{"ticker": "JELD", "overview": {"cik": "1674335", "ticker": "JELD", "name": "JELD-WEN Holding, Inc.", "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "sic": "2430", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004813", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001674335-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001674335-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001674335-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001943", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001674335-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005065", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001674335-26-000107", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0001674335-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000017", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001674335-26-000103", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000180", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000216", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000088", "price_sensitive": false}]}, "description": "JELD-WEN Holding, Inc. trades as JELD on the NYSE and is registered in the United States, classified under Millwood, Veneer, Plywood, & Structural Wood Members (SIC 2430). Privy Trades holds 368 insider filings for the company, from February 2017 to July 2026. Across those, 22 insiders disclosed 45 open-market purchases totalling $116.65M against 43 sales totalling $4.62B. The most recent filing on record is dated 5 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 45, "buy_sum": 116646204.036, "sell_n": 43, "sell_sum": 4616606178.967, "net": -4499959974.931, "insiders": 22, "first_date": "2017-02-01", "last_date": "2026-07-02"}, "metrics": {"ticker": "JELD", "has_prices": true, "as_of": "2026-08-07", "last": 1.89, "prev_close": 1.77, "change": 0.11999999999999988, "change_pct": 0.06779661016949146, "session_volume": 1682960.0, "vwap_5": 1.7350012862808548, "vwap_20": 1.4695834787754996, "vwap_60": 1.5834998876325241, "vwap_250": 2.589188228921226, "high_52w": 4.2, "low_52w": 0.9549, "avg_volume_20": 1538125.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-004813", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Jeld-Wen Holding, Inc.", "who_key": "JELD-WEN Holding, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "JELD-WEN Holding, Inc. takes a 5.5% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/0000919574-26-004813-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-29", "mins": 139125}, {"id": "0001674335-26-000109", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Samantha Stoddard", "who_key": "Stoddard Samantha", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1775.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "CFO sells $2K of JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000109/0001674335-26-000109-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178005}, {"id": "13DG-0002012383-26-001943", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "BlackRock, Inc. moves to a 2.7% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001943-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001674335-26-000107", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Wendy A. Livingston", "who_key": "Livingston Wendy A.", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3506.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Someone inside JELD is selling \u2014 $4K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000107/0001674335-26-000107-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001674335-26-000111", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Christian Michel", "who_key": "Michel Christian", "role": "EVP & President, Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "President files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000111/0001674335-26-000111-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212565}, {"id": "13DG-0000009631-26-000017", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "BANK OF NOVA SCOTIA moves to a 3.41% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000017-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226965}, {"id": "13DG-0000312069-26-000180", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "BARCLAYS PLC takes a 5.3% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000180-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0000884546-26-000216", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 4.94% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000216-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0001449427-26-000002", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Bruce M. Taten", "who_key": "TATEN BRUCE M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 32279.434400000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director sells $32K of JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000144942726000002/0001449427-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000085", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Samantha Stoddard", "who_key": "Stoddard Samantha", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "CFO files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000085/0001674335-26-000085-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000086", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Steven E. Wynne", "who_key": "WYNNE STEVEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000086/0001674335-26-000086-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000087", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Cynthia Marshall", "who_key": "Marshall Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000087/0001674335-26-000087-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000088", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Antonella B. Franzen", "who_key": "Franzen Antonella B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000088/0001674335-26-000088-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000089", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Matthew Meier", "who_key": "Meier Matthew", "role": "EVP, CDIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Insider files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000089/0001674335-26-000089-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000090", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "David G. Nord", "who_key": "NORD DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000090/0001674335-26-000090-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000091", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Roderick Wendt", "who_key": "Wendt Roderick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000091/0001674335-26-000091-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000092", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Wendy A. Livingston", "who_key": "Livingston Wendy A.", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Insider files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000092/0001674335-26-000092-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000093", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Tracey Joubert", "who_key": "Joubert Tracey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000093/0001674335-26-000093-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000094", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Rachael B. Elliott", "who_key": "Elliott Rachael B.", "role": "EVP,  North America", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Insider files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000094/0001674335-26-000094-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000095", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Catherine Ann Halligan", "who_key": "Halligan Catherine Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000095/0001674335-26-000095-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000096", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "James S. Hayes", "who_key": "Hayes James S", "role": "EVP, GC & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Insider files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000096/0001674335-26-000096-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000097", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "William Christensen", "who_key": "Christensen William", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "CEO files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000097/0001674335-26-000097-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000098", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Bruce M. Taten", "who_key": "TATEN BRUCE M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000098/0001674335-26-000098-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "0001674335-26-000100", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Michael F. Hilton", "who_key": "Hilton Michael F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Director files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000100/0001674335-26-000100-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0001135778-26-000008", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Jeld-Wen Holding, Inc.", "who_key": "JELD-WEN Holding, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "JELD-WEN Holding, Inc. moves to a 7.67% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/0001135778-26-000008-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "13DG-0001135778-26-000009", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Jeld-Wen Holding, Inc.", "who_key": "JELD-WEN Holding, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "JELD-WEN Holding, Inc. moves to a 7.67% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/0001135778-26-000009-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "13DG-0000009631-26-000013", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "BANK OF NOVA SCOTIA crosses 5% of JELD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000013-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300405}, {"id": "13DG-0000102909-26-001640", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Jeld-Wen Holding, Inc.", "who_key": "JELD-WEN Holding, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "JELD-WEN Holding, Inc. adjusts its stake in JELD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/0000102909-26-001640-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0001674335-26-000036", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "James S. Hayes", "who_key": "Hayes James S", "role": "EVP, GC & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10200.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Insider files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000036/0001674335-26-000036-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378165}, {"id": "0001674335-26-000038", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Samantha Stoddard", "who_key": "Stoddard Samantha", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12620.160000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "CFO files routine paperwork on JELD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433526000038/0001674335-26-000038-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378165}], "recent_buys": [{"id": "0000905148-25-001504", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 639030.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Major holder piles $639K into JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001504/0000905148-25-001504-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785685}, {"id": "0000905148-25-001328", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 142573.09, "score": 38.4, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Major holder piles $143K into JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001328/0000905148-25-001328-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 802965}, {"id": "0000905148-25-001269", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 903983.3503, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "The whale tops up: $904K of JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001269/0000905148-25-001269-index.htm", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807285}, {"id": "0000905148-25-001221", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 899947.5, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "The whale tops up: $900K of JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001221/0000905148-25-001221-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815925}, {"id": "0000905148-25-001194", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 520625.00000000006, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "JELD's biggest backer adds $521K", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001194/0000905148-25-001194-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823125}, {"id": "0000905148-25-001130", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1167097.8287, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "A 10% owner drops $1.2M on JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001130/0000905148-25-001130-index.htm", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827445}, {"id": "0000905148-25-001056", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 742112.5, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Big holder adds $742K of JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001056/0000905148-25-001056-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836085}, {"id": "0000905148-25-001004", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 417991.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "The whale tops up: $418K of JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001004/0000905148-25-001004-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851925}, {"id": "0000905148-25-000892", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 774036.7762, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "10% owner buys $774K more of JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825000892/0000905148-25-000892-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873525}, {"id": "0001674335-25-000061", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Matthew Meier", "who_key": "Meier Matthew", "role": "EVP, CDIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 114600.00000000001, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "Insider puts $115K into JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433525000061/0001674335-25-000061-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874965}, {"id": "0000905148-25-000814", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 854358.172, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "The whole bench is buying JELD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825000814/0000905148-25-000814-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877845}, {"id": "0001674335-25-000059", "src": "INSIDERS", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Steven E. Wynne", "who_key": "WYNNE STEVEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60100.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "3 insiders pile into JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433525000059/0001674335-25-000059-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883605}], "institutional": [{"id": "13DG-0000919574-26-004813", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Jeld-Wen Holding, Inc.", "who_key": "JELD-WEN Holding, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "JELD-WEN Holding, Inc. takes a 5.5% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/0000919574-26-004813-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-29", "mins": 139125}, {"id": "13DG-0002012383-26-001943", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "BlackRock, Inc. moves to a 2.7% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001943-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000009631-26-000017", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "BANK OF NOVA SCOTIA moves to a 3.41% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000017-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226965}, {"id": "13DG-0000312069-26-000180", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "BARCLAYS PLC takes a 5.3% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000180-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0000884546-26-000216", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 4.94% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000216-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001135778-26-000008", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Jeld-Wen Holding, Inc.", "who_key": "JELD-WEN Holding, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "JELD-WEN Holding, Inc. moves to a 7.67% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/0001135778-26-000008-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "13DG-0001135778-26-000009", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Jeld-Wen Holding, Inc.", "who_key": "JELD-WEN Holding, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "JELD-WEN Holding, Inc. moves to a 7.67% passive stake in JELD", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/0001135778-26-000009-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "13DG-0000009631-26-000013", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "BANK OF NOVA SCOTIA crosses 5% of JELD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000013-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300405}, {"id": "13DG-0000102909-26-001640", "src": "13DG", "ticker": "JELD", "cik": "1674335", "company": "JELD-WEN Holding, Inc.", "company_raw": "JELD-WEN Holding, Inc.", "who": "Jeld-Wen Holding, Inc.", "who_key": "JELD-WEN Holding, 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": "Millwood, Veneer, Plywood, & Structural Wood Members", "country": "United States", "headline": "JELD-WEN Holding, Inc. adjusts its stake in JELD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/0000102909-26-001640-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "JELD-WEN Holding, Inc. Common Stock", "new_value": "JELD-WEN Holding, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001674335", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001674335", "applied": 1, "detected_at": "2026-10-25T10:21:03.168041"}]}, "key_people": [{"who": "ONEX Corp", "who_key": "ONEX CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4585927169.0039, "net": -4585927169.0039, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 424168179.0, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089534521000736/0000895345-21-000736-index.htm"}, {"action": "SELL", "amount": 288000000.0, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089534521000514/0000895345-21-000514-index.htm"}, {"action": "SELL", "amount": 228880000.0, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089534521000265/0000895345-21-000265-index.htm"}, {"action": "SELL", "amount": 465256707.29999995, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317027253/0000899243-17-027253-index.htm"}, {"action": "SELL", "amount": 465256707.29999995, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317027254/0000899243-17-027254-index.htm"}, {"action": "SELL", "amount": 682008421.05, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317026684/0000899243-17-026684-index.htm"}, {"action": "SELL", "amount": 