"date": "2026-02-10", "close": 16.93, "volume": 1282505.0}, {"date": "2026-02-11", "close": 16.9, "volume": 1279706.0}, {"date": "2026-02-12", "close": 16.52, "volume": 1994123.0}, {"date": "2026-02-13", "close": 16.71, "volume": 1180358.0}, {"date": "2026-02-17", "close": 16.48, "volume": 1233390.0}, {"date": "2026-02-18", "close": 16.61, "volume": 1271875.0}, {"date": "2026-02-19", "close": 16.37, "volume": 1493897.0}, {"date": "2026-02-20", "close": 16.27, "volume": 2577181.0}, {"date": "2026-02-23", "close": 15.75, "volume": 2430168.0}, {"date": "2026-02-24", "close": 15.67, "volume": 3028988.0}, {"date": "2026-02-25", "close": 14.99, "volume": 4559691.0}, {"date": "2026-02-26", "close": 15.78, "volume": 4041676.0}, {"date": "2026-02-27", "close": 16.0, "volume": 4244130.0}, {"date": "2026-03-02", "close": 15.98, "volume": 3631085.0}, {"date": "2026-03-03", "close": 15.58, "volume": 2141606.0}, {"date": "2026-03-04", "close": 15.5, "volume": 2119408.0}, {"date": "2026-03-05", "close": 15.36, "volume": 2596868.0}, {"date": "2026-03-06", "close": 14.87, "volume": 2718926.0}, {"date": "2026-03-09", "close": 14.77, "volume": 2239724.0}, {"date": "2026-03-10", "close": 14.69, "volume": 1484908.0}, {"date": "2026-03-11", "close": 14.54, "volume": 1474635.0}, {"date": "2026-03-12", "close": 14.28, "volume": 1640750.0}, {"date": "2026-03-13", "close": 14.25, "volume": 1422266.0}, {"date": "2026-03-16", "close": 14.21, "volume": 1676811.0}, {"date": "2026-03-17", "close": 14.28, "volume": 1659360.0}, {"date": "2026-03-18", "close": 13.85, "volume": 2138865.0}, {"date": "2026-03-19", "close": 13.78, "volume": 1886492.0}, {"date": "2026-03-20", "close": 13.64, "volume": 2807550.0}, {"date": "2026-03-23", "close": 13.85, "volume": 1951187.0}, {"date": "2026-03-24", "close": 13.87, "volume": 2302806.0}, {"date": "2026-03-25", "close": 13.93, "volume": 1667815.0}, {"date": "2026-03-26", "close": 13.49, "volume": 1604376.0}, {"date": "2026-03-27", "close": 13.23, "volume": 2120011.0}, {"date": "2026-03-30", "close": 13.12, "volume": 1851098.0}, {"date": "2026-03-31", "close": 13.38, "volume": 2376523.0}, {"date": "2026-04-01", "close": 13.49, "volume": 2302296.0}, {"date": "2026-04-02", "close": 13.38, "volume": 1782176.0}, {"date": "2026-04-06", "close": 13.6, "volume": 1742709.0}, {"date": "2026-04-07", "close": 13.54, "volume": 1471963.0}, {"date": "2026-04-08", "close": 14.2, "volume": 1619532.0}, {"date": "2026-04-09", "close": 14.4, "volume": 1514291.0}, {"date": "2026-04-10", "close": 14.38, "volume": 1494778.0}, {"date": "2026-04-13", "close": 14.67, "volume": 1902152.0}, {"date": "2026-04-14", "close": 14.84, "volume": 1801389.0}, {"date": "2026-04-15", "close": 14.64, "volume": 2387584.0}, {"date": "2026-04-16", "close": 14.84, "volume": 1988809.0}, {"date": "2026-04-17", "close": 15.27, "volume": 2485041.0}, {"date": "2026-04-20", "close": 15.32, "volume": 1715964.0}, {"date": "2026-04-21", "close": 15.35, "volume": 2633392.0}, {"date": "2026-04-22", "close": 15.16, "volume": 2247622.0}, {"date": "2026-04-23", "close": 15.33, "volume": 2052422.0}, {"date": "2026-04-24", "close": 15.36, "volume": 2443285.0}, {"date": "2026-04-27", "close": 15.79, "volume": 3626313.0}, {"date": "2026-04-28", "close": 15.8, "volume": 4782565.0}, {"date": "2026-04-29", "close": 14.9, "volume": 4812405.0}, {"date": "2026-04-30", "close": 15.01, "volume": 3460062.0}, {"date": "2026-05-01", "close": 15.05, "volume": 3385976.0}, {"date": "2026-05-04", "close": 14.4, "volume": 3158609.0}, {"date": "2026-05-05", "close": 14.54, "volume": 1817181.0}, {"date": "2026-05-06", "close": 14.92, "volume": 2803078.0}, {"date": "2026-05-07", "close": 14.77, "volume": 3299689.0}, {"date": "2026-05-08", "close": 14.58, "volume": 3319103.0}, {"date": "2026-05-11", "close": 