682008421.05, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317026763/0000899243-17-026763-index.htm"}, {"action": "SELL", "amount": 62314980.0, "date": "2017-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317015715/0000899243-17-015715-index.htm"}, {"action": "SELL", "amount": 62314980.0, "date": "2017-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317015718/0000899243-17-015718-index.htm"}, {"action": "SELL", "amount": 403360088.0582, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317015219/0000899243-17-015219-index.htm"}, {"action": "SELL", "amount": 403360088.0582, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317015222/0000899243-17-015222-index.htm"}, {"action": "SELL", "amount": 139666199.0625, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317002811/0000899243-17-002811-index.htm"}, {"action": "SELL", "amount": 139666199.0625, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317003882/0000899243-17-003882-index.htm"}, {"action": "SELL", "amount": 139666199.0625, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089924317003885/0000899243-17-003885-index.htm"}], "latest": {"action": "SELL", "amount": 424168179.0, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000089534521000736/0000895345-21-000736-index.htm"}}, {"who": "Turtle Creek Asset Management Inc.", "who_key": "Turtle Creek Asset Management Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 115718062.536, "sold": 2107256.2, "net": 113610806.336, "trades": 39, "top_score": 75.7, "lean": "buying", "history": [{"action": "BUY", "amount": 639030.0, "date": "2025-05-06", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001504/0000905148-25-001504-index.htm"}, {"action": "BUY", "amount": 142573.09, "date": "2025-04-24", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001328/0000905148-25-001328-index.htm"}, {"action": "BUY", "amount": 903983.3503, "date": "2025-04-21", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001269/0000905148-25-001269-index.htm"}, {"action": "BUY", "amount": 899947.5, "date": "2025-04-15", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001221/0000905148-25-001221-index.htm"}, {"action": "BUY", "amount": 520625.00000000006, "date": "2025-04-10", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001194/0000905148-25-001194-index.htm"}, {"action": "BUY", "amount": 1167097.8287, "date": "2025-04-07", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001130/0000905148-25-001130-index.htm"}, {"action": "BUY", "amount": 742112.5, "date": "2025-04-01", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001056/0000905148-25-001056-index.htm"}, {"action": "BUY", "amount": 417991.0, "date": "2025-03-21", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001004/0000905148-25-001004-index.htm"}, {"action": "BUY", "amount": 774036.7762, "date": "2025-03-06", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825000892/0000905148-25-000892-index.htm"}, {"action": "BUY", "amount": 854358.172, "date": "2025-03-03", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825000814/0000905148-25-000814-index.htm"}, {"action": "BUY", "amount": 634762.5, "date": "2025-01-13", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825000110/0000905148-25-000110-index.htm"}, {"action": "BUY", "amount": 3062943.5, "date": "2025-01-10", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825000076/0000905148-25-000076-index.htm"}, {"action": "BUY", "amount": 10368700.0, "date": "2024-11-07", "score": 75.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514824002967/0000905148-24-002967-index.htm"}, {"action": "SELL", "amount": 2107256.2, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514824000608/0000905148-24-000608-index.htm"}, {"action": "BUY", "amount": 1197943.7000000002, "date": "2023-03-15", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000114036123012131/0001140361-23-012131-index.htm"}, {"action": "BUY", "amount": 1127109.27, "date": "2023-01-31", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000114036123003657/0001140361-23-003657-index.htm"}, {"action": "BUY", "amount": 49860.2, "date": "2022-12-30", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000114036123000453/0001140361-23-000453-index.htm"}, {"action": "BUY", "amount": 32922.0, "date": "2022-12-01", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000114036122044502/0001140361-22-044502-index.htm"}, {"action": "BUY", "amount": 605409.78, "date": "2022-11-30", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000114036122043863/0001140361-22-043863-index.htm"}, {"action": "BUY", "amount": 807512.85, "date": "2022-11-02", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000114036122039909/0001140361-22-039909-index.htm"}, {"action": "BUY", "amount": 18101.5, "date": "2022-10-20", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000114036122038277/0001140361-22-038277-index.htm"}, {"action": "BUY", "amount": 273331.77, "date": "2022-10-14", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000156761922018622/0001567619-22-018622-index.htm"}, {"action": "BUY", "amount": 2262963.025, "date": "2022-10-07", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000156761922018374/0001567619-22-018374-index.htm"}, {"action": "BUY", "amount": 21359.025, "date": "2022-09-22", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000156761922017811/0001567619-22-017811-index.htm"}, {"action": "BUY", "amount": 177674.26, "date": "2022-09-15", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000156761922017611/0001567619-22-017611-index.htm"}], "latest": {"action": "BUY", "amount": 639030.0, "date": "2025-05-06", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000090514825001504/0000905148-25-001504-index.htm"}}, {"who": "Kirk S. Hachigian", "who_key": "HACHIGIAN KIRK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14823278.651, "net": -14823278.651, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 862102.9409999999, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433519000021/0001674335-19-000021-index.htm"}, {"action": "SELL", "amount": 5108389.46, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433517000072/0001674335-17-000072-index.htm"}, {"action": "SELL", "amount": 8852786.25, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433517000020/0001674335-17-000020-index.htm"}], "latest": {"action": "SELL", "amount": 862102.9409999999, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433519000021/0001674335-19-000021-index.htm"}}, {"who": "Roderick Wendt", "who_key": "Wendt Roderick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5907914.365, "net": -5907914.365, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2690856.0, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433521000113/0001674335-21-000113-index.htm"}, {"action": "SELL", "amount": 900644.365, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433521000111/0001674335-21-000111-index.htm"}, {"action": "SELL", "amount": 1351419.0, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433524000079/0001674335-24-000079-index.htm"}, {"action": "SELL", "amount": 964995.0, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433518000040/0001674335-18-000040-index.htm"}], "latest": {"action": "SELL", "amount": 2690856.0, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433521000113/0001674335-21-000113-index.htm"}}, {"who": "Peter Farmakis", "who_key": "Farmakis Peter", "role": "EVP & President, Australasia", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3589096.1423, "net": -3589096.1423, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3436966.7823, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433521000092/0001674335-21-000092-index.htm"}, {"action": "SELL", "amount": 152129.36000000002, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433521000078/0001674335-21-000078-index.htm"}], "latest": {"action": "SELL", "amount": 3436966.7823, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433521000092/0001674335-21-000092-index.htm"}}, {"who": "Steven E. Wynne", "who_key": "WYNNE STEVEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 259270.0, "sold": 1233598.08, "net": -974328.0800000001, "trades": 4, "top_score": 44.8, "lean": "selling", "history": [{"action": "BUY", "amount": 60100.0, "date": "2025-02-27", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433525000059/0001674335-25-000059-index.htm"}, {"action": "BUY", "amount": 199170.0, "date": "2022-09-02", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433522000119/0001674335-22-000119-index.htm"}, {"action": "SELL", "amount": 367974.58, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433521000109/0001674335-21-000109-index.htm"}, {"action": "SELL", "amount": 865623.5, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433521000014/0001674335-21-000014-index.htm"}], "latest": {"action": "BUY", "amount": 60100.0, "date": "2025-02-27", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433525000059/0001674335-25-000059-index.htm"}}, {"who": "Scott Vining", "who_key": "VINING SCOTT", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1152493.4992, "net": -1152493.4992, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1127155.5592, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433522000054/0001674335-22-000054-index.htm"}, {"action": "SELL", "amount": 25337.94, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433520000010/0001674335-20-000010-index.htm"}], "latest": {"action": "SELL", "amount": 1127155.5592, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433522000054/0001674335-22-000054-index.htm"}}, {"who": "Timothy Craven", "who_key": "Craven Timothy", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 597488.1057, "net": -597488.1057, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55927.188, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433523000115/0001674335-23-000115-index.htm"}, {"action": "SELL", "amount": 493221.6777, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433523000111/0001674335-23-000111-index.htm"}, {"action": "SELL", "amount": 48339.24, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433520000004/0001674335-20-000004-index.htm"}], "latest": {"action": "SELL", "amount": 55927.188, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674335/000167433523000115/0001674335-23-000115-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004813", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001674335-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001674335-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001674335-26-000111", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001943", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001674335-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005065", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001674335-26-000107", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0001674335-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000017", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001674335-26-000103", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000180", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000216", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001674335-26-000088", "price_sensitive": false}], "performance": {"ticker": "JELD", "has_prices": true, "summary": {"n": 45, "avg": -0.792984112232088, "win_rate": 0.0, "best": -0.55, "worst": -0.9393453145057766, "as_of": "2026-08-07"}, "buys": [{"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 639030.0, "date": "2025-05-06", "score": 46.3, "ref_price": 4.2, "return": -0.55}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 142573.09, "date": "2025-04-24", "score": 38.4, "ref_price": 5.31, "return": -0.6440677966101696}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 903983.3503, "date": "2025-04-21", "score": 48.1, "ref_price": 5.2, "return": -0.6365384615384616}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 899947.5, "date": "2025-04-15", "score": 48.0, "ref_price": 5.14, "return": -0.6322957198443581}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 520625.00000000006, "date": "2025-04-10", "score": 45.2, "ref_price": 5.2, "return": -0.6365384615384616}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1167097.8287, "date": "2025-04-07", "score": 49.4, "ref_price": 5.5, "return": -0.6563636363636364}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 742112.5, "date": "2025-04-01", "score": 47.0, "ref_price": 5.84, "return": -0.6763698630136987}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 417991.0, "date": "2025-03-21", "score": 44.0, "ref_price": 5.95, "return": -0.6823529411764706}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 774036.7762, "date": "2025-03-06", "score": 47.3, "ref_price": 5.92, "return": -0.6807432432432433}, {"who": "Meier Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CDIO", "amount": 114600.00000000001, "date": "2025-03-05", "score": 42.9, "ref_price": 5.64, "return": -0.6648936170212766}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 854358.172, "date": "2025-03-03", "score": 49.4, "ref_price": 5.59, "return": -0.6618962432915921}, {"who": "WYNNE STEVEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60100.0, "date": "2025-02-27", "score": 44.8, "ref_price": 5.86, "return": -0.6774744027303755}, {"who": "NORD DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119166.00000000001, "date": "2025-02-24", "score": 55.0, "ref_price": 5.8, "return": -0.6741379310344828}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 634762.5, "date": "2025-01-13", "score": 46.2, "ref_price": 8.49, "return": -0.7773851590106008}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3062943.5, "date": "2025-01-10", "score": 54.5, "ref_price": 7.74, "return": -0.7558139534883721}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10368700.0, "date": "2024-11-07", "score": 75.7, "ref_price": 10.28, "return": -0.816147859922179}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1197943.7000000002, "date": "2023-03-15", "score": 54.4, "ref_price": 12.22, "return": -0.8453355155482815}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1127109.27, "date": "2023-01-31", "score": 51.7, "ref_price": 12.65, "return": -0.850592885375494}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49860.2, "date": "2022-12-30", "score": 33.5, "ref_price": 9.65, "return": -0.8041450777202073}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32922.0, "date": "2022-12-01", "score": 31.7, "ref_price": 10.68, "return": -0.8230337078651685}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 605409.78, "date": "2022-11-30", "score": 52.7, "ref_price": 10.34, "return": -0.8172147001934236}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 807512.85, "date": "2022-11-02", "score": 53.6, "ref_price": 9.28, "return": -0.7963362068965517}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18101.5, "date": "2022-10-20", "score": 28.5, "ref_price": 8.49, "return": -0.7773851590106008}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 273331.77, "date": "2022-10-14", "score": 42.4, "ref_price": 8.76, "return": -0.7842465753424658}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2262963.025, "date": "2022-10-07", "score": 52.9, "ref_price": 9.05, "return": -0.7911602209944751}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21359.025, "date": "2022-09-22", "score": 29.4, "ref_price": 9.57, "return": -0.8025078369905957}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 177674.26, "date": "2022-09-15", "score": 48.3, "ref_price": 10.0, "return": -0.8109999999999999}, {"who": "NORD DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 220000.0, "date": "2022-09-09", "score": 43.1, "ref_price": 11.02, "return": -0.8284936479128856}, {"who": "WYNNE STEVEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199170.0, "date": "2022-09-02", "score": 42.6, "ref_price": 10.4, "return": -0.8182692307692307}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 136832.3, "date": "2022-08-25", "score": 46.6, "ref_price": 12.62, "return": -0.8502377179080823}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1033281.97, "date": "2022-08-22", "score": 50.6, "ref_price": 12.13, "return": -0.8441879637262985}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 264480.0, "date": "2022-08-04", "score": 41.6, "ref_price": 15.21, "return": -0.8757396449704141}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 426542.4819, "date": "2022-08-01", "score": 44.1, "ref_price": 15.34, "return": -0.876792698826597}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6601521.5155, "date": "2022-06-23", "score": 58.7, "ref_price": 14.27, "return": -0.8675543097407148}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1022255.0, "date": "2022-04-11", "score": 48.7, "ref_price": 20.4, "return": -0.9073529411764706}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11273149.604, "date": "2022-04-08", "score": 61.4, "ref_price": 19.72, "return": -0.9041582150101419}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7234796.9873, "date": "2022-04-05", "score": 59.0, "ref_price": 19.83, "return": -0.9046898638426626}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9897396.2257, "date": "2022-03-31", "score": 60.7, "ref_price": 20.28, "return": -0.9068047337278107}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16657424.4574, "date": "2022-03-25", "score": 63.6, "ref_price": 21.7, "return": -0.9129032258064516}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6500062.5, "date": "2022-03-22", "score": 58.4, "ref_price": 23.51, "return": -0.9196086771586559}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8146678.952500001, "date": "2022-03-17", "score": 59.7, "ref_price": 24.13, "return": -0.9216742644011604}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10894480.0, "date": "2022-03-14", "score": 61.2, "ref_price": 22.36, "return": -0.915474060822898}, {"who": "Turtle Creek Asset Management Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7926811.9445, "date": "2022-03-09", "score": 59.6, "ref_price": 23.1, "return": -0.9181818181818182}, {"who": "Michel Gary S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 126800.0, "date": "2020-05-07", "score": 51.1, "ref_price": 12.34, "return": -0.8468395461912479}, {"who": "Tolbert Patrick Wright", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88305.5, "date": "2018-02-28", "score": 41.8, "ref_price": 31.16, "return": -0.9393453145057766}]}, "price_series": [{"date": "2017-01-27", "close": 26.12, "volume": 16021340.0}, {"date": "2017-01-30", "close": 26.05, "volume": 1316342.0}, {"date": "2017-01-31", "close": 27.07, "volume": 1375309.0}, {"date": "2017-02-01", "close": 27.05, "volume": 520129.0}, {"date": "2017-02-02", "close": 27.59, "volume": 1099264.0}, {"date": "2017-02-03", "close": 28.51, "volume": 653762.0}, {"date": "2017-02-06", "close": 27.97, "volume": 892469.0}, {"date": "2017-02-07", "close": 28.55, "volume": 606259.0}, {"date": "2017-02-08", "close": 28.83, "volume": 402327.0}, {"date": "2017-02-09", "close": 29.46, "volume": 642864.0}, {"date": "2017-02-10", "close": 29.77, "volume": 704378.0}, {"date": "2017-02-13", "close": 29.64, "volume": 669950.0}, {"date": "2017-02-14", "close": 29.55, "volume": 504110.0}, {"date": "2017-02-15", "close": 29.5, "volume": 539557.0}, {"date": "2017-02-16", "close": 29.0, "volume": 427173.0}, {"date": "2017-02-17", "close": 29.48, "volume": 614497.0}, {"date": "2017-02-21", "close": 29.83, "volume": 567717.0}, {"date": "2017-02-22", "close": 30.7, "volume": 961153.0}, {"date": "2017-02-23", "close": 30.79, "volume": 1162201.0}, {"date": "2017-02-24", "close": 30.74, "volume": 836058.0}, {"date": "2017-02-27", "close": 31.13, "volume": 984706.0}, {"date": "2017-02-28", "close": 31.24, "volume": 1080556.0}, {"date": "2017-03-01", "close": 31.07, "volume": 851305.0}, {"date": "2017-03-02", "close": 30.85, "volume": 809677.0}, {"date": "2017-03-03", "close": 30.76, "volume": 955774.0}, {"date": "2017-03-06", "close": 30.2, "volume": 931406.0}, {"date": "2017-03-07", "close": 30.38, "volume": 722108.0}, {"date": "2017-03-08", "close": 31.49, "volume": 405116.0}, {"date": "2017-03-09", "close": 31.88, "volume": 440562.0}, {"date": "2017-03-10", "close": 32.1, "volume": 271246.0}, {"date": "2017-03-13", "close": 32.1, "volume": 201697.0}, {"date": "2017-03-14", "close": 31.05, "volume": 238200.0}, {"date": "2017-03-15", "close": 31.27, "volume": 311644.0}, {"date": "2017-03-16", "close": 31.55, "volume": 164118.0}, {"date": "2017-03-17", "close": 31.86, "volume": 2728377.0}, {"date": "2017-03-20", "close": 32.04, "volume": 351879.0}, {"date": "2017-03-21", "close": 32.44, "volume": 701927.0}, {"date": "2017-03-22", "close": 32.59, "volume": 253261.0}, {"date": "2017-03-23", "close": 32.62, "volume": 286842.0}, {"date": "2017-03-24", "close": 32.57, "volume": 194623.0}, {"date": "2017-03-27", "close": 31.84, "volume": 251616.0}, {"date": "2017-03-28", "close": 32.7, "volume": 542577.0}, {"date": "2017-03-29", "close": 32.79, "volume": 447002.0}, {"date": "2017-03-30", "close": 33.05, "volume": 541373.0}, {"date": "2017-03-31", "close": 32.85, "volume": 3014413.0}, {"date": "2017-04-03", "close": 32.85, "volume": 560714.0}, {"date": "2017-04-04", "close": 33.06, "volume": 324398.0}, {"date": "2017-04-05", "close": 32.11, "volume": 279067.0}, {"date": "2017-04-06", "close": 31.41, "volume": 411372.0}, {"date": "2017-04-07", "close": 31.16, "volume": 357374.0}, {"date": "2017-04-10", "close": 31.84, "volume": 284424.0}, {"date": "2017-04-11", "close": 31.31, "volume": 808984.0}, {"date": "2017-04-12", "close": 31.09, "volume": 494727.0}, {"date": "2017-04-13", "close": 31.2, "volume": 333606.0}, {"date": "2017-04-17", "close": 31.86, "volume": 300144.0}, {"date": "2017-04-18", "close": 32.34, "volume": 310664.0}, {"date": "2017-04-19", "close": 32.06, "volume": 251934.0}, {"date": "2017-04-20", "close": 32.82, "volume": 300577.0}, {"date": "2017-04-21", "close": 32.69, "volume": 233314.0}, {"date": "2017-04-24", "close": 33.6, "volume": 167377.0}, {"date": "2017-04-25", "close": 33.85, "volume": 232304.0}, {"date": "2017-04-26", "close": 33.91, "volume": 194556.0}, {"date": "2017-04-27", "close": 33.42, "volume": 190361.0}, {"date": "2017-04-28", "close": 33.03, "volume": 157840.0}, {"date": "2017-05-01", "close": 33.48, "volume": 144824.0}, {"date": "2017-05-02", "close": 33.51, "volume": 85154.0}, {"date": "2017-05-03", "close": 33.36, "volume": 112484.0}, {"date": "2017-05-04", "close": 32.6, "volume": 187848.0}, {"date": "2017-05-05", "close": 32.83, "volume": 137846.0}, {"date": "2017-05-08", "close": 32.64, "volume": 250514.0}, {"date": "2017-05-09", "close": 32.4, "volume": 375078.0}, {"date": "2017-05-10", "close": 32.47, "volume": 335080.0}, {"date": "2017-05-11", "close": 32.29, "volume": 357390.0}, {"date": "2017-05-12", "close": 32.14, "volume": 209948.0}, {"date": "2017-05-15", "close": 32.0, "volume": 721057.0}, {"date": "2017-05-16", "close": 31.69, "volume": 329418.0}, {"date": "2017-05-17", "close": 30.18, "volume": 656422.0}, {"date": "2017-05-18", "close": 30.85, "volume": 415278.0}, {"date": "2017-05-19", "close": 31.23, "volume": 453260.0}, {"date": "2017-05-22", "close": 30.86, "volume": 140243.0}, {"date": "2017-05-23", "close": 30.26, "volume": 639852.0}, {"date": "2017-05-24", "close": 31.21, "volume": 756075.0}, {"date": "2017-05-25", "close": 30.76, "volume": 7730986.0}, {"date": "2017-05-26", "close": 30.83, "volume": 1833156.0}, {"date": "2017-05-30", "close": 31.15, "volume": 1955278.0}, {"date": "2017-05-31", "close": 31.24, "volume": 1889234.0}, {"date": "2017-06-01", "close": 30.93, "volume": 1259097.0}, {"date": "2017-06-02", "close": 31.47, "volume": 1865394.0}, {"date": "2017-06-05", "close": 31.25, "volume": 788858.0}, {"date": "2017-06-06", "close": 31.48, "volume": 497639.0}, {"date": "2017-06-07", "close": 31.34, "volume": 274907.0}, {"date": "2017-06-08", "close": 31.46, "volume": 352437.0}, {"date": "2017-06-09", "close": 31.87, "volume": 677116.0}, {"date": "2017-06-12", "close": 31.85, "volume": 496297.0}, {"date": "2017-06-13", "close": 33.32, "volume": 788424.0}, {"date": "2017-06-14", "close": 33.81, "volume": 499274.0}, {"date": "2017-06-15", "close": 33.99, "volume": 532745.0}, {"date": "2017-06-16", "close": 34.3, "volume": 1521920.0}, {"date": "2017-06-19", "close": 34.29, "volume": 396772.0}, {"date": "2017-06-20", "close": 34.87, "volume": 512773.0}, {"date": "2017-06-21", "close": 34.89, "volume": 1003546.0}, {"date": "2017-06-22", "close": 34.6, "volume": 612243.0}, {"date": "2017-06-23", "close": 34.42, "volume": 810392.0}, {"date": "2017-06-26", "close": 33.96, "volume": 571279.0}, {"date": "2017-06-27", "close": 33.32, "volume": 566055.0}, {"date": "2017-06-28", "close": 33.42, "volume": 432400.0}, {"date": "2017-06-29", "close": 32.49, "volume": 416780.0}, {"date": "2017-06-30", "close": 32.46, "volume": 695000.0}, {"date": "2017-07-03", "close": 32.18, "volume": 225023.0}, {"date": "2017-07-05", "close": 31.56, "volume": 644553.0}, {"date": "2017-07-06", "close": 30.8, "volume": 777400.0}, {"date": "2017-07-07", "close": 31.0, "volume": 581133.0}, {"date": "2017-07-10", "close": 30.81, "volume": 511128.0}, {"date": "2017-07-11", "close": 30.7, "volume": 372263.0}, {"date": "2017-07-12", "close": 30.77, "volume": 625509.0}, {"date": "2017-07-13", "close": 30.73, "volume": 564786.0}, {"date": "2017-07-14", "close": 31.4, "volume": 684882.0}, {"date": "2017-07-17", "close": 31.13, "volume": 373781.0}, {"date": "2017-07-18", "close": 31.04, "volume": 176634.0}, {"date": "2017-07-19", "close": 31.93, "volume": 450201.0}, {"date": "2017-07-20", "close": 31.65, "volume": 306059.0}, {"date": "2017-07-21", "close": 31.78, "volume": 235642.0}, {"date": "2017-07-24", "close": 31.83, "volume": 371693.0}, {"date": "2017-07-25", "close": 32.45, "volume": 251248.0}, {"date": "2017-07-26", "close": 32.51, "volume": 390469.0}, {"date": "2017-07-27", "close": 32.19, "volume": 262402.0}, {"date": "2017-07-28", "close": 32.21, "volume": 120948.0}, {"date": "2017-07-31", "close": 32.65, "volume": 237283.0}, {"date": "2017-08-01", "close": 32.88, "volume": 300323.0}, {"date": "2017-08-02", "close": 32.25, "volume": 291929.0}, {"date": "2017-08-03", "close": 32.15, "volume": 251454.0}, {"date": "2017-08-04", "close": 32.65, "volume": 310302.0}, {"date": "2017-08-07", "close": 31.59, "volume": 796268.0}, {"date": "2017-08-08", "close": 30.91, "volume": 1338069.0}, {"date": "2017-08-09", "close": 30.73, "volume": 1022238.0}, {"date": "2017-08-10", "close": 29.11, "volume": 767496.0}, {"date": "2017-08-11", "close": 28.8, "volume": 723590.0}, {"date": "2017-08-14", "close": 29.78, "volume": 793441.0}, {"date": "2017-08-15", "close": 29.8, "volume": 382838.0}, {"date": "2017-08-16", "close": 28.66, "volume": 1108532.0}, {"date": "2017-08-17", "close": 28.0, "volume": 1095585.0}, {"date": "2017-08-18", "close": 28.12, "volume": 714823.0}, {"date": "2017-08-21", "close": 28.21, "volume": 437833.0}, {"date": "2017-08-22", "close": 28.59, "volume": 3178709.0}, {"date": "2017-08-23", "close": 28.62, "volume": 493156.0}, {"date": "2017-08-24", "close": 29.18, "volume": 917349.0}, {"date": "2017-08-25", "close": 29.98, "volume": 613618.0}, {"date": "2017-08-28", "close": 30.37, "volume": 1377783.0}, {"date": "2017-08-29", "close": 30.28, "volume": 563716.0}, {"date": "2017-08-30", "close": 30.82, "volume": 448878.0}, {"date": "2017-08-31", "close": 30.52, "volume": 492867.0}, {"date": "2017-09-01", "close": 30.96, "volume": 524665.0}, {"date": "2017-09-05", "close": 30.97, "volume": 829174.0}, {"date": "2017-09-06", "close": 32.23, "volume": 931833.0}, {"date": "2017-09-07", "close": 32.64, "volume": 1190056.0}, {"date": "2017-09-08", "close": 33.31, "volume": 1286324.0}, {"date": "2017-09-11", "close": 33.95, "volume": 801990.0}, {"date": "2017-09-12", "close": 34.56, "volume": 760155.0}, {"date": "2017-09-13", "close": 33.4, "volume": 1358416.0}, {"date": "2017-09-14", "close": 33.24, "volume": 728323.0}, {"date": "2017-09-15", "close": 32.58, "volume": 4131005.0}, {"date": "2017-09-18", "close": 33.07, "volume": 1684919.0}, {"date": "2017-09-19", "close": 33.13, "volume": 1335209.0}, {"date": "2017-09-20", "close": 33.46, "volume": 527922.0}, {"date": "2017-09-21", "close": 33.81, "volume": 505653.0}, {"date": "2017-09-22", "close": 34.35, "volume": 909147.0}, {"date": "2017-09-25", "close": 34.34, "volume": 610738.0}, {"date": "2017-09-26", "close": 34.92, "volume": 696537.0}, {"date": "2017-09-27", "close": 34.99, "volume": 992124.0}, {"date": "2017-09-28", "close": 35.58, "volume": 631172.0}, {"date": "2017-09-29", "close": 35.52, "volume": 434418.0}, {"date": "2017-10-02", "close": 35.2, "volume": 689320.0}, {"date": "2017-10-03", "close": 35.49, "volume": 837380.0}, {"date": "2017-10-04", "close": 35.48, "volume": 438135.0}, {"date": "2017-10-05", "close": 35.78, "volume": 385030.0}, {"date": "2017-10-06", "close": 35.79, "volume": 204833.0}, {"date": "2017-10-09", "close": 35.86, "volume": 288564.0}, {"date": "2017-10-10", "close": 35.78, "volume": 181972.0}, {"date": "2017-10-11", "close": 35.8, "volume": 314342.0}, {"date": "2017-10-12", "close": 35.84, "volume": 296506.0}, {"date": "2017-10-13", "close": 35.48, "volume": 228938.0}, {"date": "2017-10-16", "close": 35.73, "volume": 533628.0}, {"date": "2017-10-17", "close": 35.27, "volume": 196580.0}, {"date": "2017-10-18", "close": 35.18, "volume": 306803.0}, {"date": "2017-10-19", "close": 35.53, "volume": 248395.0}, {"date": "2017-10-20", "close": 35.86, "volume": 277863.0}, {"date": "2017-10-23", "close": 36.0, "volume": 306168.0}, {"date": "2017-10-24", "close": 36.39, "volume": 282239.0}, {"date": "2017-10-25", "close": 35.98, "volume": 344597.0}, {"date": "2017-10-26", "close": 36.44, "volume": 382471.0}, {"date": "2017-10-27", "close": 36.51, "volume": 264963.0}, {"date": "2017-10-30", "close": 36.48, "volume": 387516.0}, {"date": "2017-10-31", "close": 36.88, "volume": 428152.0}, {"date": "2017-11-01", "close": 36.66, "volume": 315666.0}, {"date": "2017-11-02", "close": 35.89, "volume": 547837.0}, {"date": "2017-11-03", "close": 36.05, "volume": 417327.0}, {"date": "2017-11-06", "close": 35.32, "volume": 1110149.0}, {"date": "2017-11-07", "close": 35.06, "volume": 1057871.0}, {"date": "2017-11-08", "close": 35.81, "volume": 429677.0}, {"date": "2017-11-09", "close": 35.59, "volume": 192822.0}, {"date": "2017-11-10", "close": 35.89, "volume": 231300.0}, {"date": "2017-11-13", "close": 35.49, "volume": 324765.0}, {"date": "2017-11-14", "close": 34.92, "volume": 419008.0}, {"date": "2017-11-15", "close": 34.38, "volume": 580985.0}, {"date": "2017-11-16", "close": 35.8, "volume": 5602697.0}, {"date": "2017-11-17", "close": 36.79, "volume": 1461428.0}, {"date": "2017-11-20", "close": 38.43, "volume": 3229468.0}, {"date": "2017-11-21", "close": 39.22, "volume": 1228295.0}, {"date": "2017-11-22", "close": 38.59, "volume": 805060.0}, {"date": "2017-11-24", "close": 40.23, "volume": 2461758.0}, {"date": "2017-11-27", "close": 38.63, "volume": 1185980.0}, {"date": "2017-11-28", "close": 38.68, "volume": 1481082.0}, {"date": "2017-11-29", "close": 38.8, "volume": 674362.0}, {"date": "2017-11-30", "close": 39.11, "volume": 690473.0}, {"date": "2017-12-01", "close": 38.7, "volume": 354434.0}, {"date": "2017-12-04", "close": 38.19, "volume": 408537.0}, {"date": "2017-12-05", "close": 38.14, "volume": 323459.0}, {"date": "2017-12-06", "close": 37.22, "volume": 485336.0}, {"date": "2017-12-07", "close": 37.82, "volume": 808894.0}, {"date": "2017-12-08", "close": 38.24, "volume": 514462.0}, {"date": "2017-12-11", "close": 38.26, "volume": 505208.0}, {"date": "2017-12-12", "close": 38.19, "volume": 628049.0}, {"date": "2017-12-13", "close": 39.08, "volume": 740951.0}, {"date": "2017-12-14", "close": 38.6, "volume": 467637.0}, {"date": "2017-12-15", "close": 38.63, "volume": 1060864.0}, {"date": "2017-12-18", "close": 39.9, "volume": 415059.0}, {"date": "2017-12-19", "close": 38.94, "volume": 496094.0}, {"date": "2017-12-20", "close": 38.94, "volume": 278891.0}, {"date": "2017-12-21", "close": 39.21, "volume": 370372.0}, {"date": "2017-12-22", "close": 39.35, "volume": 215042.0}, {"date": "2017-12-26", "close": 39.53, "volume": 350840.0}, {"date": "2017-12-27", "close": 39.37, "volume": 406865.0}, {"date": "2017-12-28", "close": 39.63, "volume": 178331.0}, {"date": "2017-12-29", "close": 39.37, "volume": 434825.0}, {"date": "2018-01-02", "close": 39.31, "volume": 523894.0}, {"date": "2018-01-03", "close": 39.92, "volume": 478471.0}, {"date": "2018-01-04", "close": 40.75, "volume": 697575.0}, {"date": "2018-01-05", "close": 41.67, "volume": 796322.0}, {"date": "2018-01-08", "close": 41.81, "volume": 717279.0}, {"date": "2018-01-09", "close": 41.1, "volume": 502668.0}, {"date": "2018-01-10", "close": 39.97, "volume": 531739.0}, {"date": "2018-01-11", "close": 40.63, "volume": 345050.0}, {"date": "2018-01-12", "close": 41.01, "volume": 496382.0}, {"date": "2018-01-16", "close": 40.19, "volume": 761143.0}, {"date": "2018-01-17", "close": 40.8, "volume": 526984.0}, {"date": "2018-01-18", "close": 40.46, "volume": 350067.0}, {"date": "2018-01-19", "close": 40.28, "volume": 596994.0}, {"date": "2018-01-22", "close": 40.78, "volume": 433379.0}, {"date": "2018-01-23", "close": 40.81, "volume": 201709.0}, {"date": "2018-01-24", "close": 40.45, "volume": 165478.0}, {"date": "2018-01-25", "close": 40.62, "volume": 296477.0}, {"date": "2018-01-26", "close": 40.96, "volume": 254988.0}, {"date": "2018-01-29", "close": 40.0, "volume": 368786.0}, {"date": "2018-01-30", "close": 39.56, "volume": 436186.0}, {"date": "2018-01-31", "close": 39.28, "volume": 553672.0}, {"date": "2018-02-01", "close": 39.57, "volume": 358404.0}, {"date": "2018-02-02", "close": 38.6, "volume": 467820.0}, {"date": "2018-02-05", "close": 37.5, "volume": 714522.0}, {"date": "2018-02-06", "close": 37.86, "volume": 1259289.0}, {"date": "2018-02-07", "close": 38.11, "volume": 409143.0}, {"date": "2018-02-08", "close": 37.0, "volume": 840879.0}, {"date": "2018-02-09", "close": 37.96, "volume": 1027068.0}, {"date": "2018-02-12", "close": 37.48, "volume": 1003517.0}, {"date": "2018-02-13", "close": 36.77, "volume": 625414.0}, {"date": "2018-02-14", "close": 36.66, "volume": 837249.0}, {"date": "2018-02-15", "close": 36.98, "volume": 812053.0}, {"date": "2018-02-16", "close": 37.55, "volume": 2521537.0}, {"date": "2018-02-20", "close": 37.64, "volume": 1014644.0}, {"date": "2018-02-21", "close": 34.5, "volume": 4844290.0}, {"date": "2018-02-22", "close": 33.54, "volume": 2409090.0}, {"date": "2018-02-23", "close": 33.83, "volume": 741583.0}, {"date": "2018-02-26", "close": 33.34, "volume": 871415.0}, {"date": "2018-02-27", "close": 31.82, "volume": 1906990.0}, {"date": "2018-02-28", "close": 31.16, "volume": 5178818.0}, {"date": "2018-03-01", "close": 30.96, "volume": 1452101.0}, {"date": "2018-03-02", "close": 31.56, "volume": 1163838.0}, {"date": "2018-03-05", "close": 31.68, "volume": 1270243.0}, {"date": "2018-03-06", "close": 31.72, "volume": 811272.0}, {"date": "2018-03-07", "close": 31.12, "volume": 753336.0}, {"date": "2018-03-08", "close": 31.91, "volume": 719654.0}, {"date": "2018-03-09", "close": 32.46, "volume": 992849.0}, {"date": "2018-03-12", "close": 32.79, "volume": 708989.0}, {"date": "2018-03-13", "close": 33.19, "volume": 822049.0}, {"date": "2018-03-14", "close": 32.85, "volume": 1256187.0}, {"date": "2018-03-15", "close": 32.87, "volume": 812268.0}, {"date": "2018-03-16", "close": 33.47, "volume": 1275090.0}, {"date": "2018-03-19", "close": 33.11, "volume": 891767.0}, {"date": "2018-03-20", "close": 33.28, "volume": 766587.0}, {"date": "2018-03-21", "close": 33.29, "volume": 714395.0}, {"date": "2018-03-22", "close": 32.77, "volume": 1306083.0}, {"date": "2018-03-23", "close": 31.69, "volume": 737273.0}, {"date": "2018-03-26", "close": 31.02, "volume": 1149021.0}, {"date": "2018-03-27", "close": 30.36, "volume": 875799.0}, {"date": "2018-03-28", "close": 30.11, "volume": 612095.0}, {"date": "2018-03-29", "close": 30.62, "volume": 620693.0}, {"date": "2018-04-02", "close": 29.06, "volume": 1220250.0}, {"date": "2018-04-03", "close": 30.01, "volume": 554097.0}, {"date": "2018-04-04", "close": 30.61, "volume": 603958.0}, {"date": "2018-04-05", "close": 30.56, "volume": 609210.0}, {"date": "2018-04-06", "close": 29.63, "volume": 366060.0}, {"date": "2018-04-09", "close": 29.1, "volume": 507356.0}, {"date": "2018-04-10", "close": 29.52, "volume": 546377.0}, {"date": "2018-04-11", "close": 29.4, "volume": 640451.0}, {"date": "2018-04-12", "close": 29.85, "volume": 695742.0}, {"date": "2018-04-13", "close": 29.79, "volume": 688376.0}, {"date": "2018-04-16", "close": 30.78, "volume": 383362.0}, {"date": "2018-04-17", "close": 30.36, "volume": 589775.0}, {"date": "2018-04-18", "close": 30.5, "volume": 276801.0}, {"date": "2018-04-19", "close": 30.17, "volume": 892263.0}, {"date": "2018-04-20", "close": 29.8, "volume": 348509.0}, {"date": "2018-04-23", "close": 30.08, "volume": 383138.0}, {"date": "2018-04-24", "close": 29.27, "volume": 827042.0}, {"date": "2018-04-25", "close": 29.47, "volume": 374736.0}, {"date": "2018-04-26", "close": 29.03, "volume": 344895.0}, {"date": "2018-04-27", "close": 28.83, "volume": 447525.0}, {"date": "2018-04-30", "close": 28.11, "volume": 534418.0}, {"date": "2018-05-01", "close": 28.68, "volume": 590878.0}, {"date": "2018-05-02", "close": 28.81, "volume": 466733.0}, {"date": "2018-05-03", "close": 29.08, "volume": 442672.0}, {"date": "2018-05-04", "close": 29.18, "volume": 1291913.0}, {"date": "2018-05-07", "close": 30.23, "volume": 698629.0}, {"date": "2018-05-08", "close": 29.5, "volume": 1050520.0}, {"date": "2018-05-09", "close": 28.61, "volume": 1857863.0}, {"date": "2018-05-10", "close": 28.27, "volume": 937785.0}, {"date": "2018-05-11", "close": 28.7, "volume": 933568.0}, {"date": "2018-05-14", "close": 28.65, "volume": 1299289.0}, {"date": "2018-05-15", "close": 27.5, "volume": 1137906.0}, {"date": "2018-05-16", "close": 27.97, "volume": 944832.0}, {"date": "2018-05-17", "close": 28.2, "volume": 1337084.0}, {"date": "2018-05-18", "close": 29.02, "volume": 1492711.0}, {"date": "2018-05-21", "close": 29.27, "volume": 510949.0}, {"date": "2018-05-22", "close": 28.04, "volume": 435141.0}, {"date": "2018-05-23", "close": 28.15, "volume": 516254.0}, {"date": "2018-05-24", "close": 27.72, "volume": 599545.0}, {"date": "2018-05-25", "close": 28.0, "volume": 307090.0}, {"date": "2018-05-29", "close": 27.36, "volume": 564276.0}, {"date": "2018-05-30", "close": 27.55, "volume": 368391.0}, {"date": "2018-05-31", "close": 27.37, "volume": 684779.0}, {"date": "2018-06-01", "close": 27.12, "volume": 766184.0}, {"date": "2018-06-04", "close": 27.5, "volume": 678757.0}, {"date": "2018-06-05", "close": 28.16, "volume": 2106774.0}, {"date": "2018-06-06", "close": 28.56, "volume": 629249.0}, {"date": "2018-06-07", "close": 29.46, "volume": 645227.0}, {"date": "2018-06-08", "close": 29.76, "volume": 