14.38, "volume": 2159096.0}, {"date": "2026-05-12", "close": 13.9, "volume": 4635584.0}, {"date": "2026-05-13", "close": 13.8, "volume": 5375836.0}, {"date": "2026-05-14", "close": 13.9, "volume": 3682759.0}, {"date": "2026-05-15", "close": 13.62, "volume": 2803483.0}, {"date": "2026-05-18", "close": 13.61, "volume": 3242760.0}, {"date": "2026-05-19", "close": 13.08, "volume": 4064694.0}, {"date": "2026-05-20", "close": 13.72, "volume": 2685132.0}, {"date": "2026-05-21", "close": 13.67, "volume": 2214870.0}, {"date": "2026-05-22", "close": 13.85, "volume": 1631197.0}, {"date": "2026-05-26", "close": 13.98, "volume": 1803197.0}, {"date": "2026-05-27", "close": 14.17, "volume": 2196632.0}, {"date": "2026-05-28", "close": 14.11, "volume": 1905843.0}, {"date": "2026-05-29", "close": 14.11, "volume": 2506531.0}, {"date": "2026-06-01", "close": 14.01, "volume": 2031558.0}, {"date": "2026-06-02", "close": 13.98, "volume": 1895018.0}, {"date": "2026-06-03", "close": 13.95, "volume": 2121082.0}, {"date": "2026-06-04", "close": 14.18, "volume": 2057471.0}, {"date": "2026-06-05", "close": 14.07, "volume": 1809934.0}, {"date": "2026-06-08", "close": 14.11, "volume": 1759071.0}, {"date": "2026-06-09", "close": 14.7, "volume": 2692364.0}, {"date": "2026-06-10", "close": 14.11, "volume": 2114956.0}, {"date": "2026-06-11", "close": 14.71, "volume": 2654777.0}, {"date": "2026-06-12", "close": 14.61, "volume": 1747291.0}, {"date": "2026-06-15", "close": 14.57, "volume": 2436906.0}, {"date": "2026-06-16", "close": 14.79, "volume": 2313632.0}, {"date": "2026-06-17", "close": 14.58, "volume": 4079738.0}, {"date": "2026-06-18", "close": 15.0, "volume": 2855912.0}, {"date": "2026-06-22", "close": 14.83, "volume": 1304211.0}, {"date": "2026-06-23", "close": 14.81, "volume": 2245224.0}, {"date": "2026-06-24", "close": 15.76, "volume": 2852092.0}, {"date": "2026-06-25", "close": 16.18, "volume": 2303247.0}, {"date": "2026-06-26", "close": 16.49, "volume": 3899965.0}, {"date": "2026-06-29", "close": 16.99, "volume": 4095252.0}, {"date": "2026-06-30", "close": 17.31, "volume": 3528221.0}, {"date": "2026-07-01", "close": 16.97, "volume": 3575965.0}, {"date": "2026-07-02", "close": 16.97, "volume": 4238240.0}, {"date": "2026-07-06", "close": 16.82, "volume": 3111577.0}, {"date": "2026-07-07", "close": 16.44, "volume": 2297589.0}, {"date": "2026-07-08", "close": 15.85, "volume": 2218266.0}, {"date": "2026-07-09", "close": 16.07, "volume": 2846459.0}, {"date": "2026-07-10", "close": 15.92, "volume": 2208044.0}, {"date": "2026-07-13", "close": 15.58, "volume": 1767295.0}, {"date": "2026-07-14", "close": 15.88, "volume": 2191365.0}, {"date": "2026-07-15", "close": 14.75, "volume": 7336192.0}, {"date": "2026-07-16", "close": 14.9, "volume": 3563175.0}, {"date": "2026-07-17", "close": 14.36, "volume": 2408427.0}, {"date": "2026-07-20", "close": 14.07, "volume": 3249295.0}, {"date": "2026-07-21", "close": 14.14, "volume": 2254434.0}, {"date": "2026-07-22", "close": 14.22, "volume": 1809592.0}, {"date": "2026-07-23", "close": 14.41, "volume": 3713759.0}, {"date": "2026-07-24", "close": 14.43, "volume": 2011898.0}, {"date": "2026-07-27", "close": 14.55, "volume": 2395646.0}, {"date": "2026-07-28", "close": 15.11, "volume": 4020872.0}, {"date": "2026-07-29", "close": 15.25, "volume": 6930179.0}, {"date": "2026-07-30", "close": 15.37, "volume": 3371981.0}, {"date": "2026-07-31", "close": 15.13, "volume": 2700224.0}, {"date": "2026-08-03", "close": 15.48, "volume": 5024108.0}, {"date": "2026-08-04", "close": 16.09, "volume": 4480832.0}, {"date": "2026-08-05", "close": 16.19, "volume": 2043501.0}, {"date": "2026-08-06", "close": 15.67, "volume": 1929116.0}, {"date": "2026-08-07", "close": 15.82, "volume": 3032138.0}], "refreshing": true}