881133.0}, {"date": "2018-06-11", "close": 29.05, "volume": 710795.0}, {"date": "2018-06-12", "close": 29.79, "volume": 374310.0}, {"date": "2018-06-13", "close": 28.77, "volume": 593794.0}, {"date": "2018-06-14", "close": 29.1, "volume": 384595.0}, {"date": "2018-06-15", "close": 29.05, "volume": 560424.0}, {"date": "2018-06-18", "close": 28.95, "volume": 384440.0}, {"date": "2018-06-19", "close": 29.33, "volume": 440916.0}, {"date": "2018-06-20", "close": 29.6, "volume": 476300.0}, {"date": "2018-06-21", "close": 29.36, "volume": 489914.0}, {"date": "2018-06-22", "close": 28.68, "volume": 1096887.0}, {"date": "2018-06-25", "close": 28.44, "volume": 413679.0}, {"date": "2018-06-26", "close": 28.83, "volume": 459003.0}, {"date": "2018-06-27", "close": 28.56, "volume": 1433751.0}, {"date": "2018-06-28", "close": 28.37, "volume": 611407.0}, {"date": "2018-06-29", "close": 28.59, "volume": 375268.0}, {"date": "2018-07-02", "close": 28.64, "volume": 354241.0}, {"date": "2018-07-03", "close": 28.74, "volume": 147945.0}, {"date": "2018-07-05", "close": 29.2, "volume": 272985.0}, {"date": "2018-07-06", "close": 29.08, "volume": 362110.0}, {"date": "2018-07-09", "close": 29.34, "volume": 317517.0}, {"date": "2018-07-10", "close": 29.33, "volume": 255845.0}, {"date": "2018-07-11", "close": 29.03, "volume": 314291.0}, {"date": "2018-07-12", "close": 29.02, "volume": 377592.0}, {"date": "2018-07-13", "close": 28.88, "volume": 322346.0}, {"date": "2018-07-16", "close": 28.74, "volume": 395528.0}, {"date": "2018-07-17", "close": 29.31, "volume": 365943.0}, {"date": "2018-07-18", "close": 30.07, "volume": 897498.0}, {"date": "2018-07-19", "close": 30.03, "volume": 501999.0}, {"date": "2018-07-20", "close": 29.96, "volume": 438416.0}, {"date": "2018-07-23", "close": 29.32, "volume": 265778.0}, {"date": "2018-07-24", "close": 28.57, "volume": 420235.0}, {"date": "2018-07-25", "close": 27.81, "volume": 431641.0}, {"date": "2018-07-26", "close": 27.7, "volume": 678128.0}, {"date": "2018-07-27", "close": 27.49, "volume": 541618.0}, {"date": "2018-07-30", "close": 27.39, "volume": 1376740.0}, {"date": "2018-07-31", "close": 27.44, "volume": 1293317.0}, {"date": "2018-08-01", "close": 26.37, "volume": 680690.0}, {"date": "2018-08-02", "close": 27.2, "volume": 1021564.0}, {"date": "2018-08-03", "close": 26.93, "volume": 1510971.0}, {"date": "2018-08-06", "close": 27.27, "volume": 899247.0}, {"date": "2018-08-07", "close": 26.33, "volume": 1248902.0}, {"date": "2018-08-08", "close": 23.71, "volume": 2760094.0}, {"date": "2018-08-09", "close": 25.4, "volume": 1401605.0}, {"date": "2018-08-10", "close": 24.59, "volume": 1085103.0}, {"date": "2018-08-13", "close": 24.53, "volume": 950514.0}, {"date": "2018-08-14", "close": 25.56, "volume": 730013.0}, {"date": "2018-08-15", "close": 26.09, "volume": 675425.0}, {"date": "2018-08-16", "close": 26.76, "volume": 1247292.0}, {"date": "2018-08-17", "close": 26.2, "volume": 1036265.0}, {"date": "2018-08-20", "close": 25.92, "volume": 891478.0}, {"date": "2018-08-21", "close": 26.67, "volume": 1024959.0}, {"date": "2018-08-22", "close": 25.76, "volume": 711985.0}, {"date": "2018-08-23", "close": 25.07, "volume": 561294.0}, {"date": "2018-08-24", "close": 24.58, "volume": 887523.0}, {"date": "2018-08-27", "close": 24.92, "volume": 770593.0}, {"date": "2018-08-28", "close": 25.37, "volume": 342372.0}, {"date": "2018-08-29", "close": 25.2, "volume": 440667.0}, {"date": "2018-08-30", "close": 24.84, "volume": 279798.0}, {"date": "2018-08-31", "close": 24.32, "volume": 295076.0}, {"date": "2018-09-04", "close": 24.16, "volume": 439670.0}, {"date": "2018-09-05", "close": 24.67, "volume": 313419.0}, {"date": "2018-09-06", "close": 24.73, "volume": 269874.0}, {"date": "2018-09-07", "close": 24.74, "volume": 322317.0}, {"date": "2018-09-10", "close": 25.46, "volume": 421504.0}, {"date": "2018-09-11", "close": 25.92, "volume": 510913.0}, {"date": "2018-09-12", "close": 25.81, "volume": 334472.0}, {"date": "2018-09-13", "close": 25.74, "volume": 535321.0}, {"date": "2018-09-14", "close": 26.3, "volume": 594982.0}, {"date": "2018-09-17", "close": 26.28, "volume": 620644.0}, {"date": "2018-09-18", "close": 26.32, "volume": 448613.0}, {"date": "2018-09-19", "close": 26.39, "volume": 579937.0}, {"date": "2018-09-20", "close": 25.84, "volume": 402373.0}, {"date": "2018-09-21", "close": 25.59, "volume": 858082.0}, {"date": "2018-09-24", "close": 25.34, "volume": 379731.0}, {"date": "2018-09-25", "close": 24.97, "volume": 455945.0}, {"date": "2018-09-26", "close": 24.55, "volume": 474047.0}, {"date": "2018-09-27", "close": 24.89, "volume": 1492904.0}, {"date": "2018-09-28", "close": 24.66, "volume": 944138.0}, {"date": "2018-10-01", "close": 23.86, "volume": 658349.0}, {"date": "2018-10-02", "close": 24.22, "volume": 698425.0}, {"date": "2018-10-03", "close": 24.69, "volume": 628503.0}, {"date": "2018-10-04", "close": 24.31, "volume": 622554.0}, {"date": "2018-10-05", "close": 24.09, "volume": 483338.0}, {"date": "2018-10-08", "close": 23.86, "volume": 950783.0}, {"date": "2018-10-09", "close": 22.91, "volume": 684180.0}, {"date": "2018-10-10", "close": 22.57, "volume": 1556490.0}, {"date": "2018-10-11", "close": 21.49, "volume": 1053952.0}, {"date": "2018-10-12", "close": 21.35, "volume": 1545451.0}, {"date": "2018-10-15", "close": 21.31, "volume": 851189.0}, {"date": "2018-10-16", "close": 17.28, "volume": 6914761.0}, {"date": "2018-10-17", "close": 17.21, "volume": 2315432.0}, {"date": "2018-10-18", "close": 17.13, "volume": 1753737.0}, {"date": "2018-10-19", "close": 16.94, "volume": 798298.0}, {"date": "2018-10-22", "close": 16.67, "volume": 1284646.0}, {"date": "2018-10-23", "close": 16.56, "volume": 916152.0}, {"date": "2018-10-24", "close": 15.93, "volume": 1077015.0}, {"date": "2018-10-25", "close": 16.22, "volume": 676209.0}, {"date": "2018-10-26", "close": 15.49, "volume": 804331.0}, {"date": "2018-10-29", "close": 15.21, "volume": 816300.0}, {"date": "2018-10-30", "close": 16.2, "volume": 729044.0}, {"date": "2018-10-31", "close": 16.26, "volume": 614937.0}, {"date": "2018-11-01", "close": 17.03, "volume": 1144636.0}, {"date": "2018-11-02", "close": 17.03, "volume": 944313.0}, {"date": "2018-11-05", "close": 17.36, "volume": 849453.0}, {"date": "2018-11-06", "close": 17.04, "volume": 824078.0}, {"date": "2018-11-07", "close": 17.0, "volume": 2070121.0}, {"date": "2018-11-08", "close": 17.9, "volume": 2032933.0}, {"date": "2018-11-09", "close": 18.0, "volume": 1129351.0}, {"date": "2018-11-12", "close": 18.01, "volume": 1146757.0}, {"date": "2018-11-13", "close": 18.11, "volume": 673505.0}, {"date": "2018-11-14", "close": 17.67, "volume": 890307.0}, {"date": "2018-11-15", "close": 17.87, "volume": 531329.0}, {"date": "2018-11-16", "close": 17.95, "volume": 601983.0}, {"date": "2018-11-19", "close": 17.76, "volume": 562179.0}, {"date": "2018-11-20", "close": 17.72, "volume": 453634.0}, {"date": "2018-11-21", "close": 18.01, "volume": 499540.0}, {"date": "2018-11-23", "close": 18.0, "volume": 278216.0}, {"date": "2018-11-26", "close": 17.99, "volume": 677712.0}, {"date": "2018-11-27", "close": 18.31, "volume": 437616.0}, {"date": "2018-11-28", "close": 19.05, "volume": 468995.0}, {"date": "2018-11-29", "close": 19.09, "volume": 300546.0}, {"date": "2018-11-30", "close": 19.06, "volume": 578052.0}, {"date": "2018-12-03", "close": 19.1, "volume": 733668.0}, {"date": "2018-12-04", "close": 18.03, "volume": 996165.0}, {"date": "2018-12-06", "close": 17.48, "volume": 703582.0}, {"date": "2018-12-07", "close": 16.88, "volume": 525682.0}, {"date": "2018-12-10", "close": 15.53, "volume": 864342.0}, {"date": "2018-12-11", "close": 15.35, "volume": 1088383.0}, {"date": "2018-12-12", "close": 15.3, "volume": 782153.0}, {"date": "2018-12-13", "close": 14.72, "volume": 667320.0}, {"date": "2018-12-14", "close": 14.27, "volume": 808053.0}, {"date": "2018-12-17", "close": 14.17, "volume": 1360722.0}, {"date": "2018-12-18", "close": 14.31, "volume": 1070310.0}, {"date": "2018-12-19", "close": 14.41, "volume": 1171808.0}, {"date": "2018-12-20", "close": 14.12, "volume": 791461.0}, {"date": "2018-12-21", "close": 14.02, "volume": 915514.0}, {"date": "2018-12-24", "close": 13.47, "volume": 307709.0}, {"date": "2018-12-26", "close": 14.32, "volume": 1024632.0}, {"date": "2018-12-27", "close": 14.17, "volume": 578695.0}, {"date": "2018-12-28", "close": 14.43, "volume": 519119.0}, {"date": "2018-12-31", "close": 14.21, "volume": 634822.0}, {"date": "2019-01-02", "close": 14.66, "volume": 946424.0}, {"date": "2019-01-03", "close": 14.78, "volume": 511223.0}, {"date": "2019-01-04", "close": 15.63, "volume": 1013655.0}, {"date": "2019-01-07", "close": 16.05, "volume": 1303904.0}, {"date": "2019-01-08", "close": 16.45, "volume": 1029557.0}, {"date": "2019-01-09", "close": 16.52, "volume": 702272.0}, {"date": "2019-01-10", "close": 16.4, "volume": 543912.0}, {"date": "2019-01-11", "close": 16.37, "volume": 1609878.0}, {"date": "2019-01-14", "close": 16.78, "volume": 431962.0}, {"date": "2019-01-15", "close": 16.52, "volume": 481160.0}, {"date": "2019-01-16", "close": 16.39, "volume": 433326.0}, {"date": "2019-01-17", "close": 16.75, "volume": 274591.0}, {"date": "2019-01-18", "close": 16.73, "volume": 926527.0}, {"date": "2019-01-22", "close": 16.12, "volume": 1010896.0}, {"date": "2019-01-23", "close": 15.97, "volume": 1843981.0}, {"date": "2019-01-24", "close": 16.68, "volume": 1747614.0}, {"date": "2019-01-25", "close": 16.88, "volume": 339561.0}, {"date": "2019-01-28", "close": 16.96, "volume": 494246.0}, {"date": "2019-01-29", "close": 17.11, "volume": 390924.0}, {"date": "2019-01-30", "close": 16.96, "volume": 459401.0}, {"date": "2019-01-31", "close": 17.84, "volume": 578005.0}, {"date": "2019-02-01", "close": 17.5, "volume": 706830.0}, {"date": "2019-02-04", "close": 17.61, "volume": 467933.0}, {"date": "2019-02-05", "close": 17.51, "volume": 437228.0}, {"date": "2019-02-06", "close": 17.19, "volume": 555531.0}, {"date": "2019-02-07", "close": 16.89, "volume": 421550.0}, {"date": "2019-02-08", "close": 17.03, "volume": 680829.0}, {"date": "2019-02-11", "close": 17.51, "volume": 1069299.0}, {"date": "2019-02-12", "close": 18.23, "volume": 1065085.0}, {"date": "2019-02-13", "close": 18.14, "volume": 601663.0}, {"date": "2019-02-14", "close": 18.23, "volume": 432700.0}, {"date": "2019-02-15", "close": 18.57, "volume": 1284492.0}, {"date": "2019-02-19", "close": 21.51, "volume": 2735256.0}, {"date": "2019-02-20", "close": 21.47, "volume": 1427819.0}, {"date": "2019-02-21", "close": 21.56, "volume": 1018673.0}, {"date": "2019-02-22", "close": 21.16, "volume": 1236192.0}, {"date": "2019-02-25", "close": 20.96, "volume": 927064.0}, {"date": "2019-02-26", "close": 20.1, "volume": 1666331.0}, {"date": "2019-02-27", "close": 20.3, "volume": 2573930.0}, {"date": "2019-02-28", "close": 20.21, "volume": 801958.0}, {"date": "2019-03-01", "close": 19.96, "volume": 666135.0}, {"date": "2019-03-04", "close": 20.27, "volume": 661626.0}, {"date": "2019-03-05", "close": 20.06, "volume": 510213.0}, {"date": "2019-03-06", "close": 19.78, "volume": 794377.0}, {"date": "2019-03-07", "close": 19.15, "volume": 1341059.0}, {"date": "2019-03-08", "close": 19.22, "volume": 372245.0}, {"date": "2019-03-11", "close": 19.15, "volume": 449678.0}, {"date": "2019-03-12", "close": 19.32, "volume": 381408.0}, {"date": "2019-03-13", "close": 18.98, "volume": 288715.0}, {"date": "2019-03-14", "close": 18.64, "volume": 338952.0}, {"date": "2019-03-15", "close": 18.75, "volume": 839598.0}, {"date": "2019-03-18", "close": 19.18, "volume": 404696.0}, {"date": "2019-03-19", "close": 18.57, "volume": 303400.0}, {"date": "2019-03-20", "close": 18.2, "volume": 269040.0}, {"date": "2019-03-21", "close": 18.24, "volume": 481643.0}, {"date": "2019-03-22", "close": 17.07, "volume": 475786.0}, {"date": "2019-03-25", "close": 17.1, "volume": 697103.0}, {"date": "2019-03-26", "close": 17.46, "volume": 518274.0}, {"date": "2019-03-27", "close": 17.28, "volume": 266540.0}, {"date": "2019-03-28", "close": 17.3, "volume": 483275.0}, {"date": "2019-03-29", "close": 17.66, "volume": 772917.0}, {"date": "2019-04-01", "close": 18.14, "volume": 254760.0}, {"date": "2019-04-02", "close": 18.05, "volume": 226998.0}, {"date": "2019-04-03", "close": 18.36, "volume": 250156.0}, {"date": "2019-04-04", "close": 19.17, "volume": 483966.0}, {"date": "2019-04-05", "close": 19.46, "volume": 396588.0}, {"date": "2019-04-08", "close": 19.42, "volume": 303283.0}, {"date": "2019-04-09", "close": 18.89, "volume": 381404.0}, {"date": "2019-04-10", "close": 19.28, "volume": 220413.0}, {"date": "2019-04-11", "close": 19.38, "volume": 141831.0}, {"date": "2019-04-12", "close": 19.78, "volume": 190038.0}, {"date": "2019-04-15", "close": 19.78, "volume": 273554.0}, {"date": "2019-04-16", "close": 20.0, "volume": 270782.0}, {"date": "2019-04-17", "close": 20.39, "volume": 407051.0}, {"date": "2019-04-18", "close": 20.3, "volume": 446849.0}, {"date": "2019-04-22", "close": 19.83, "volume": 242708.0}, {"date": "2019-04-23", "close": 20.16, "volume": 427890.0}, {"date": "2019-04-24", "close": 20.19, "volume": 291479.0}, {"date": "2019-04-25", "close": 19.51, "volume": 202951.0}, {"date": "2019-04-26", "close": 19.78, "volume": 200268.0}, {"date": "2019-04-29", "close": 20.06, "volume": 167976.0}, {"date": "2019-04-30", "close": 19.75, "volume": 329553.0}, {"date": "2019-05-01", "close": 20.33, "volume": 326809.0}, {"date": "2019-05-02", "close": 21.07, "volume": 474639.0}, {"date": "2019-05-03", "close": 21.74, "volume": 505003.0}, {"date": "2019-05-06", "close": 21.69, "volume": 510816.0}, {"date": "2019-05-07", "close": 20.97, "volume": 617908.0}, {"date": "2019-05-08", "close": 20.79, "volume": 470759.0}, {"date": "2019-05-09", "close": 20.93, "volume": 291887.0}, {"date": "2019-05-10", "close": 21.34, "volume": 324847.0}, {"date": "2019-05-13", "close": 20.04, "volume": 304694.0}, {"date": "2019-05-14", "close": 20.6, "volume": 345151.0}, {"date": "2019-05-15", "close": 20.94, "volume": 245877.0}, {"date": "2019-05-16", "close": 20.84, "volume": 264831.0}, {"date": "2019-05-17", "close": 20.07, "volume": 306832.0}, {"date": "2019-05-20", "close": 20.05, "volume": 297609.0}, {"date": "2019-05-21", "close": 20.81, "volume": 258461.0}, {"date": "2019-05-22", "close": 20.41, "volume": 192836.0}, {"date": "2019-05-23", "close": 19.79, "volume": 331998.0}, {"date": "2019-05-24", "close": 19.93, "volume": 324128.0}, {"date": "2019-05-28", "close": 19.32, "volume": 360267.0}, {"date": "2019-05-29", "close": 19.4, "volume": 354045.0}, {"date": "2019-05-30", "close": 19.1, "volume": 260667.0}, {"date": "2019-05-31", "close": 18.89, "volume": 367834.0}, {"date": "2019-06-03", "close": 19.22, "volume": 340135.0}, {"date": "2019-06-04", "close": 20.64, "volume": 348627.0}, {"date": "2019-06-05", "close": 20.22, "volume": 268526.0}, {"date": "2019-06-06", "close": 19.9, "volume": 234463.0}, {"date": "2019-06-07", "close": 20.34, "volume": 279021.0}, {"date": "2019-06-10", "close": 20.6, "volume": 265159.0}, {"date": "2019-06-11", "close": 20.22, "volume": 255682.0}, {"date": "2019-06-12", "close": 20.29, "volume": 165583.0}, {"date": "2019-06-13", "close": 20.97, "volume": 213459.0}, {"date": "2019-06-14", "close": 20.79, "volume": 179055.0}, {"date": "2019-06-17", "close": 20.64, "volume": 199791.0}, {"date": "2019-06-18", "close": 21.34, "volume": 300972.0}, {"date": "2019-06-19", "close": 20.79, "volume": 212228.0}, {"date": "2019-06-20", "close": 21.19, "volume": 488266.0}, {"date": "2019-06-21", "close": 20.51, "volume": 656021.0}, {"date": "2019-06-24", "close": 20.49, "volume": 257204.0}, {"date": "2019-06-25", "close": 20.62, "volume": 359614.0}, {"date": "2019-06-26", "close": 20.6, "volume": 493111.0}, {"date": "2019-06-27", "close": 20.92, "volume": 628900.0}, {"date": "2019-06-28", "close": 21.23, "volume": 906413.0}, {"date": "2019-07-01", "close": 21.28, "volume": 539628.0}, {"date": "2019-07-02", "close": 21.23, "volume": 383861.0}, {"date": "2019-07-03", "close": 21.38, "volume": 94140.0}, {"date": "2019-07-05", "close": 21.52, "volume": 362609.0}, {"date": "2019-07-08", "close": 21.47, "volume": 197840.0}, {"date": "2019-07-09", "close": 21.45, "volume": 376505.0}, {"date": "2019-07-10", "close": 21.41, "volume": 278504.0}, {"date": "2019-07-11", "close": 21.11, "volume": 389353.0}, {"date": "2019-07-12", "close": 21.32, "volume": 418145.0}, {"date": "2019-07-15", "close": 21.36, "volume": 199384.0}, {"date": "2019-07-16", "close": 21.44, "volume": 263203.0}, {"date": "2019-07-17", "close": 21.05, "volume": 345279.0}, {"date": "2019-07-18", "close": 20.88, "volume": 203435.0}, {"date": "2019-07-19", "close": 20.58, "volume": 250260.0}, {"date": "2019-07-22", "close": 20.08, "volume": 269900.0}, {"date": "2019-07-23", "close": 20.71, "volume": 199453.0}, {"date": "2019-07-24", "close": 21.5, "volume": 210664.0}, {"date": "2019-07-25", "close": 21.85, "volume": 264308.0}, {"date": "2019-07-26", "close": 22.01, "volume": 226799.0}, {"date": "2019-07-29", "close": 21.02, "volume": 267587.0}, {"date": "2019-07-30", "close": 21.8, "volume": 335854.0}, {"date": "2019-07-31", "close": 21.91, "volume": 514674.0}, {"date": "2019-08-01", "close": 20.98, "volume": 312427.0}, {"date": "2019-08-02", "close": 21.02, "volume": 263478.0}, {"date": "2019-08-05", "close": 20.21, "volume": 320135.0}, {"date": "2019-08-06", "close": 19.96, "volume": 611057.0}, {"date": "2019-08-07", "close": 18.21, "volume": 1414766.0}, {"date": "2019-08-08", "close": 18.25, "volume": 519038.0}, {"date": "2019-08-09", "close": 18.27, "volume": 511465.0}, {"date": "2019-08-12", "close": 18.06, "volume": 337580.0}, {"date": "2019-08-13", "close": 17.93, "volume": 342304.0}, {"date": "2019-08-14", "close": 17.4, "volume": 556344.0}, {"date": "2019-08-15", "close": 16.97, "volume": 410630.0}, {"date": "2019-08-16", "close": 17.46, "volume": 316051.0}, {"date": "2019-08-19", "close": 17.58, "volume": 507660.0}, {"date": "2019-08-20", "close": 17.37, "volume": 359500.0}, {"date": "2019-08-21", "close": 17.43, "volume": 284800.0}, {"date": "2019-08-22", "close": 17.3, "volume": 251337.0}, {"date": "2019-08-23", "close": 16.52, "volume": 279149.0}, {"date": "2019-08-26", "close": 16.68, "volume": 186072.0}, {"date": "2019-08-27", "close": 16.51, "volume": 412126.0}, {"date": "2019-08-28", "close": 16.61, "volume": 337268.0}, {"date": "2019-08-29", "close": 17.1, "volume": 275203.0}, {"date": "2019-08-30", "close": 17.26, "volume": 327265.0}, {"date": "2019-09-03", "close": 16.44, "volume": 364198.0}, {"date": "2019-09-04", "close": 16.73, "volume": 200607.0}, {"date": "2019-09-05", "close": 17.0, "volume": 471348.0}, {"date": "2019-09-06", "close": 16.95, "volume": 174642.0}, {"date": "2019-09-09", "close": 17.99, "volume": 960854.0}, {"date": "2019-09-10", "close": 19.06, "volume": 344567.0}, {"date": "2019-09-11", "close": 19.68, "volume": 472876.0}, {"date": "2019-09-12", "close": 19.61, "volume": 290105.0}, {"date": "2019-09-13", "close": 19.37, "volume": 189583.0}, {"date": "2019-09-16", "close": 19.22, "volume": 228043.0}, {"date": "2019-09-17", "close": 19.16, "volume": 240177.0}, {"date": "2019-09-18", "close": 19.37, "volume": 550187.0}, {"date": "2019-09-19", "close": 19.43, "volume": 304888.0}, {"date": "2019-09-20", "close": 19.16, "volume": 357447.0}, {"date": "2019-09-23", "close": 18.9, "volume": 328399.0}, {"date": "2019-09-24", "close": 18.77, "volume": 297110.0}, {"date": "2019-09-25", "close": 19.13, "volume": 258056.0}, {"date": "2019-09-26", "close": 19.29, "volume": 334508.0}, {"date": "2019-09-27", "close": 19.31, "volume": 191310.0}, {"date": "2019-09-30", "close": 19.29, "volume": 372887.0}, {"date": "2019-10-01", "close": 19.05, "volume": 318170.0}, {"date": "2019-10-02", "close": 18.83, "volume": 221443.0}, {"date": "2019-10-03", "close": 18.87, "volume": 303842.0}, {"date": "2019-10-04", "close": 19.18, "volume": 194463.0}, {"date": "2019-10-07", "close": 18.87, "volume": 346802.0}, {"date": "2019-10-08", "close": 18.55, "volume": 180900.0}, {"date": "2019-10-09", "close": 18.6, "volume": 234162.0}, {"date": "2019-10-10", "close": 18.57, "volume": 203729.0}, {"date": "2019-10-11", "close": 16.11, "volume": 1220973.0}, {"date": "2019-10-14", "close": 16.25, "volume": 758170.0}, {"date": "2019-10-15", "close": 17.18, "volume": 658269.0}, {"date": "2019-10-16", "close": 17.19, "volume": 349676.0}, {"date": "2019-10-17", "close": 17.26, "volume": 316399.0}, {"date": "2019-10-18", "close": 17.47, "volume": 1057334.0}, {"date": "2019-10-21", "close": 17.49, "volume": 441990.0}, {"date": "2019-10-22", "close": 17.48, "volume": 766308.0}, {"date": "2019-10-23", "close": 17.42, "volume": 216153.0}, {"date": "2019-10-24", "close": 17.27, "volume": 389380.0}, {"date": "2019-10-25", "close": 17.43, "volume": 467720.0}, {"date": "2019-10-28", "close": 17.3, "volume": 290589.0}, {"date": "2019-10-29", "close": 17.1, "volume": 485854.0}, {"date": "2019-10-30", "close": 17.13, "volume": 310473.0}, {"date": "2019-10-31", "close": 17.09, "volume": 320333.0}, {"date": "2019-11-01", "close": 17.95, "volume": 995749.0}, {"date": "2019-11-04", "close": 18.77, "volume": 503013.0}, {"date": "2019-11-05", "close": 18.55, "volume": 656099.0}, {"date": "2019-11-06", "close": 19.46, "volume": 780059.0}, {"date": "2019-11-07", "close": 20.2, "volume": 662583.0}, {"date": "2019-11-08", "close": 20.77, "volume": 669920.0}, {"date": "2019-11-11", "close": 21.1, "volume": 723814.0}, {"date": "2019-11-12", "close": 21.95, "volume": 585036.0}, {"date": "2019-11-13", "close": 21.51, "volume": 2884077.0}, {"date": "2019-11-14", "close": 21.47, "volume": 848690.0}, {"date": "2019-11-15", "close": 21.35, "volume": 559801.0}, {"date": "2019-11-18", "close": 21.57, "volume": 802458.0}, {"date": "2019-11-19", "close": 21.35, "volume": 603652.0}, {"date": "2019-11-20", "close": 20.9, "volume": 717676.0}, {"date": "2019-11-21", "close": 20.6, "volume": 245034.0}, {"date": "2019-11-22", "close": 20.42, "volume": 578009.0}, {"date": "2019-11-25", "close": 21.97, "volume": 970353.0}, {"date": "2019-11-26", "close": 22.98, "volume": 860783.0}, {"date": "2019-11-27", "close": 23.01, "volume": 417944.0}, {"date": "2019-11-29", "close": 22.75, "volume": 191879.0}, {"date": "2019-12-02", "close": 22.2, "volume": 368879.0}, {"date": "2019-12-03", "close": 22.39, "volume": 460622.0}, {"date": "2019-12-04", "close": 22.63, "volume": 875183.0}, {"date": "2019-12-05", "close": 23.11, "volume": 1107297.0}, {"date": "2019-12-06", "close": 23.02, "volume": 551506.0}, {"date": "2019-12-09", "close": 23.19, "volume": 701342.0}, {"date": "2019-12-10", "close": 23.08, "volume": 463258.0}, {"date": "2019-12-11", "close": 23.51, "volume": 318481.0}, {"date": "2019-12-12", "close": 23.69, "volume": 369871.0}, {"date": "2019-12-13", "close": 23.71, "volume": 384593.0}, {"date": "2019-12-16", "close": 23.98, "volume": 858958.0}, {"date": "2019-12-17", "close": 24.14, "volume": 601709.0}, {"date": "2019-12-18", "close": 24.36, "volume": 981394.0}, {"date": "2019-12-19", "close": 23.86, "volume": 633996.0}, {"date": "2019-12-20", "close": 23.63, "volume": 819853.0}, {"date": "2019-12-23", "close": 23.66, "volume": 470576.0}, {"date": "2019-12-24", "close": 23.71, "volume": 142816.0}, {"date": "2019-12-26", "close": 23.53, "volume": 276188.0}, {"date": "2019-12-27", "close": 23.32, "volume": 305881.0}, {"date": "2019-12-30", "close": 23.25, "volume": 260780.0}, {"date": "2019-12-31", "close": 23.41, "volume": 309740.0}, {"date": "2020-01-02", "close": 23.56, "volume": 403853.0}, {"date": "2020-01-03", "close": 23.12, "volume": 441369.0}, {"date": "2020-01-06", "close": 24.78, "volume": 1639287.0}, {"date": "2020-01-07", "close": 24.52, "volume": 382984.0}, {"date": "2020-01-08", "close": 24.68, "volume": 481708.0}, {"date": "2020-01-09", "close": 25.35, "volume": 897500.0}, {"date": "2020-01-10", "close": 25.13, "volume": 717587.0}, {"date": "2020-01-13", "close": 24.87, "volume": 522270.0}, {"date": "2020-01-14", "close": 24.66, "volume": 718962.0}, {"date": "2020-01-15", "close": 24.54, "volume": 499187.0}, {"date": "2020-01-16", "close": 24.79, "volume": 651537.0}, {"date": "2020-01-17", "close": 24.83, "volume": 1385870.0}, {"date": "2020-01-21", "close": 25.49, "volume": 997456.0}, {"date": "2020-01-22", "close": 26.63, "volume": 975240.0}, {"date": "2020-01-23", "close": 26.54, "volume": 540888.0}, {"date": "2020-01-24", "close": 26.53, "volume": 638750.0}, {"date": "2020-01-27", "close": 26.11, "volume": 391366.0}, {"date": "2020-01-28", "close": 25.33, "volume": 1264690.0}, {"date": "2020-01-29", "close": 24.63, "volume": 611274.0}, {"date": "2020-01-30", "close": 24.4, "volume": 428053.0}, {"date": "2020-01-31", "close": 23.88, "volume": 548564.0}, {"date": "2020-02-03", "close": 23.76, "volume": 420367.0}, {"date": "2020-02-04", "close": 23.97, "volume": 457637.0}, {"date": "2020-02-05", "close": 24.49, "volume": 876187.0}, {"date": "2020-02-06", "close": 24.49, "volume": 596084.0}, {"date": "2020-02-07", "close": 24.06, "volume": 477779.0}, {"date": "2020-02-10", "close": 24.02, "volume": 559629.0}, {"date": "2020-02-11", "close": 24.54, "volume": 1389323.0}, {"date": "2020-02-12", "close": 25.3, "volume": 1168130.0}, {"date": "2020-02-13", "close": 25.0, "volume": 668373.0}, {"date": "2020-02-14", "close": 25.26, "volume": 1218938.0}, {"date": "2020-02-18", "close": 22.3, "volume": 2994948.0}, {"date": "2020-02-19", "close": 22.19, "volume": 2046499.0}, {"date": "2020-02-20", "close": 21.71, "volume": 1858738.0}, {"date": "2020-02-21", "close": 21.92, "volume": 732411.0}, {"date": "2020-02-24", "close": 21.09, "volume": 1292126.0}, {"date": "2020-02-25", "close": 20.77, "volume": 723370.0}, {"date": "2020-02-26", "close": 20.08, "volume": 1376340.0}, {"date": "2020-02-27", "close": 19.16, "volume": 921410.0}, {"date": "2020-02-28", "close": 18.8, "volume": 891934.0}, {"date": "2020-03-02", "close": 19.18, "volume": 1435019.0}, {"date": "2020-03-03", "close": 18.5, "volume": 944849.0}, {"date": "2020-03-04", "close": 19.64, "volume": 1075703.0}, {"date": "2020-03-05", "close": 18.27, "volume": 903585.0}, {"date": "2020-03-06", "close": 17.88, "volume": 783886.0}, {"date": "2020-03-09", "close": 15.73, "volume": 954609.0}, {"date": "2020-03-10", "close": 16.86, "volume": 880717.0}, {"date": "2020-03-11", "close": 14.62, "volume": 743673.0}, {"date": "2020-03-12", "close": 12.23, "volume": 842262.0}, {"date": "2020-03-13", "close": 12.91, "volume": 1096423.0}, {"date": "2020-03-16", "close": 9.55, "volume": 1294906.0}, {"date": "2020-03-17", "close": 8.2, "volume": 2140778.0}, {"date": "2020-03-18", "close": 7.31, "volume": 1625172.0}, {"date": "2020-03-19", "close": 8.36, "volume": 1040237.0}, {"date": "2020-03-20", "close": 8.49, "volume": 1946724.0}, {"date": "2020-03-23", "close": 7.88, "volume": 1060117.0}, {"date": "2020-03-24", "close": 10.09, "volume": 676526.0}, {"date": "2020-03-25", "close": 11.21, "volume": 587020.0}, {"date": "2020-03-26", "close": 12.44, "volume": 1003801.0}, {"date": "2020-03-27", "close": 9.76, "volume": 840282.0}, {"date": "2020-03-30", "close": 10.4, "volume": 509572.0}, {"date": "2020-03-31", "close": 9.73, "volume": 945928.0}, {"date": "2020-04-01", "close": 8.53, "volume": 867729.0}, {"date": "2020-04-02", "close": 8.8, "volume": 765549.0}, {"date": "2020-04-03", "close": 7.57, "volume": 1294413.0}, {"date": "2020-04-06", "close": 9.21, "volume": 950638.0}, {"date": "2020-04-07", "close": 9.58, "volume": 1035995.0}, {"date": "2020-04-08", "close": 10.83, "volume": 767425.0}, {"date": "2020-04-09", "close": 11.53, "volume": 1684070.0}, {"date": "2020-04-13", "close": 11.03, "volume": 485342.0}, {"date": "2020-04-14", "close": 11.01, "volume": 638830.0}, {"date": "2020-04-15", "close": 9.64, "volume": 841876.0}, {"date": "2020-04-16", "close": 8.78, "volume": 823078.0}, {"date": "2020-04-17", "close": 9.58, "volume": 831481.0}, {"date": "2020-04-20", "close": 9.13, "volume": 768667.0}, {"date": "2020-04-21", "close": 8.77, "volume": 550933.0}, {"date": "2020-04-22", "close": 8.77, "volume": 546627.0}, {"date": "2020-04-23", "close": 9.39, "volume": 775241.0}, {"date": "2020-04-24", "close": 9.74, "volume": 1405385.0}, {"date": "2020-04-27", "close": 10.81, "volume": 1211281.0}, {"date": "2020-04-28", "close": 11.99, "volume": 1139913.0}, {"date": "2020-04-29", "close": 13.74, "volume": 1291028.0}, {"date": "2020-04-30", "close": 12.7, "volume": 589108.0}, {"date": "2020-05-01", "close": 12.23, "volume": 583560.0}, {"date": "2020-05-04", "close": 12.21, "volume": 487600.0}, {"date": "2020-05-05", "close": 11.94, "volume": 1037341.0}, {"date": "2020-05-06", "close": 11.41, "volume": 942954.0}, {"date": "2020-05-07", "close": 12.34, "volume": 719800.0}, {"date": "2020-05-08", "close": 12.98, "volume": 1066562.0}, {"date": "2020-05-11", "close": 12.47, "volume": 650536.0}, {"date": "2020-05-12", "close": 12.26, "volume": 998008.0}, {"date": "2020-05-13", "close": 11.81, "volume": 1187744.0}, {"date": "2020-05-14", "close": 11.82, "volume": 1042308.0}, {"date": "2020-05-15", "close": 12.38, "volume": 1474248.0}, {"date": "2020-05-18", "close": 14.09, "volume": 1539651.0}, {"date": "2020-05-19", "close": 14.18, "volume": 924345.0}, {"date": "2020-05-20", "close": 14.67, "volume": 926453.0}, {"date": "2020-05-21", "close": 14.5, "volume": 677672.0}, {"date": "2020-05-22", "close": 14.11, "volume": 479704.0}, {"date": "2020-05-26", "close": 14.65, "volume": 1074412.0}, {"date": "2020-05-27", "close": 15.52, "volume": 951290.0}, {"date": "2020-05-28", "close": 14.54, "volume": 951375.0}, {"date": "2020-05-29", "close": 13.63, "volume": 1191247.0}, {"date": "2020-06-01", "close": 14.6, "volume": 882429.0}, {"date": "2020-06-02", "close": 15.19, "volume": 658768.0}, {"date": "2020-06-03", "close": 16.56, "volume": 935894.0}, {"date": "2020-06-04", "close": 16.99, "volume": 983614.0}, {"date": "2020-06-05", "close": 18.4, "volume": 908479.0}, {"date": "2020-06-08", "close": 19.07, "volume": 603789.0}, {"date": "2020-06-09", "close": 17.97, "volume": 443717.0}, {"date": "2020-06-10", "close": 16.82, "volume": 527985.0}, {"date": "2020-06-11", "close": 15.01, "volume": 516263.0}, {"date": "2020-06-12", "close": 15.25, "volume": 594031.0}, {"date": "2020-06-15", "close": 16.13, "volume": 1002834.0}, {"date": "2020-06-16", "close": 17.05, "volume": 712606.0}, {"date": "2020-06-17", "close": 16.37, "volume": 437422.0}, {"date": "2020-06-18", "close": 16.41, "volume": 351423.0}, {"date": "2020-06-19", "close": 15.87, "volume": 805336.0}, {"date": "2020-06-22", "close": 15.71, "volume": 450774.0}, {"date": "2020-06-23", "close": 15.95, "volume": 463924.0}, {"date": "2020-06-24", "close": 14.69, "volume": 458821.0}, {"date": "2020-06-25", "close": 14.5, "volume": 682976.0}, {"date": "2020-06-26", "close": 15.09, "volume": 1977664.0}, {"date": "2020-06-29", "close": 15.84, "volume": 604040.0}, {"date": "2020-06-30", "close": 16.11, "volume": 407979.0}, {"date": "2020-07-01", "close": 15.3, "volume": 466554.0}, {"date": "2020-07-02", "close": 15.12, "volume": 443131.0}, {"date": "2020-07-06", "close": 15.65, "volume": 502286.0}, {"date": "2020-07-07", "close": 15.36, "volume": 420873.0}, {"date": "2020-07-08", "close": 16.66, "volume": 1234150.0}, {"date": "2020-07-09", "close": 16.41, "volume": 1026602.0}, {"date": "2020-07-10", "close": 16.56, "volume": 496941.0}, {"date": "2020-07-13", "close": 15.91, "volume": 542641.0}, {"date": "2020-07-14", "close": 16.97, "volume": 400684.0}, {"date": "2020-07-15", "close": 17.95, "volume": 399958.0}, {"date": "2020-07-16", "close": 18.41, "volume": 469669.0}, {"date": "2020-07-17", "close": 18.93, "volume": 1886091.0}, {"date": "2020-07-20", "close": 18.22, "volume": 331669.0}, {"date": "2020-07-21", "close": 18.14, "volume": 379001.0}, {"date": "2020-07-22", "close": 19.01, "volume": 621193.0}, {"date": "2020-07-23", "close": 18.96, "volume": 672664.0}, {"date": "2020-07-24", "close": 18.58, "volume": 248389.0}, {"date": "2020-07-27", "close": 19.29, "volume": 740852.0}, {"date": "2020-07-28", "close": 18.86, "volume": 688200.0}, {"date": "2020-07-29", "close": 19.97, "volume": 481515.0}, {"date": "2020-07-30", "close": 20.0, "volume": 1164972.0}, {"date": "2020-07-31", "close": 19.6, "volume": 961969.0}, {"date": "2020-08-03", "close": 20.34, "volume": 790698.0}, {"date": "2020-08-04", "close": 20.91, "volume": 1135476.0}, {"date": "2020-08-05", "close": 23.25, "volume": 1590222.0}, {"date": "2020-08-06", "close": 22.67, "volume": 715738.0}, {"date": "2020-08-07", "close": 23.8, "volume": 544008.0}, {"date": "2020-08-10", "close": 24.54, "volume": 935300.0}, {"date": "2020-08-11", "close": 22.65, "volume": 1134388.0}, {"date": "2020-08-12", "close": 23.62, "volume": 349743.0}, {"date": "2020-08-13", "close": 23.38, "volume": 526452.0}, {"date": "2020-08-14", "close": 23.2, "volume": 427907.0}, {"date": "2020-08-17", "close": 23.18, "volume": 485067.0}, {"date": "2020-08-18", "close": 22.76, "volume": 336034.0}, {"date": "2020-08-19", "close": 22.26, "volume": 438163.0}, {"date": "2020-08-20", "close": 21.67, "volume": 576083.0}, {"date": "2020-08-21", "close": 21.63, "volume": 578420.0}, {"date": "2020-08-24", "close": 21.87, "volume": 386043.0}, {"date": "2020-08-25", "close": 21.47, "volume": 320365.0}, {"date": "2020-08-26", "close": 21.43, "volume": 317141.0}, {"date": "2020-08-27", "close": 21.11, "volume": 338532.0}, {"date": "2020-08-28", "close": 21.49, "volume": 429870.0}, {"date": "2020-08-31", "close": 21.05, "volume": 619709.0}, {"date": "2020-09-01", "close": 21.91, "volume": 564230.0}, {"date": "2020-09-02", "close": 21.89, "volume": 478122.0}, {"date": "2020-09-03", "close": 20.71, "volume": 608580.0}, {"date": "2020-09-04", "close": 20.47, "volume": 283962.0}, {"date": "2020-09-08", "close": 20.3, "volume": 478454.0}, {"date": "2020-09-09", "close": 20.77, "volume": 423994.0}, {"date": "2020-09-10", "close": 20.63, "volume": 490938.0}, {"date": "2020-09-11", "close": 20.69, "volume": 315698.0}, {"date": "2020-09-14", "close": 21.89, "volume": 435328.0}, {"date": "2020-09-15", "close": 22.36, "volume": 557599.0}, {"date": "2020-09-16", "close": 23.08, "volume": 468121.0}, {"date": "2020-09-17", "close": 22.44, "volume": 578176.0}, {"date": "2020-09-18", "close": 22.02, "volume": 1269890.0}, {"date": "2020-09-21", "close": 20.51, "volume": 662421.0}, {"date": "2020-09-22", "close": 20.92, "volume": 543557.0}, {"date": "2020-09-23", "close": 21.62, "volume": 1497533.0}, {"date": "2020-09-24", "close": 20.77, "volume": 464764.0}, {"date": "2020-09-25", "close": 21.17, "volume": 404543.0}, {"date": "2020-09-28", "close": 22.3, "volume": 642324.0}, {"date": "2020-09-29", "close": 22.28, "volume": 257200.0}, {"date": "2020-09-30", "close": 22.6, "volume": 543567.0}, {"date": "2020-10-01", "close": 23.12, "volume": 328972.0}, {"date": "2020-10-02", "close": 23.42, "volume": 403580.0}, {"date": "2020-10-05", "close": 26.18, "volume": 1254313.0}, {"date": "2020-10-06", "close": 25.46, "volume": 761822.0}, {"date": "2020-10-07", "close": 26.25, "volume": 708192.0}, {"date": "2020-10-08", "close": 26.74, "volume": 538859.0}, {"date": "2020-10-09", "close": 25.87, "volume": 523987.0}, {"date": "2020-10-12", "close": 25.92, "volume": 207976.0}, {"date": "2020-10-13", "close": 25.34, "volume": 269487.0}, {"date": "2020-10-14", "close": 24.99, "volume": 465918.0}, {"date": "2020-10-15", "close": 25.29, "volume": 460262.0}, {"date": "2020-10-16", "close": 24.96, "volume": 399140.0}, {"date": "2020-10-19", "close": 24.05, "volume": 340042.0}, {"date": "2020-10-20", "close": 24.33, "volume": 327844.0}, {"date": "2020-10-21", "close": 23.51, "volume": 408061.0}, {"date": "2020-10-22", "close": 23.77, "volume": 279723.0}, {"date": "2020-10-23", "close": 23.71, "volume": 311833.0}, {"date": "2020-10-26", "close": 22.5, "volume": 417623.0}, {"date": "2020-10-27", "close": 21.89, "volume": 486798.0}, {"date": "2020-10-28", "close": 21.03, "volume": 963867.0}, {"date": "2020-10-29", "close": 20.87, "volume": 472734.0}, {"date": "2020-10-30", "close": 21.03, "volume": 463462.0}, {"date": "2020-11-02", "close": 22.62, "volume": 449556.0}, {"date": "2020-11-03", "close": 21.97, "volume": 612454.0}, {"date": "2020-11-04", "close": 24.82, "volume": 1040857.0}, {"date": "2020-11-05", "close": 24.48, "volume": 560725.0}, {"date": "2020-11-06", "close": 22.58, "volume": 361120.0}, {"date": "2020-11-09", "close": 21.22, "volume": 561050.0}, {"date": "2020-11-10", "close": 22.42, "volume": 775836.0}, {"date": "2020-11-11", "close": 22.97, "volume": 353679.0}, {"date": "2020-11-12", "close": 22.51, "volume": 655056.0}, {"date": "2020-11-13", "close": 23.53, "volume": 497635.0}, {"date": "2020-11-16", "close": 24.17, "volume": 363354.0}, {"date": "2020-11-17", "close": 24.33, "volume": 694140.0}, {"date": "2020-11-18", "close": 24.18, "volume": 361508.0}, {"date": "2020-11-19", "close": 24.3, "volume": 338301.0}, {"date": "2020-11-20", "close": 24.25, "volume": 351216.0}, {"date": "2020-11-23", "close": 24.81, "volume": 430545.0}, {"date": "2020-11-24", "close": 24.77, "volume": 324141.0}, {"date": "2020-11-25", "close": 24.63, "volume": 230713.0}, {"date": "2020-11-27", "close": 24.61, "volume": 163714.0}, {"date": "2020-11-30", "close": 24.19, "volume": 402440.0}, {"date": "2020-12-01", "close": 24.08, "volume": 681111.0}, {"date": "2020-12-02", "close": 23.69, "volume": 418445.0}, {"date": "2020-12-03", "close": 24.0, "volume": 414857.0}, {"date": "2020-12-04", "close": 24.32, "volume": 484918.0}, {"date": "2020-12-07", "close": 24.72, "volume": 275935.0}, {"date": "2020-12-08", "close": 23.69, "volume": 283407.0}, {"date": "2020-12-09", "close": 24.16, "volume": 306151.0}, {"date": "2020-12-10", "close": 23.79, "volume": 299718.0}, {"date": "2020-12-11", "close": 23.29, "volume": 371942.0}, {"date": "2020-12-14", "close": 23.0, "volume": 477482.0}, {"date": "2020-12-15", "close": 23.73, "volume": 352475.0}, {"date": "2020-12-16", "close": 23.05, "volume": 264243.0}, {"date": "2020-12-17", "close": 24.01, "volume": 319579.0}, {"date": "2020-12-18", "close": 24.04, "volume": 790322.0}, {"date": "2020-12-21", "close": 24.11, "volume": 272194.0}, {"date": "2020-12-22", "close": 23.7, "volume": 274067.0}, {"date": "2020-12-23", "close": 23.97, "volume": 224435.0}, {"date": "2020-12-24", "close": 24.18, "volume": 79260.0}, {"date": "2020-12-28", "close": 24.66, "volume": 574699.0}, {"date": "2020-12-29", "close": 25.31, "volume": 824948.0}, {"date": "2020-12-30", "close": 26.1, "volume": 709977.0}, {"date": "2020-12-31", "close": 25.36, "volume": 445489.0}, {"date": "2021-01-04", "close": 24.4, "volume": 477614.0}, {"date": "2021-01-05", "close": 25.55, "volume": 392571.0}, {"date": "2021-01-06", "close": 26.84, "volume": 536616.0}, {"date": "2021-01-07", "close": 27.08, "volume": 291543.0}, {"date": "2021-01-08", "close": 26.41, "volume": 415925.0}, {"date": "2021-01-11", "close": 26.45, "volume": 254302.0}, {"date": "2021-01-12", "close": 26.89, "volume": 319320.0}, {"date": "2021-01-13", "close": 26.59, "volume": 292570.0}, {"date": "2021-01-14", "close": 27.23, "volume": 303704.0}, {"date": "2021-01-15", "close": 27.54, "volume": 373092.0}, {"date": "2021-01-19", "close": 28.58, "volume": 296266.0}, {"date": "2021-01-20", "close": 29.29, "volume": 471656.0}, {"date": "2021-01-21", "close": 29.15, "volume": 267758.0}, {"date": "2021-01-22", "close": 29.37, "volume": 274737.0}, {"date": "2021-01-25", "close": 28.91, "volume": 398230.0}, {"date": "2021-01-26", "close": 28.09, "volume": 294828.0}, {"date": "2021-01-27", "close": 26.16, "volume": 487592.0}, {"date": "2021-01-28", "close": 27.48, "volume": 344365.0}, {"date": "2021-01-29", "close": 25.99, "volume": 417108.0}, {"date": "2021-02-01", "close": 27.11, "volume": 274106.0}, {"date": "2021-02-02", "close": 27.57, "volume": 418282.0}, {"date": "2021-02-03", "close": 27.05, "volume": 232952.0}, {"date": "2021-02-04", "close": 27.67, "volume": 287283.0}, {"date": "2021-02-05", "close": 28.0, "volume": 194022.0}, {"date": "2021-02-08", "close": 28.7, "volume": 310625.0}, {"date": "2021-02-09", "close": 28.52, "volume": 197217.0}, {"date": "2021-02-10", "close": 28.2, "volume": 183349.0}, {"date": "2021-02-11", "close": 28.45, "volume": 210789.0}, {"date": "2021-02-12", "close": 28.55, "volume": 268186.0}, {"date": "2021-02-16", "close": 27.11, "volume": 519246.0}, {"date": "2021-02-17", "close": 26.97, "volume": 430865.0}, {"date": "2021-02-18", "close": 27.08, "volume": 551205.0}, {"date": "2021-02-19", "close": 27.29, "volume": 703727.0}, {"date": "2021-02-22", "close": 28.4, "volume": 526717.0}, {"date": "2021-02-23", "close": 29.01, "volume": 561022.0}, {"date": "2021-02-24", "close": 30.99, "volume": 790210.0}, {"date": "2021-02-25", "close": 29.42, "volume": 731860.0}, {"date": "2021-02-26", "close": 29.65, "volume": 446553.0}, {"date": "2021-03-01", "close": 30.6, "volume": 396062.0}, {"date": "2021-03-02", "close": 28.02, "volume": 3244726.0}, {"date": "2021-03-03", "close": 26.57, "volume": 2459168.0}, {"date": "2021-03-04", "close": 25.75, "volume": 2357890.0}, {"date": "2021-03-05", "close": 27.72, "volume": 1285957.0}, {"date": "2021-03-08", "close": 27.14, "volume": 816854.0}, {"date": "2021-03-09", "close": 27.82, "volume": 412218.0}, {"date": "2021-03-10", "close": 28.83, "volume": 386918.0}, {"date": "2021-03-11", "close": 29.23, "volume": 266821.0}, {"date": "2021-03-12", "close": 29.35, "volume": 337236.0}, {"date": "2021-03-15", "close": 29.71, "volume": 318217.0}, {"date": "2021-03-16", "close": 28.38, "volume": 572557.0}, {"date": "2021-03-17", "close": 29.46, "volume": 550399.0}, {"date": "2021-03-18", "close": 28.42, "volume": 459771.0}, {"date": "2021-03-19", "close": 28.8, "volume": 959200.0}, {"date": "2021-03-22", "close": 28.13, "volume": 488928.0}, {"date": "2021-03-23", "close": 26.09, "volume": 805932.0}, {"date": "2021-03-24", "close": 25.61, "volume": 553784.0}, {"date": "2021-03-25", "close": 26.42, "volume": 477172.0}, {"date": "2021-03-26", "close": 27.33, "volume": 550128.0}, {"date": "2021-03-29", "close": 26.2, "volume": 519500.0}, {"date": "2021-03-30", "close": 27.28, "volume": 411738.0}, {"date": "2021-03-31", "close": 27.69, "volume": 529169.0}, {"date": "2021-04-01", "close": 28.37, "volume": 273579.0}, {"date": "2021-04-05", "close": 28.12, "volume": 346230.0}, {"date": "2021-04-06", "close": 28.33, "volume": 221463.0}, {"date": "2021-04-07", "close": 27.88, "volume": 259676.0}, {"date": "2021-04-08", "close": 28.31, "volume": 305966.0}, {"date": "2021-04-09", "close": 28.67, "volume": 183095.0}, {"date": "2021-04-12", "close": 29.52, "volume": 741586.0}, {"date": "2021-04-13", "close": 29.13, "volume": 732544.0}, {"date": "2021-04-14", "close": 29.91, "volume": 700888.0}, {"date": "2021-04-15", "close": 30.08, "volume": 344104.0}, {"date": "2021-04-16", "close": 30.91, "volume": 468084.0}, {"date": "2021-04-19", "close": 30.42, "volume": 443544.0}, {"date": "2021-04-20", "close": 29.5, "volume": 573126.0}, {"date": "2021-04-21", "close": 29.71, "volume": 322935.0}, {"date": "2021-04-22", "close": 29.45, "volume": 451030.0}, {"date": "2021-04-23", "close": 30.14, "volume": 393309.0}, {"date": "2021-04-26", "close": 30.45, "volume": 283138.0}, {"date": "2021-04-27", "close": 30.81, "volume": 378636.0}, {"date": "2021-04-28", "close": 30.73, "volume": 295937.0}, {"date": "2021-04-29", "close": 31.15, "volume": 382364.0}, {"date": "2021-04-30", "close": 29.17, "volume": 815897.0}, {"date": "2021-05-03", "close": 30.25, "volume": 430314.0}, {"date": "2021-05-04", "close": 29.23, "volume": 602848.0}, {"date": "2021-05-05", "close": 29.62, "volume": 289517.0}, {"date": "2021-05-06", "close": 29.94, "volume": 519552.0}, {"date": "2021-05-07", "close": 30.88, "volume": 306552.0}, {"date": "2021-05-10", "close": 30.66, "volume": 437539.0}, {"date": "2021-05-11", "close": 27.76, "volume": 4195106.0}, {"date": "2021-05-12", "close": 27.01, "volume": 2635822.0}, {"date": "2021-05-13", "close": 27.5, "volume": 1215813.0}, {"date": "2021-05-14", "close": 28.01, "volume": 1030893.0}, {"date": "2021-05-17", "close": 28.56, "volume": 1856243.0}, {"date": "2021-05-18", "close": 28.01, "volume": 2679287.0}, {"date": "2021-05-19", "close": 27.94, "volume": 890873.0}, {"date": "2021-05-20", "close": 27.52, "volume": 685263.0}, {"date": "2021-05-21", "close": 27.21, "volume": 533861.0}, {"date": "2021-05-24", "close": 27.47, "volume": 604410.0}, {"date": "2021-05-25", "close": 27.45, "volume": 1021703.0}, {"date": "2021-05-26", "close": 28.03, "volume": 558646.0}, {"date": "2021-05-27", "close": 28.01, "volume": 733173.0}, {"date": "2021-05-28", "close": 28.01, "volume": 1398500.0}, {"date": "2021-06-01", "close": 28.58, "volume": 2012934.0}, {"date": "2021-06-02", "close": 28.35, "volume": 1082759.0}, {"date": "2021-06-03", "close": 28.23, "volume": 742702.0}, {"date": "2021-06-04", "close": 28.24, "volume": 456580.0}, {"date": "2021-06-07", "close": 27.8, "volume": 442437.0}, {"date": "2021-06-08", "close": 28.01, "volume": 465649.0}, {"date": "2021-06-09", "close": 27.67, "volume": 462783.0}, {"date": "2021-06-10", "close": 27.25, "volume": 615508.0}, {"date": "2021-06-11", "close": 27.07, "volume": 398788.0}, {"date": "2021-06-14", "close": 26.47, "volume": 729440.0}, {"date": "2021-06-15", "close": 26.82, "volume": 693619.0}, {"date": "2021-06-16", "close": 26.27, "volume": 529424.0}, {"date": "2021-06-17", "close": 25.91, "volume": 609574.0}, {"date": "2021-06-18", "close": 25.46, "volume": 646811.0}, {"date": "2021-06-21", "close": 26.31, "volume": 527322.0}, {"date": "2021-06-22", "close": 26.29, "volume": 408191.0}, {"date": "2021-06-23", "close": 26.07, "volume": 462319.0}, {"date": "2021-06-24", "close": 26.07, "volume": 726703.0}, {"date": "2021-06-25", "close": 26.48, "volume": 2231407.0}, {"date": "2021-06-28", "close": 26.86, "volume": 675409.0}, {"date": "2021-06-29", "close": 26.48, "volume": 434559.0}, {"date": "2021-06-30", "close": 26.26, "volume": 393138.0}, {"date": "2021-07-01", "close": 26.71, "volume": 264931.0}, {"date": "2021-07-02", "close": 26.1, "volume": 279856.0}, {"date": "2021-07-06", "close": 25.38, "volume": 495451.0}, {"date": "2021-07-07", "close": 25.51, "volume": 419260.0}, {"date": "2021-07-08", "close": 24.67, "volume": 557666.0}, {"date": "2021-07-09", "close": 25.38, "volume": 342463.0}, {"date": "2021-07-12", "close": 25.53, "volume": 257066.0}, {"date": "2021-07-13", "close": 24.8, "volume": 434958.0}, {"date": "2021-07-14", "close": 24.39, "volume": 440290.0}, {"date": "2021-07-15", "close": 24.52, "volume": 447038.0}, {"date": "2021-07-16", "close": 23.98, "volume": 379385.0}, {"date": "2021-07-19", "close": 23.58, "volume": 548762.0}, {"date": "2021-07-20", "close": 24.7, "volume": 660970.0}, {"date": "2021-07-21", "close": 25.51, "volume": 426717.0}, {"date": "2021-07-22", "close": 25.2, "volume": 565110.0}, {"date": "2021-07-23", "close": 25.58, "volume": 332379.0}, {"date": "2021-07-26", "close": 25.31, "volume": 282781.0}, {"date": "2021-07-27", "close": 25.57, "volume": 570071.0}, {"date": "2021-07-28", "close": 25.8, "volume": 497731.0}, {"date": "2021-07-29", "close": 26.74, "volume": 1144337.0}, {"date": "2021-07-30", "close": 26.48, "volume": 821603.0}, {"date": "2021-08-02", "close": 26.23, "volume": 1089331.0}, {"date": "2021-08-03", "close": 26.8, "volume": 1555811.0}, {"date": "2021-08-04", "close": 26.97, "volume": 1052758.0}, {"date": "2021-08-05", "close": 27.63, "volume": 1052475.0}, {"date": "2021-08-06", "close": 28.08, "volume": 787172.0}, {"date": "2021-08-09", "close": 27.53, "volume": 491949.0}, {"date": "2021-08-10", "close": 28.36, "volume": 377653.0}, {"date": "2021-08-11", "close": 29.3, "volume": 821215.0}, {"date": "2021-08-12", "close": 29.0, "volume": 647190.0}, {"date": "2021-08-13", "close": 29.4, "volume": 695349.0}, {"date": "2021-08-16", "close": 28.93, "volume": 3274704.0}, {"date": "2021-08-17", "close": 28.33, "volume": 2452266.0}, {"date": "2021-08-18", "close": 27.99, "volume": 780120.0}, {"date": "2021-08-19", "close": 27.74, "volume": 1429079.0}, {"date": "2021-08-20", "close": 27.81, "volume": 825014.0}, {"date": "2021-08-23", "close": 27.82, "volume": 603866.0}, {"date": "2021-08-24", "close": 28.37, "volume": 858502.0}, {"date": "2021-08-25", "close": 28.78, "volume": 600397.0}, {"date": "2021-08-26", "close": 28.39, "volume": 559000.0}, {"date": "2021-08-27", "close": 29.49, "volume": 901090.0}, {"date": "2021-08-30", "close": 29.2, "volume": 567938.0}, {"date": "2021-08-31", "close": 27.54, "volume": 1497482.0}, {"date": "2021-09-01", "close": 27.87, "volume": 636681.0}, {"date": "2021-09-02", "close": 28.53, "volume": 543387.0}, {"date": "2021-09-03", "close": 28.49, "volume": 608749.0}, {"date": "2021-09-07", "close": 28.85, "volume": 958017.0}, {"date": "2021-09-08", "close": 27.41, "volume": 1114171.0}, {"date": "2021-09-09", "close": 27.09, "volume": 688410.0}, {"date": "2021-09-10", "close": 26.38, "volume": 897024.0}, {"date": "2021-09-13", "close": 26.92, "volume": 832980.0}, {"date": "2021-09-14", "close": 25.81, "volume": 1415193.0}, {"date": "2021-09-15", "close": 26.08, "volume": 856752.0}, {"date": "2021-09-16", "close": 25.96, "volume": 688392.0}, {"date": "2021-09-17", "close": 25.98, "volume": 1099540.0}, {"date": "2021-09-20", "close": 25.0, "volume": 872994.0}, {"date": "2021-09-21", "close": 24.84, "volume": 874387.0}, {"date": "2021-09-22", "close": 25.33, "volume": 445409.0}, {"date": "2021-09-23", "close": 25.76, "volume": 756205.0}, {"date": "2021-09-24", "close": 25.36, "volume": 377429.0}, {"date": "2021-09-27", "close": 26.54, "volume": 1107817.0}, {"date": "2021-09-28", "close": 25.99, "volume": 885034.0}, {"date": "2021-09-29", "close": 26.0, "volume": 512632.0}, {"date": "2021-09-30", "close": 25.03, "volume": 728003.0}, {"date": "2021-10-01", "close": 25.85, "volume": 835849.0}, {"date": "2021-10-04", "close": 24.9, "volume": 875325.0}, {"date": "2021-10-05", "close": 25.25, "volume": 764383.0}, {"date": "2021-10-06", "close": 25.07, "volume": 626287.0}, {"date": "2021-10-07", "close": 25.63, "volume": 424941.0}, {"date": "2021-10-08", "close": 25.44, "volume": 335350.0}, {"date": "2021-10-11", "close": 25.05, "volume": 458112.0}, {"date": "2021-10-12", "close": 25.1, "volume": 379179.0}, {"date": "2021-10-13", "close": 25.46, "volume": 587952.0}, {"date": "2021-10-14", "close": 26.06, "volume": 554295.0}, {"date": "2021-10-15", "close": 25.96, "volume": 505023.0}, {"date": "2021-10-18", "close": 25.98, "volume": 340230.0}, {"date": "2021-10-19", "close": 25.95, "volume": 238589.0}, {"date": "2021-10-20", "close": 26.81, "volume": 378038.0}, {"date": "2021-10-21", "close": 27.09, "volume": 466544.0}, {"date": "2021-10-22", "close": 26.95, "volume": 648908.0}, {"date": "2021-10-25", "close": 27.44, "volume": 592157.0}, {"date": "2021-10-26", "close": 27.05, "volume": 503696.0}, {"date": "2021-10-27", "close": 26.26, "volume": 326067.0}, {"date": "2021-10-28", "close": 27.25, "volume": 950146.0}, {"date": "2021-10-29", "close": 27.41, "volume": 645576.0}, {"date": "2021-11-01", "close": 27.37, "volume": 1002617.0}, {"date": "2021-11-02", "close": 25.84, "volume": 551229.0}, {"date": "2021-11-03", "close": 26.53, "volume": 623438.0}, {"date": "2021-11-04", "close": 26.75, "volume": 623923.0}, {"date": "2021-11-05", "close": 27.26, "volume": 697414.0}, {"date": "2021-11-08", "close": 27.28, "volume": 632764.0}, {"date": "2021-11-09", "close": 26.9, "volume": 879312.0}, {"date": "2021-11-10", "close": 26.39, "volume": 560256.0}, {"date": "2021-11-11", "close": 26.06, "volume": 642615.0}, {"date": "2021-11-12", "close": 26.64, "volume": 672272.0}, {"date": "2021-11-15", "close": 26.56, "volume": 502825.0}, {"date": "2021-11-16", "close": 26.7, "volume": 397633.0}, {"date": "2021-11-17", "close": 26.5, "volume": 587727.0}, {"date": "2021-11-18", "close": 25.87, "volume": 1046014.0}, {"date": "2021-11-19", "close": 25.28, "volume": 1029646.0}, {"date": "2021-11-22", "close": 25.94, "volume": 829562.0}, {"date": "2021-11-23", "close": 26.23, "volume": 564944.0}, {"date": "2021-11-24", "close": 26.06, "volume": 372329.0}, {"date": "2021-11-26", "close": 25.15, "volume": 627492.0}, {"date": "2021-11-29", "close": 25.11, "volume": 849887.0}, {"date": "2021-11-30", "close": 24.23, "volume": 1235211.0}, {"date": "2021-12-01", "close": 24.27, "volume": 690257.0}, {"date": "2021-12-02", "close": 25.62, "volume": 493537.0}, {"date": "2021-12-03", "close": 25.33, "volume": 1032135.0}, {"date": "2021-12-06", "close": 25.82, "volume": 810458.0}, {"date": "2021-12-07", "close": 26.83, "volume": 895357.0}, {"date": "2021-12-08", "close": 26.9, "volume": 702978.0}, {"date": "2021-12-09", "close": 26.18, "volume": 615559.0}, {"date": "2021-12-10", "close": 25.77, "volume": 378458.0}, {"date": "2021-12-13", "close": 25.26, "volume": 661993.0}, {"date": "2021-12-14", "close": 25.11, "volume": 522134.0}, {"date": "2021-12-15", "close": 24.98, "volume": 915780.0}, {"date": "2021-12-16", "close": 25.07, "volume": 706706.0}, {"date": "2021-12-17", "close": 24.42, "volume": 1467283.0}, {"date": "2021-12-20", "close": 23.39, "volume": 948320.0}, {"date": "2021-12-21", "close": 24.84, "volume": 766381.0}, {"date": "2021-12-22", "close": 25.19, "volume": 808374.0}, {"date": "2021-12-23", "close": 25.49, "volume": 711058.0}, {"date": "2021-12-27", "close": 25.93, "volume": 447182.0}, {"date": "2021-12-28", "close": 26.0, "volume": 403403.0}, {"date": "2021-12-29", "close": 26.34, "volume": 436836.0}, {"date": "2021-12-30", "close": 26.09, "volume": 330410.0}, {"date": "2021-12-31", "close": 26.36, "volume": 285403.0}, {"date": "2022-01-03", "close": 26.4, "volume": 557969.0}, {"date": "2022-01-04", "close": 27.3, "volume": 542270.0}, {"date": "2022-01-05", "close": 26.26, "volume": 548486.0}, {"date": "2022-01-06", "close": 26.13, "volume": 394390.0}, {"date": "2022-01-07", "close": 24.98, "volume": 403829.0}, {"date": "2022-01-10", "close": 24.91, "volume": 468108.0}, {"date": "2022-01-11", "close": 25.43, "volume": 425311.0}, {"date": "2022-01-12", "close": 25.53, "volume": 365200.0}, {"date": "2022-01-13", "close": 25.57, "volume": 279980.0}, {"date": "2022-01-14", "close": 25.58, "volume": 621347.0}, {"date": "2022-01-18", "close": 24.74, "volume": 679183.0}, {"date": "2022-01-19", "close": 23.83, "volume": 771562.0}, {"date": "2022-01-20", "close": 24.25, "volume": 1019088.0}, {"date": "2022-01-21", "close": 23.86, "volume": 852797.0}, {"date": "2022-01-24", "close": 25.17, "volume": 1012533.0}, {"date": "2022-01-25", "close": 24.73, "volume": 532111.0}, {"date": "2022-01-26", "close": 23.33, "volume": 743792.0}, {"date": "2022-01-27", "close": 22.56, "volume": 855005.0}, {"date": "2022-01-28", "close": 23.1, "volume": 527849.0}, {"date": "2022-01-31", "close": 23.6, "volume": 642512.0}, {"date": "2022-02-01", "close": 23.77, "volume": 488619.0}, {"date": "2022-02-02", "close": 23.84, "volume": 420125.0}, {"date": "2022-02-03", "close": 23.12, "volume": 369255.0}, {"date": "2022-02-04", "close": 22.51, "volume": 392765.0}, {"date": "2022-02-07", "close": 22.58, "volume": 328016.0}, {"date": "2022-02-08", "close": 23.15, "volume": 315324.0}, {"date": "2022-02-09", "close": 23.86, "volume": 513962.0}, {"date": "2022-02-10", "close": 23.09, "volume": 450433.0}, {"date": "2022-02-11", "close": 22.97, "volume": 413088.0}, {"date": "2022-02-14", "close": 23.27, "volume": 377078.0}, {"date": "2022-02-15", "close": 23.78, "volume": 372319.0}, {"date": "2022-02-16", "close": 24.17, "volume": 272660.0}, {"date": "2022-02-17", "close": 23.76, "volume": 350501.0}, {"date": "2022-02-18", "close": 23.61, "volume": 461724.0}, {"date": "2022-02-22", "close": 22.21, "volume": 1126210.0}, {"date": "2022-02-23", "close": 21.46, "volume": 942137.0}, {"date": "2022-02-24", "close": 22.5, "volume": 898537.0}, {"date": "2022-02-25", "close": 23.15, "volume": 755211.0}, {"date": "2022-02-28", "close": 23.08, "volume": 1039051.0}, {"date": "2022-03-01", "close": 22.99, "volume": 889527.0}, {"date": "2022-03-02", "close": 24.03, "volume": 966051.0}, {"date": "2022-03-03", "close": 23.72, "volume": 656029.0}, {"date": "2022-03-04", "close": 22.16, "volume": 1160691.0}, {"date": "2022-03-07", "close": 20.99, "volume": 1204148.0}, {"date": "2022-03-08", "close": 21.76, "volume": 1033784.0}, {"date": "2022-03-09", "close": 23.1, "volume": 1003356.0}, {"date": "2022-03-10", "close": 23.38, "volume": 1125520.0}, {"date": "2022-03-11", "close": 22.84, "volume": 788771.0}, {"date": "2022-03-14", "close": 22.36, "volume": 860094.0}, {"date": "2022-03-15", "close": 23.07, "volume": 660072.0}, {"date": "2022-03-16", "close": 23.78, "volume": 729665.0}, {"date": "2022-03-17", "close": 24.13, "volume": 524295.0}, {"date": "2022-03-18", "close": 24.32, "volume": 1195014.0}, {"date": "2022-03-21", "close": 23.4, "volume": 496176.0}, {"date": "2022-03-22", "close": 23.51, "volume": 526362.0}, {"date": "2022-03-23", "close": 22.63, "volume": 888604.0}, {"date": "2022-03-24", "close": 22.11, "volume": 1094407.0}, {"date": "2022-03-25", "close": 21.7, "volume": 1160918.0}, {"date": "2022-03-28", "close": 21.86, "volume": 869300.0}, {"date": "2022-03-29", "close": 23.0, "volume": 901046.0}, {"date": "2022-03-30", "close": 21.47, "volume": 1141430.0}, {"date": "2022-03-31", "close": 20.28, "volume": 942408.0}, {"date": "2022-04-01", "close": 20.2, "volume": 1053743.0}, {"date": "2022-04-04", "close": 20.43, "volume": 802486.0}, {"date": "2022-04-05", "close": 19.83, "volume": 1064810.0}, {"date": "2022-04-06", "close": 19.05, "volume": 1471326.0}, {"date": "2022-04-07", "close": 19.18, "volume": 1385817.0}, {"date": "2022-04-08", "close": 19.72, "volume": 961752.0}, {"date": "2022-04-11", "close": 20.4, "volume": 915411.0}, {"date": "2022-04-12", "close": 20.39, "volume": 890367.0}, {"date": "2022-04-13", "close": 20.75, "volume": 598303.0}, {"date": "2022-04-14", "close": 20.66, "volume": 556401.0}, {"date": "2022-04-18", "close": 20.73, "volume": 585202.0}, {"date": "2022-04-19", "close": 21.5, "volume": 852721.0}, {"date": "2022-04-20", "close": 21.48, "volume": 742358.0}, {"date": "2022-04-21", "close": 21.13, "volume": 1135731.0}, {"date": "2022-04-22", "close": 20.37, "volume": 868989.0}, {"date": "2022-04-25", "close": 21.0, "volume": 1147185.0}, {"date": "2022-04-26", "close": 20.49, "volume": 796316.0}, {"date": "2022-04-27", "close": 20.15, "volume": 566757.0}, {"date": "2022-04-28", "close": 20.91, "volume": 685271.0}, {"date": "2022-04-29", "close": 20.79, "volume": 1011181.0}, {"date": "2022-05-02", "close": 19.05, "volume": 2881903.0}, {"date": "2022-05-03", "close": 18.67, "volume": 1228881.0}, {"date": "2022-05-04", "close": 19.29, "volume": 2085395.0}, {"date": "2022-05-05", "close": 18.49, "volume": 765386.0}, {"date": "2022-05-06", "close": 18.46, "volume": 1324363.0}, {"date": "2022-05-09", "close": 18.18, "volume": 1015955.0}, {"date": "2022-05-10", "close": 17.95, "volume": 1230721.0}, {"date": "2022-05-11", "close": 17.06, "volume": 1297081.0}, {"date": "2022-05-12", "close": 17.38, "volume": 1354083.0}, {"date": "2022-05-13", "close": 17.5, "volume": 1076794.0}, {"date": "2022-05-16", "close": 17.19, "volume": 1169359.0}, {"date": "2022-05-17", "close": 18.25, "volume": 1019202.0}, {"date": "2022-05-18", "close": 17.99, "volume": 966718.0}, {"date": "2022-05-19", "close": 18.01, "volume": 1502967.0}, {"date": "2022-05-20", "close": 18.08, "volume": 1028598.0}, {"date": "2022-05-23", "close": 18.03, "volume": 778658.0}, {"date": "2022-05-24", "close": 17.49, "volume": 1535356.0}, {"date": "2022-05-25", "close": 17.92, "volume": 611932.0}, {"date": "2022-05-26", "close": 18.56, "volume": 925427.0}, {"date": "2022-05-27", "close": 18.92, "volume": 1089384.0}, {"date": "2022-05-31", "close": 18.83, "volume": 779153.0}, {"date": "2022-06-01", "close": 18.98, "volume": 840684.0}, {"date": "2022-06-02", "close": 19.22, "volume": 474103.0}, {"date": "2022-06-03", "close": 19.12, "volume": 646326.0}, {"date": "2022-06-06", "close": 18.85, "volume": 1266583.0}, {"date": "2022-06-07", "close": 18.66, "volume": 1336937.0}, {"date": "2022-06-08", "close": 18.37, "volume": 620462.0}, {"date": "2022-06-09", "close": 18.19, "volume": 852131.0}, {"date": "2022-06-10", "close": 16.67, "volume": 939466.0}, {"date": "2022-06-13", "close": 15.42, "volume": 1431268.0}, {"date": "2022-06-14", "close": 15.45, "volume": 1000958.0}, {"date": "2022-06-15", "close": 15.73, "volume": 1328101.0}, {"date": "2022-06-16", "close": 13.55, "volume": 1868953.0}, {"date": "2022-06-17", "close": 13.15, "volume": 2062624.0}, {"date": "2022-06-21", "close": 13.13, "volume": 1825422.0}, {"date": "2022-06-22", "close": 13.33, "volume": 2454536.0}, {"date": "2022-06-23", "close": 14.27, "volume": 1821479.0}, {"date": "2022-06-24", "close": 15.09, "volume": 3733314.0}, {"date": "2022-06-27", "close": 15.11, "volume": 949292.0}, {"date": "2022-06-28", "close": 14.38, "volume": 867698.0}, {"date": "2022-06-29", "close": 14.49, "volume": 851292.0}, {"date": "2022-06-30", "close": 14.59, "volume": 896182.0}, {"date": "2022-07-01", "close": 15.19, "volume": 832287.0}, {"date": "2022-07-05", "close": 15.43, "volume": 900540.0}, {"date": "2022-07-06", "close": 15.13, "volume": 536261.0}, {"date": "2022-07-07", "close": 15.38, "volume": 520716.0}, {"date": "2022-07-08", "close": 15.5, "volume": 541052.0}, {"date": "2022-07-11", "close": 15.51, "volume": 495293.0}, {"date": "2022-07-12", "close": 16.02, "volume": 657549.0}, {"date": "2022-07-13", "close": 16.14, "volume": 645720.0}, {"date": "2022-07-14", "close": 15.52, "volume": 883882.0}, {"date": "2022-07-15", "close": 15.33, "volume": 1206795.0}, {"date": "2022-07-18", "close": 15.85, "volume": 711253.0}, {"date": "2022-07-19", "close": 16.38, "volume": 1132503.0}, {"date": "2022-07-20", "close": 16.48, "volume": 1087351.0}, {"date": "2022-07-21", "close": 16.66, "volume": 950495.0}, {"date": "2022-07-22", "close": 16.95, "volume": 577965.0}, {"date": "2022-07-25", "close": 17.09, "volume": 691732.0}, {"date": "2022-07-26", "close": 16.77, "volume": 613547.0}, {"date": "2022-07-27", "close": 17.22, "volume": 749608.0}, {"date": "2022-07-28", "close": 17.69, "volume": 1085261.0}, {"date": "2022-07-29", "close": 17.78, "volume": 1631327.0}, {"date": "2022-08-01", "close": 15.34, "volume": 3608567.0}, {"date": "2022-08-02", "close": 15.88, "volume": 1954467.0}, {"date": "2022-08-03", "close": 14.48, "volume": 1213244.0}, {"date": "2022-08-04", "close": 15.21, "volume": 1056107.0}, {"date": "2022-08-05", "close": 14.14, "volume": 1328887.0}, {"date": "2022-08-08", "close": 14.41, "volume": 1472268.0}, {"date": "2022-08-09", "close": 13.31, "volume": 1188306.0}, {"date": "2022-08-10", "close": 13.71, "volume": 1202179.0}, {"date": "2022-08-11", "close": 13.89, "volume": 743797.0}, {"date": "2022-08-12", "close": 14.03, "volume": 759550.0}, {"date": "2022-08-15", "close": 13.85, "volume": 1414316.0}, {"date": "2022-08-16", "close": 13.92, "volume": 778578.0}, {"date": "2022-08-17", "close": 13.2, "volume": 1257296.0}, {"date": "2022-08-18", "close": 13.3, "volume": 970811.0}, {"date": "2022-08-19", "close": 12.73, "volume": 949357.0}, {"date": "2022-08-22", "close": 12.13, "volume": 788690.0}, {"date": "2022-08-23", "close": 12.26, "volume": 741573.0}, {"date": "2022-08-24", "close": 12.18, "volume": 515615.0}, {"date": "2022-08-25", "close": 12.62, "volume": 2518486.0}, {"date": "2022-08-26", "close": 11.77, "volume": 699084.0}, {"date": "2022-08-29", "close": 11.53, "volume": 638721.0}, {"date": "2022-08-30", "close": 11.66, "volume": 979536.0}, {"date": "2022-08-31", "close": 11.15, "volume": 1256766.0}, {"date": "2022-09-01", "close": 10.87, "volume": 2059714.0}, {"date": "2022-09-02", "close": 10.4, "volume": 1059877.0}, {"date": "2022-09-06", "close": 10.16, "volume": 1348250.0}, {"date": "2022-09-07", "close": 10.78, "volume": 1142469.0}, {"date": "2022-09-08", "close": 10.67, "volume": 3334219.0}, {"date": "2022-09-09", "close": 11.02, "volume": 2001790.0}, {"date": "2022-09-12", "close": 11.25, "volume": 1542997.0}, {"date": "2022-09-13", "close": 10.37, "volume": 1732906.0}, {"date": "2022-09-14", "close": 9.99, "volume": 2053797.0}, {"date": "2022-09-15", "close": 10.0, "volume": 1553435.0}, {"date": "2022-09-16", "close": 10.03, "volume": 2106094.0}, {"date": "2022-09-19", "close": 10.14, "volume": 862501.0}, {"date": "2022-09-20", "close": 9.81, "volume": 1176880.0}, {"date": "2022-09-21", "close": 9.54, "volume": 1615264.0}, {"date": "2022-09-22", "close": 9.57, "volume": 2072003.0}, {"date": "2022-09-23", "close": 9.28, "volume": 1796749.0}, {"date": "2022-09-26", "close": 8.7, "volume": 1054995.0}, {"date": "2022-09-27", "close": 8.8, "volume": 920467.0}, {"date": "2022-09-28", "close": 9.16, "volume": 844948.0}, {"date": "2022-09-29", "close": 8.82, "volume": 889927.0}, {"date": "2022-09-30", "close": 8.75, "volume": 1161817.0}, {"date": "2022-10-03", "close": 9.21, "volume": 1255749.0}, {"date": "2022-10-04", "close": 9.7, "volume": 1381332.0}, {"date": "2022-10-05", "close": 9.63, "volume": 1000917.0}, {"date": "2022-10-06", "close": 9.46, "volume": 1199701.0}, {"date": "2022-10-07", "close": 9.05, "volume": 1253754.0}, {"date": "2022-10-10", "close": 9.42, "volume": 1003459.0}, {"date": "2022-10-11", "close": 9.34, "volume": 734948.0}, {"date": "2022-10-12", "close": 9.07, "volume": 882169.0}, {"date": "2022-10-13", "close": 8.95, "volume": 786069.0}, {"date": "2022-10-14", "close": 8.76, "volume": 2037413.0}, {"date": "2022-10-17", "close": 8.83, "volume": 1487809.0}, {"date": "2022-10-18", "close": 9.31, "volume": 715411.0}, {"date": "2022-10-19", "close": 8.71, "volume": 825051.0}, {"date": "2022-10-20", "close": 8.49, "volume": 942520.0}, {"date": "2022-10-21", "close": 8.6, "volume": 1772751.0}, {"date": "2022-10-24", "close": 8.88, "volume": 1577022.0}, {"date": "2022-10-25", "close": 9.56, "volume": 1390823.0}, {"date": "2022-10-26", "close": 9.73, "volume": 946620.0}, {"date": "2022-10-27", "close": 9.95, "volume": 1234889.0}, {"date": "2022-10-28", "close": 10.36, "volume": 1563801.0}, {"date": "2022-10-31", "close": 10.61, "volume": 2463111.0}, {"date": "2022-11-01", "close": 10.3, "volume": 1838256.0}, {"date": "2022-11-02", "close": 9.28, "volume": 2013162.0}, {"date": "2022-11-03", "close": 8.83, "volume": 1083517.0}, {"date": "2022-11-04", "close": 9.47, "volume": 1106345.0}, {"date": "2022-11-07", "close": 9.46, "volume": 1130214.0}, {"date": "2022-11-08", "close": 9.47, "volume": 1174935.0}, {"date": "2022-11-09", "close": 9.04, "volume": 810134.0}, {"date": "2022-11-10", "close": 10.5, "volume": 923460.0}, {"date": "2022-11-11", "close": 10.88, "volume": 966716.0}, {"date": "2022-11-14", "close": 10.18, "volume": 804609.0}, {"date": "2022-11-15", "close": 10.33, "volume": 677588.0}, {"date": "2022-11-16", "close": 10.03, "volume": 707402.0}, {"date": "2022-11-17", "close": 9.64, "volume": 632974.0}, {"date": "2022-11-18", "close": 9.69, "volume": 639838.0}, {"date": "2022-11-21", "close": 9.67, "volume": 597313.0}, {"date": "2022-11-22", "close": 9.79, "volume": 506223.0}, {"date": "2022-11-23", "close": 9.83, "volume": 403522.0}, {"date": "2022-11-25", "close": 9.85, "volume": 236724.0}, {"date": "2022-11-28", "close": 9.71, "volume": 915782.0}, {"date": "2022-11-29", "close": 10.06, "volume": 996410.0}, {"date": "2022-11-30", "close": 10.34, "volume": 1138339.0}, {"date": "2022-12-01", "close": 10.68, "volume": 842238.0}, {"date": "2022-12-02", "close": 10.45, "volume": 503645.0}, {"date": "2022-12-05", "close": 10.17, "volume": 550296.0}, {"date": "2022-12-06", "close": 9.91, "volume": 511093.0}, {"date": "2022-12-07", "close": 9.8, "volume": 480654.0}, {"date": "2022-12-08", "close": 9.98, "volume": 553454.0}, {"date": "2022-12-09", "close": 10.39, "volume": 867784.0}, {"date": "2022-12-12", "close": 10.64, "volume": 766627.0}, {"date": "2022-12-13", "close": 10.6, "volume": 715741.0}, {"date": "2022-12-14", "close": 10.42, "volume": 575351.0}, {"date": "2022-12-15", "close": 9.89, "volume": 1046557.0}, {"date": "2022-12-16", "close": 9.78, "volume": 1372774.0}, {"date": "2022-12-19", "close": 9.68, "volume": 756914.0}, {"date": "2022-12-20", "close": 9.65, "volume": 680216.0}, {"date": "2022-12-21", "close": 9.82, "volume": 497361.0}, {"date": "2022-12-22", "close": 9.63, "volume": 554283.0}, {"date": "2022-12-23", "close": 9.64, "volume": 320911.0}, {"date": "2022-12-27", "close": 9.85, "volume": 333494.0}, {"date": "2022-12-28", "close": 9.05, "volume": 471290.0}, {"date": "2022-12-29", "close": 9.65, "volume": 573679.0}, {"date": "2022-12-30", "close": 9.65, "volume": 459327.0}, {"date": "2023-01-03", "close": 10.0, "volume": 616950.0}, {"date": "2023-01-04", "close": 10.96, "volume": 722217.0}, {"date": "2023-01-05", "close": 10.78, "volume": 449469.0}, {"date": "2023-01-06", "close": 11.11, "volume": 712799.0}, {"date": "2023-01-09", "close": 11.01, "volume": 627860.0}, {"date": "2023-01-10", "close": 11.31, "volume": 757625.0}, {"date": "2023-01-11", "close": 11.3, "volume": 319433.0}, {"date": "2023-01-12", "close": 11.56, "volume": 414581.0}, {"date": "2023-01-13", "close": 11.38, "volume": 330269.0}, {"date": "2023-01-17", "close": 11.42, "volume": 391168.0}, {"date": "2023-01-18", "close": 11.36, "volume": 625595.0}, {"date": "2023-01-19", "close": 10.74, "volume": 513455.0}, {"date": "2023-01-20", "close": 11.18, "volume": 382603.0}, {"date": "2023-01-23", "close": 11.48, "volume": 401943.0}, {"date": "2023-01-24", "close": 11.34, "volume": 449798.0}, {"date": "2023-01-25", "close": 11.37, "volume": 239624.0}, {"date": "2023-01-26", "close": 11.68, "volume": 347524.0}, {"date": "2023-01-27", "close": 12.04, "volume": 366183.0}, {"date": "2023-01-30", "close": 11.71, "volume": 297191.0}, {"date": "2023-01-31", "close": 12.65, "volume": 618346.0}, {"date": "2023-02-01", "close": 13.69, "volume": 914480.0}, {"date": "2023-02-02", "close": 13.98, "volume": 1022421.0}, {"date": "2023-02-03", "close": 13.43, "volume": 839035.0}, {"date": "2023-02-06", "close": 13.22, "volume": 831372.0}, {"date": "2023-02-07", "close": 13.45, "volume": 586406.0}, {"date": "2023-02-08", "close": 13.25, "volume": 538980.0}, {"date": "2023-02-09", "close": 12.98, "volume": 560469.0}, {"date": "2023-02-10", "close": 12.89, "volume": 409967.0}, {"date": "2023-02-13", "close": 13.18, "volume": 326549.0}, {"date": "2023-02-14", "close": 13.29, "volume": 400955.0}, {"date": "2023-02-15", "close": 13.33, "volume": 553296.0}, {"date": "2023-02-16", "close": 13.14, "volume": 436607.0}, {"date": "2023-02-17", "close": 12.87, "volume": 616175.0}, {"date": "2023-02-21", "close": 13.02, "volume": 1408825.0}, {"date": "2023-02-22", "close": 12.9, "volume": 710617.0}, {"date": "2023-02-23", "close": 13.2, "volume": 798205.0}, {"date": "2023-02-24", "close": 12.82, "volume": 625335.0}, {"date": "2023-02-27", "close": 12.97, "volume": 438065.0}, {"date": "2023-02-28", "close": 13.15, "volume": 719594.0}, {"date": "2023-03-01", "close": 13.08, "volume": 406297.0}, {"date": "2023-03-02", "close": 13.28, "volume": 389942.0}, {"date": "2023-03-03", "close": 13.78, "volume": 357804.0}, {"date": "2023-03-06", "close": 13.35, "volume": 622106.0}, {"date": "2023-03-07", "close": 13.48, "volume": 500405.0}, {"date": "2023-03-08", "close": 13.62, "volume": 325616.0}, {"date": "2023-03-09", "close": 13.28, "volume": 409306.0}, {"date": "2023-03-10", "close": 12.65, "volume": 441615.0}, {"date": "2023-03-13", "close": 12.23, "volume": 441813.0}, {"date": "2023-03-14", "close": 12.5, "volume": 487285.0}, {"date": "2023-03-15", "close": 12.22, "volume": 666725.0}, {"date": "2023-03-16", "close": 12.26, "volume": 579346.0}, {"date": "2023-03-17", "close": 11.98, "volume": 1110272.0}, {"date": "2023-03-20", "close": 12.19, "volume": 458599.0}, {"date": "2023-03-21", "close": 12.33, "volume": 737650.0}, {"date": "2023-03-22", "close": 12.06, "volume": 521449.0}, {"date": "2023-03-23", "close": 11.94, "volume": 396995.0}, {"date": "2023-03-24", "close": 12.0, "volume": 515468.0}, {"date": "2023-03-27", "close": 12.21, "volume": 329621.0}, {"date": "2023-03-28", "close": 12.15, "volume": 384228.0}, {"date": "2023-03-29", "close": 12.15, "volume": 383901.0}, {"date": "2023-03-30", "close": 12.18, "volume": 272695.0}, {"date": "2023-03-31", "close": 12.66, "volume": 538819.0}, {"date": "2023-04-03", "close": 12.83, "volume": 494440.0}, {"date": "2023-04-04", "close": 11.73, "volume": 768061.0}, {"date": "2023-04-05", "close": 11.15, "volume": 481432.0}, {"date": "2023-04-06", "close": 11.12, "volume": 293142.0}, {"date": "2023-04-10", "close": 11.47, "volume": 1143121.0}, {"date": "2023-04-11", "close": 12.09, "volume": 396236.0}, {"date": "2023-04-12", "close": 12.04, "volume": 348485.0}, {"date": "2023-04-13", "close": 12.24, "volume": 335815.0}, {"date": "2023-04-14", "close": 12.29, "volume": 354372.0}, {"date": "2023-04-17", "close": 12.29, "volume": 260558.0}, {"date": "2023-04-18", "close": 12.21, "volume": 368834.0}, {"date": "2023-04-19", "close": 12.32, "volume": 229566.0}, {"date": "2023-04-20", "close": 12.2, "volume": 321680.0}, {"date": "2023-04-21", "close": 12.33, "volume": 302092.0}, {"date": "2023-04-24", "close": 12.53, "volume": 490515.0}, {"date": "2023-04-25", "close": 11.99, "volume": 307428.0}, {"date": "2023-04-26", "close": 11.66, "volume": 357054.0}, {"date": "2023-04-27", "close": 11.91, "volume": 401860.0}, {"date": "2023-04-28", "close": 12.78, "volume": 732553.0}, {"date": "2023-05-01", "close": 12.58, "volume": 317966.0}, {"date": "2023-05-02", "close": 12.42, "volume": 299876.0}, {"date": "2023-05-03", "close": 12.61, "volume": 617139.0}, {"date": "2023-05-04", "close": 11.78, "volume": 755101.0}, {"date": "2023-05-05", "close": 12.23, "volume": 422019.0}, {"date": "2023-05-08", "close": 12.59, "volume": 432482.0}, {"date": "2023-05-09", "close": 14.38, "volume": 1414996.0}, {"date": "2023-05-10", "close": 14.41, "volume": 637123.0}, {"date": "2023-05-11", "close": 14.21, "volume": 600217.0}, {"date": "2023-05-12", "close": 14.16, "volume": 575892.0}, {"date": "2023-05-15", "close": 14.37, "volume": 420487.0}, {"date": "2023-05-16", "close": 14.31, "volume": 491791.0}, {"date": "2023-05-17", "close": 14.62, "volume": 488337.0}, {"date": "2023-05-18", "close": 14.99, "volume": 540452.0}, {"date": "2023-05-19", "close": 14.7, "volume": 426386.0}, {"date": "2023-05-22", "close": 14.69, "volume": 402056.0}, {"date": "2023-05-23", "close": 14.3, "volume": 669230.0}, {"date": "2023-05-24", "close": 14.41, "volume": 408247.0}, {"date": "2023-05-25", "close": 14.07, "volume": 399335.0}, {"date": "2023-05-26", "close": 14.04, "volume": 299301.0}, {"date": "2023-05-30", "close": 13.55, "volume": 541886.0}, {"date": "2023-05-31", "close": 13.09, "volume": 745211.0}, {"date": "2023-06-01", "close": 13.15, "volume": 357514.0}, {"date": "2023-06-02", "close": 14.29, "volume": 691209.0}, {"date": "2023-06-05", "close": 14.42, "volume": 398784.0}, {"date": "2023-06-06", "close": 15.2, "volume": 582471.0}, {"date": "2023-06-07", "close": 15.5, "volume": 650550.0}, {"date": "2023-06-08", "close": 15.34, "volume": 451668.0}, {"date": "2023-06-09", "close": 14.94, "volume": 283287.0}, {"date": "2023-06-12", "close": 15.17, "volume": 298770.0}, {"date": "2023-06-13", "close": 15.59, "volume": 313589.0}, {"date": "2023-06-14", "close": 15.47, "volume": 419321.0}, {"date": "2023-06-15", "close": 15.88, "volume": 398734.0}, {"date": "2023-06-16", "close": 15.72, "volume": 947235.0}, {"date": "2023-06-20", "close": 16.38, "volume": 540542.0}, {"date": "2023-06-21", "close": 16.55, "volume": 560302.0}, {"date": "2023-06-22", "close": 16.4, "volume": 426391.0}, {"date": "2023-06-23", "close": 16.19, "volume": 1643982.0}, {"date": "2023-06-26", "close": 16.31, "volume": 391671.0}, {"date": "2023-06-27", "close": 17.0, "volume": 506717.0}, {"date": "2023-06-28", "close": 17.31, "volume": 562476.0}, {"date": "2023-06-29", "close": 17.68, "volume": 380872.0}, {"date": "2023-06-30", "close": 17.54, "volume": 290071.0}, {"date": "2023-07-03", "close": 17.22, "volume": 214059.0}, {"date": "2023-07-05", "close": 16.67, "volume": 445051.0}, {"date": "2023-07-06", "close": 16.07, "volume": 499225.0}, {"date": "2023-07-07", "close": 16.26, "volume": 382906.0}, {"date": "2023-07-10", "close": 16.79, "volume": 287494.0}, {"date": "2023-07-11", "close": 17.02, "volume": 252348.0}, {"date": "2023-07-12", "close": 17.52, "volume": 426591.0}, {"date": "2023-07-13", "close": 17.91, "volume": 400305.0}, {"date": "2023-07-14", "close": 17.36, "volume": 342636.0}, {"date": "2023-07-17", "close": 17.22, "volume": 450744.0}, {"date": "2023-07-18", "close": 17.51, "volume": 304036.0}, {"date": "2023-07-19", "close": 17.76, "volume": 316269.0}, {"date": "2023-07-20", "close": 17.37, "volume": 351816.0}, {"date": "2023-07-21", "close": 16.99, "volume": 322609.0}, {"date": "2023-07-24", "close": 17.11, "volume": 503875.0}, {"date": "2023-07-25", "close": 17.3, "volume": 461191.0}, {"date": "2023-07-26", "close": 17.72, "volume": 401765.0}, {"date": "2023-07-27", "close": 17.61, "volume": 441313.0}, {"date": "2023-07-28", "close": 17.74, "volume": 321471.0}, {"date": "2023-07-31", "close": 17.81, "volume": 284493.0}, {"date": "2023-08-01", "close": 18.52, "volume": 551347.0}, {"date": "2023-08-02", "close": 18.28, "volume": 397538.0}, {"date": "2023-08-03", "close": 17.71, "volume": 366252.0}, {"date": "2023-08-04", "close": 17.99, "volume": 396760.0}, {"date": "2023-08-07", "close": 18.44, "volume": 497623.0}, {"date": "2023-08-08", "close": 16.62, "volume": 694248.0}, {"date": "2023-08-09", "close": 16.15, "volume": 676606.0}, {"date": "2023-08-10", "close": 16.39, "volume": 477956.0}, {"date": "2023-08-11", "close": 16.37, "volume": 395632.0}, {"date": "2023-08-14", "close": 16.48, "volume": 371617.0}, {"date": "2023-08-15", "close": 16.36, "volume": 310249.0}, {"date": "2023-08-16", "close": 15.81, "volume": 379152.0}, {"date": "2023-08-17", "close": 14.81, "volume": 581669.0}, {"date": "2023-08-18", "close": 14.84, "volume": 545572.0}, {"date": "2023-08-21", "close": 14.71, "volume": 408014.0}, {"date": "2023-08-22", "close": 14.77, "volume": 374738.0}, {"date": "2023-08-23", "close": 15.02, "volume": 261522.0}, {"date": "2023-08-24", "close": 14.81, "volume": 244629.0}, {"date": "2023-08-25", "close": 14.41, "volume": 556556.0}, {"date": "2023-08-28", "close": 14.69, "volume": 455304.0}, {"date": "2023-08-29", "close": 15.07, "volume": 423377.0}, {"date": "2023-08-30", "close": 15.04, "volume": 389541.0}, {"date": "2023-08-31", "close": 15.08, "volume": 550215.0}, {"date": "2023-09-01", "close": 15.19, "volume": 356806.0}, {"date": "2023-09-05", "close": 13.71, "volume": 433799.0}, {"date": "2023-09-06", "close": 13.75, "volume": 449540.0}, {"date": "2023-09-07", "close": 13.82, "volume": 791274.0}, {"date": "2023-09-08", "close": 13.84, "volume": 377525.0}, {"date": "2023-09-11", "close": 14.02, "volume": 1058534.0}, {"date": "2023-09-12", "close": 13.82, "volume": 397885.0}, {"date": "2023-09-13", "close": 13.63, "volume": 449139.0}, {"date": "2023-09-14", "close": 13.94, "volume": 634215.0}, {"date": "2023-09-15", "close": 13.65, "volume": 858890.0}, {"date": "2023-09-18", "close": 13.53, "volume": 432110.0}, {"date": "2023-09-19", "close": 13.68, "volume": 319003.0}, {"date": "2023-09-20", "close": 13.44, "volume": 430950.0}, {"date": "2023-09-21", "close": 13.27, "volume": 396317.0}, {"date": "2023-09-22", "close": 13.51, "volume": 340432.0}, {"date": "2023-09-25", "close": 13.54, "volume": 318718.0}, {"date": "2023-09-26", "close": 13.46, "volume": 458178.0}, {"date": "2023-09-27", "close": 13.57, "volume": 499918.0}, {"date": "2023-09-28", "close": 13.41, "volume": 326350.0}, {"date": "2023-09-29", "close": 13.36, "volume": 491467.0}, {"date": "2023-10-02", "close": 13.27, "volume": 347854.0}, {"date": "2023-10-03", "close": 12.96, "volume": 451016.0}, {"date": "2023-10-04", "close": 12.98, "volume": 316613.0}, {"date": "2023-10-05", "close": 12.96, "volume": 391074.0}, {"date": "2023-10-06", "close": 12.91, "volume": 536836.0}, {"date": "2023-10-09", "close": 12.48, "volume": 524611.0}, {"date": "2023-10-10", "close": 12.81, "volume": 645922.0}, {"date": "2023-10-11", "close": 13.24, "volume": 380842.0}, {"date": "2023-10-12", "close": 12.52, "volume": 1288494.0}, {"date": "2023-10-13", "close": 12.26, "volume": 701087.0}, {"date": "2023-10-16", "close": 12.14, "volume": 816210.0}, {"date": "2023-10-17", "close": 12.15, "volume": 772429.0}, {"date": "2023-10-18", "close": 11.87, "volume": 788332.0}, {"date": "2023-10-19", "close": 11.44, "volume": 699384.0}, {"date": "2023-10-20", "close": 11.61, "volume": 911239.0}, {"date": "2023-10-23", "close": 11.6, "volume": 1155769.0}, {"date": "2023-10-24", "close": 11.5, "volume": 820257.0}, {"date": "2023-10-25", "close": 11.04, "volume": 484929.0}, {"date": "2023-10-26", "close": 11.22, "volume": 481827.0}, {"date": "2023-10-27", "close": 11.21, "volume": 402925.0}, {"date": "2023-10-30", "close": 11.28, "volume": 286634.0}, {"date": "2023-10-31", "close": 11.33, "volume": 383958.0}, {"date": "2023-11-01", "close": 11.56, "volume": 417717.0}, {"date": "2023-11-02", "close": 12.08, "volume": 686209.0}, {"date": "2023-11-03", "close": 12.66, "volume": 626653.0}, {"date": "2023-11-06", "close": 12.32, "volume": 553548.0}, {"date": "2023-11-07", "close": 14.5, "volume": 1553695.0}, {"date": "2023-11-08", "close": 14.12, "volume": 989539.0}, {"date": "2023-11-09", "close": 13.79, "volume": 620837.0}, {"date": "2023-11-10", "close": 14.3, "volume": 727451.0}, {"date": "2023-11-13", "close": 14.16, "volume": 432982.0}, {"date": "2023-11-14", "close": 15.85, "volume": 959808.0}, {"date": "2023-11-15", "close": 15.55, "volume": 714511.0}, {"date": "2023-11-16", "close": 15.27, "volume": 368894.0}, {"date": "2023-11-17", "close": 15.81, "volume": 651399.0}, {"date": "2023-11-20", "close": 15.69, "volume": 439678.0}, {"date": "2023-11-21", "close": 15.5, "volume": 370994.0}, {"date": "2023-11-22", "close": 15.76, "volume": 452211.0}, {"date": "2023-11-24", "close": 16.15, "volume": 223899.0}, {"date": "2023-11-27", "close": 15.99, "volume": 488949.0}, {"date": "2023-11-28", "close": 15.7, "volume": 835252.0}, {"date": "2023-11-29", "close": 16.01, "volume": 543964.0}, {"date": "2023-11-30", "close": 15.98, "volume": 661654.0}, {"date": "2023-12-01", "close": 16.57, "volume": 624981.0}, {"date": "2023-12-04", "close": 16.92, "volume": 410946.0}, {"date": "2023-12-05", "close": 16.74, "volume": 383999.0}, {"date": "2023-12-06", "close": 16.85, "volume": 397863.0}, {"date": "2023-12-07", "close": 16.84, "volume": 366291.0}, {"date": "2023-12-08", "close": 17.05, "volume": 378621.0}, {"date": "2023-12-11", "close": 17.14, "volume": 337727.0}, {"date": "2023-12-12", "close": 17.12, "volume": 341679.0}, {"date": "2023-12-13", "close": 17.79, "volume": 548167.0}, {"date": "2023-12-14", "close": 18.88, "volume": 723178.0}, {"date": "2023-12-15", "close": 18.48, "volume": 1343806.0}, {"date": "2023-12-18", "close": 18.22, "volume": 557829.0}, {"date": "2023-12-19", "close": 18.83, "volume": 614052.0}, {"date": "2023-12-20", "close": 18.53, "volume": 550443.0}, {"date": "2023-12-21", "close": 18.97, "volume": 347556.0}, {"date": "2023-12-22", "close": 19.03, "volume": 361500.0}, {"date": "2023-12-26", "close": 19.22, "volume": 226597.0}, {"date": "2023-12-27", "close": 19.38, "volume": 384977.0}, {"date": "2023-12-28", "close": 19.19, "volume": 245650.0}, {"date": "2023-12-29", "close": 18.88, "volume": 313899.0}, {"date": "2024-01-02", "close": 18.56, "volume": 394420.0}, {"date": "2024-01-03", "close": 17.66, "volume": 484820.0}, {"date": "2024-01-04", "close": 17.52, "volume": 566744.0}, {"date": "2024-01-05", "close": 17.61, "volume": 396906.0}, {"date": "2024-01-08", "close": 18.11, "volume": 330068.0}, {"date": "2024-01-09", "close": 18.04, "volume": 293468.0}, {"date": "2024-01-10", "close": 18.51, "volume": 495611.0}, {"date": "2024-01-11", "close": 18.38, "volume": 409590.0}, {"date": "2024-01-12", "close": 18.2, "volume": 221445.0}, {"date": "2024-01-16", "close": 18.02, "volume": 267908.0}, {"date": "2024-01-17", "close": 17.96, "volume": 383166.0}, {"date": "2024-01-18", "close": 18.12, "volume": 462003.0}, {"date": "2024-01-19", "close": 18.1, "volume": 413732.0}, {"date": "2024-01-22", "close": 18.49, "volume": 285740.0}, {"date": "2024-01-23", "close": 17.95, "volume": 420884.0}, {"date": "2024-01-24", "close": 17.66, "volume": 343042.0}, {"date": "2024-01-25", "close": 18.28, "volume": 314880.0}, {"date": "2024-01-26", "close": 18.39, "volume": 227383.0}, {"date": "2024-01-29", "close": 19.21, "volume": 560317.0}, {"date": "2024-01-30", "close": 19.05, "volume": 513592.0}, {"date": "2024-01-31", "close": 18.6, "volume": 638794.0}, {"date": "2024-02-01", "close": 19.32, "volume": 374262.0}, {"date": "2024-02-02", "close": 19.0, "volume": 313106.0}, {"date": "2024-02-05", "close": 18.39, "volume": 324791.0}, {"date": "2024-02-06", "close": 18.52, "volume": 396742.0}, {"date": "2024-02-07", "close": 18.77, "volume": 269424.0}, {"date": "2024-02-08", "close": 19.28, "volume": 364095.0}, {"date": "2024-02-09", "close": 19.57, "volume": 888158.0}, {"date": "2024-02-12", "close": 19.89, "volume": 614384.0}, {"date": "2024-02-13", "close": 18.84, "volume": 606196.0}, {"date": "2024-02-14", "close": 19.38, "volume": 487232.0}, {"date": "2024-02-15", "close": 19.78, "volume": 575472.0}, {"date": "2024-02-16", "close": 19.24, "volume": 567337.0}, {"date": "2024-02-20", "close": 18.2, "volume": 926697.0}, {"date": "2024-02-21", "close": 17.96, "volume": 832343.0}, {"date": "2024-02-22", "close": 18.11, "volume": 670316.0}, {"date": "2024-02-23", "close": 18.39, "volume": 438859.0}, {"date": "2024-02-26", "close": 17.99, "volume": 518176.0}, {"date": "2024-02-27", "close": 17.99, "volume": 367171.0}, {"date": "2024-02-28", "close": 17.7, "volume": 327511.0}, {"date": "2024-02-29", "close": 18.2, "volume": 572776.0}, {"date": "2024-03-01", "close": 18.43, "volume": 419648.0}, {"date": "2024-03-04", "close": 18.28, "volume": 359776.0}, {"date": "2024-03-05", "close": 17.66, "volume": 313410.0}, {"date": "2024-03-06", "close": 17.71, "volume": 288712.0}, {"date": "2024-03-07", "close": 18.15, "volume": 331917.0}, {"date": "2024-03-08", "close": 18.3, "volume": 315957.0}, {"date": "2024-03-11", "close": 18.44, "volume": 425055.0}, {"date": "2024-03-12", "close": 18.77, "volume": 305194.0}, {"date": "2024-03-13", "close": 19.19, "volume": 472221.0}, {"date": "2024-03-14", "close": 18.57, "volume": 458851.0}, {"date": "2024-03-15", "close": 18.56, "volume": 1013223.0}, {"date": "2024-03-18", "close": 18.44, "volume": 273986.0}, {"date": "2024-03-19", "close": 19.06, "volume": 293820.0}, {"date": "2024-03-20", "close": 19.3, "volume": 394432.0}, {"date": "2024-03-21", "close": 20.2, "volume": 621540.0}, {"date": "2024-03-22", "close": 20.54, "volume": 474615.0}, {"date": "2024-03-25", "close": 20.54, "volume": 693090.0}, {"date": "2024-03-26", "close": 20.33, "volume": 820574.0}, {"date": "2024-03-27", "close": 20.58, "volume": 464975.0}, {"date": "2024-03-28", "close": 21.23, "volume": 1146546.0}, {"date": "2024-04-01", "close": 21.18, "volume": 645686.0}, {"date": "2024-04-02", "close": 20.42, "volume": 484841.0}, {"date": "2024-04-03", "close": 20.88, "volume": 330351.0}, {"date": "2024-04-04", "close": 20.57, "volume": 618209.0}, {"date": "2024-04-05", "close": 21.42, "volume": 900664.0}, {"date": "2024-04-08", "close": 21.05, "volume": 380217.0}, {"date": "2024-04-09", "close": 21.16, "volume": 488200.0}, {"date": "2024-04-10", "close": 19.83, "volume": 1848086.0}, {"date": "2024-04-11", "close": 19.98, "volume": 440963.0}, {"date": "2024-04-12", "close": 19.37, "volume": 355799.0}, {"date": "2024-04-15", "close": 19.23, "volume": 477482.0}, {"date": "2024-04-16", "close": 18.47, "volume": 488278.0}, {"date": "2024-04-17", "close": 18.03, "volume": 428657.0}, {"date": "2024-04-18", "close": 18.33, "volume": 412078.0}, {"date": "2024-04-19", "close": 18.29, "volume": 344241.0}, {"date": "2024-04-22", "close": 18.31, "volume": 311228.0}, {"date": "2024-04-23", "close": 18.95, "volume": 431792.0}, {"date": "2024-04-24", "close": 18.8, "volume": 623635.0}, {"date": "2024-04-25", "close": 20.97, "volume": 2375007.0}, {"date": "2024-04-26", "close": 21.4, "volume": 2545975.0}, {"date": "2024-04-29", "close": 21.0, "volume": 802501.0}, {"date": "2024-04-30", "close": 20.5, "volume": 618416.0}, {"date": "2024-05-01", "close": 19.98, "volume": 1105305.0}, {"date": "2024-05-02", "close": 19.65, "volume": 1127103.0}, {"date": "2024-05-03", "close": 20.06, "volume": 941502.0}, {"date": "2024-05-06", "close": 19.04, "volume": 1146021.0}, {"date": "2024-05-07", "close": 14.34, "volume": 3482310.0}, {"date": "2024-05-08", "close": 13.97, "volume": 2262186.0}, {"date": "2024-05-09", "close": 14.02, "volume": 1172076.0}, {"date": "2024-05-10", "close": 14.56, "volume": 1267325.0}, {"date": "2024-05-13", "close": 14.82, "volume": 1382408.0}, {"date": "2024-05-14", "close": 15.1, "volume": 1469124.0}, {"date": "2024-05-15", "close": 15.59, "volume": 915992.0}, {"date": "2024-05-16", "close": 15.41, "volume": 1639852.0}, {"date": "2024-05-17", "close": 15.61, "volume": 1005271.0}, {"date": "2024-05-20", "close": 15.56, "volume": 1043788.0}, {"date": "2024-05-21", "close": 15.59, "volume": 859103.0}, {"date": "2024-05-22", "close": 15.6, "volume": 778717.0}, {"date": "2024-05-23", "close": 15.56, "volume": 786277.0}, {"date": "2024-05-24", "close": 15.56, "volume": 395577.0}, {"date": "2024-05-28", "close": 15.01, "volume": 1392706.0}, {"date": "2024-05-29", "close": 14.65, "volume": 793585.0}, {"date": "2024-05-30", "close": 14.94, "volume": 593585.0}, {"date": "2024-05-31", "close": 15.51, "volume": 862034.0}, {"date": "2024-06-03", "close": 15.29, "volume": 662235.0}, {"date": "2024-06-04", "close": 15.01, "volume": 1769149.0}, {"date": "2024-06-05", "close": 15.16, "volume": 804174.0}, {"date": "2024-06-06", "close": 14.45, "volume": 639814.0}, {"date": "2024-06-07", "close": 14.12, "volume": 748015.0}, {"date": "2024-06-10", "close": 14.15, "volume": 425023.0}, {"date": "2024-06-11", "close": 13.87, "volume": 508343.0}, {"date": "2024-06-12", "close": 14.15, "volume": 701240.0}, {"date": "2024-06-13", "close": 14.16, "volume": 375698.0}, {"date": "2024-06-14", "close": 13.83, "volume": 424122.0}, {"date": "2024-06-17", "close": 13.77, "volume": 381260.0}, {"date": "2024-06-18", "close": 13.71, "volume": 749001.0}, {"date": "2024-06-20", "close": 13.11, "volume": 770512.0}, {"date": "2024-06-21", "close": 13.37, "volume": 924969.0}, {"date": "2024-06-24", "close": 13.28, "volume": 590290.0}, {"date": "2024-06-25", "close": 12.78, "volume": 610996.0}, {"date": "2024-06-26", "close": 13.0, "volume": 590167.0}, {"date": "2024-06-27", "close": 13.03, "volume": 406869.0}, {"date": "2024-06-28", "close": 13.47, "volume": 1917740.0}, {"date": "2024-07-01", "close": 12.97, "volume": 689567.0}, {"date": "2024-07-02", "close": 12.91, "volume": 527642.0}, {"date": "2024-07-03", "close": 13.14, "volume": 323927.0}, {"date": "2024-07-05", "close": 12.78, "volume": 504097.0}, {"date": "2024-07-08", "close": 13.08, "volume": 486775.0}, {"date": "2024-07-09", "close": 13.0, "volume": 526443.0}, {"date": "2024-07-10", "close": 13.15, "volume": 723004.0}, {"date": "2024-07-11", "close": 14.17, "volume": 826188.0}, {"date": "2024-07-12", "close": 14.4, "volume": 744804.0}, {"date": "2024-07-15", "close": 14.66, "volume": 718740.0}, {"date": "2024-07-16", "close": 16.0, "volume": 1420965.0}, {"date": "2024-07-17", "close": 16.38, "volume": 1166056.0}, {"date": "2024-07-18", "close": 16.03, "volume": 1078810.0}, {"date": "2024-07-19", "close": 15.81, "volume": 465409.0}, {"date": "2024-07-22", "close": 15.84, "volume": 594906.0}, {"date": "2024-07-23", "close": 16.06, "volume": 652114.0}, {"date": "2024-07-24", "close": 15.63, "volume": 689044.0}, {"date": "2024-07-25", "close": 16.41, "volume": 725948.0}, {"date": "2024-07-26", "close": 16.95, "volume": 900516.0}, {"date": "2024-07-29", "close": 16.79, "volume": 672069.0}, {"date": "2024-07-30", "close": 16.67, "volume": 742566.0}, {"date": "2024-07-31", "close": 16.69, "volume": 876607.0}, {"date": "2024-08-01", "close": 15.72, "volume": 712713.0}, {"date": "2024-08-02", "close": 15.34, "volume": 688265.0}, {"date": "2024-08-05", "close": 14.68, "volume": 888987.0}, {"date": "2024-08-06", "close": 14.63, "volume": 1313950.0}, {"date": "2024-08-07", "close": 14.24, "volume": 857184.0}, {"date": "2024-08-08", "close": 14.29, "volume": 792316.0}, {"date": "2024-08-09", "close": 14.16, "volume": 750163.0}, {"date": "2024-08-12", "close": 13.74, "volume": 556043.0}, {"date": "2024-08-13", "close": 14.24, "volume": 584737.0}, {"date": "2024-08-14", "close": 13.9, "volume": 573937.0}, {"date": "2024-08-15", "close": 14.32, "volume": 743194.0}, {"date": "2024-08-16", "close": 14.08, "volume": 597522.0}, {"date": "2024-08-19", "close": 14.09, "volume": 371679.0}, {"date": "2024-08-20", "close": 13.76, "volume": 443445.0}, {"date": "2024-08-21", "close": 13.95, "volume": 591967.0}, {"date": "2024-08-22", "close": 13.74, "volume": 417116.0}, {"date": "2024-08-23", "close": 14.75, "volume": 656864.0}, {"date": "2024-08-26", "close": 14.65, "volume": 481092.0}, {"date": "2024-08-27", "close": 14.39, "volume": 357416.0}, {"date": "2024-08-28", "close": 14.28, "volume": 311170.0}, {"date": "2024-08-29", "close": 14.21, "volume": 337465.0}, {"date": "2024-08-30", "close": 14.24, "volume": 574465.0}, {"date": "2024-09-03", "close": 13.7, "volume": 588383.0}, {"date": "2024-09-04", "close": 13.55, "volume": 419772.0}, {"date": "2024-09-05", "close": 13.45, "volume": 321192.0}, {"date": "2024-09-06", "close": 13.34, "volume": 453800.0}, {"date": "2024-09-09", "close": 13.22, "volume": 681478.0}, {"date": "2024-09-10", "close": 13.54, "volume": 557905.0}, {"date": "2024-09-11", "close": 13.61, "volume": 526217.0}, {"date": "2024-09-12", "close": 13.99, "volume": 968746.0}, {"date": "2024-09-13", "close": 14.54, "volume": 467709.0}, {"date": "2024-09-16", "close": 14.75, "volume": 322832.0}, {"date": "2024-09-17", "close": 15.16, "volume": 366706.0}, {"date": "2024-09-18", "close": 15.44, "volume": 826982.0}, {"date": "2024-09-19", "close": 15.96, "volume": 714925.0}, {"date": "2024-09-20", "close": 15.86, "volume": 1362329.0}, {"date": "2024-09-23", "close": 15.97, "volume": 728591.0}, {"date": "2024-09-24", "close": 15.73, "volume": 552267.0}, {"date": "2024-09-25", "close": 15.42, "volume": 416602.0}, {"date": "2024-09-26", "close": 15.58, "volume": 337111.0}, {"date": "2024-09-27", "close": 15.8, "volume": 390630.0}, {"date": "2024-09-30", "close": 15.81, "volume": 397324.0}, {"date": "2024-10-01", "close": 16.22, "volume": 496184.0}, {"date": "2024-10-02", "close": 16.14, "volume": 293856.0}, {"date": "2024-10-03", "close": 16.03, "volume": 504556.0}, {"date": "2024-10-04", "close": 16.0, "volume": 461390.0}, {"date": "2024-10-07", "close": 15.94, "volume": 517286.0}, {"date": "2024-10-08", "close": 15.77, "volume": 399877.0}, {"date": "2024-10-09", "close": 15.74, "volume": 276822.0}, {"date": "2024-10-10", "close": 14.68, "volume": 589498.0}, {"date": "2024-10-11", "close": 15.16, "volume": 479905.0}, {"date": "2024-10-14", "close": 15.43, "volume": 197795.0}, {"date": "2024-10-15", "close": 15.45, "volume": 312370.0}, {"date": "2024-10-16", "close": 15.85, "volume": 320535.0}, {"date": "2024-10-17", "close": 15.74, "volume": 278640.0}, {"date": "2024-10-18", "close": 15.74, "volume": 217570.0}, {"date": "2024-10-21", "close": 15.26, "volume": 376291.0}, {"date": "2024-10-22", "close": 14.63, "volume": 381225.0}, {"date": "2024-10-23", "close": 14.21, "volume": 553369.0}, {"date": "2024-10-24", "close": 14.28, "volume": 457749.0}, {"date": "2024-10-25", "close": 14.24, "volume": 280308.0}, {"date": "2024-10-28", "close": 14.6, "volume": 265863.0}, {"date": "2024-10-29", "close": 14.11, "volume": 414693.0}, {"date": "2024-10-30", "close": 14.22, "volume": 229858.0}, {"date": "2024-10-31", "close": 14.16, "volume": 389769.0}, {"date": "2024-11-01", "close": 14.24, "volume": 350019.0}, {"date": "2024-11-04", "close": 14.13, "volume": 473627.0}, {"date": "2024-11-05", "close": 9.92, "volume": 5594921.0}, {"date": "2024-11-06", "close": 10.87, "volume": 2608880.0}, {"date": "2024-11-07", "close": 10.28, "volume": 1561000.0}, {"date": "2024-11-08", "close": 10.96, "volume": 1865685.0}, {"date": "2024-11-11", "close": 11.3, "volume": 1525094.0}, {"date": "2024-11-12", "close": 10.65, "volume": 1425595.0}, {"date": "2024-11-13", "close": 10.25, "volume": 1135741.0}, {"date": "2024-11-14", "close": 10.36, "volume": 1053977.0}, {"date": "2024-11-15", "close": 10.19, "volume": 683173.0}, {"date": "2024-11-18", "close": 10.05, "volume": 1169030.0}, {"date": "2024-11-19", "close": 10.16, "volume": 1050501.0}, {"date": "2024-11-20", "close": 10.21, "volume": 1247395.0}, {"date": "2024-11-21", "close": 10.49, "volume": 645390.0}, {"date": "2024-11-22", "close": 10.75, "volume": 708769.0}, {"date": "2024-11-25", "close": 11.29, "volume": 901256.0}, {"date": "2024-11-26", "close": 10.7, "volume": 695315.0}, {"date": "2024-11-27", "close": 10.81, "volume": 334894.0}, {"date": "2024-11-29", "close": 10.89, "volume": 363555.0}, {"date": "2024-12-02", "close": 10.87, "volume": 655280.0}, {"date": "2024-12-03", "close": 10.89, "volume": 476679.0}, {"date": "2024-12-04", "close": 10.87, "volume": 429083.0}, {"date": "2024-12-05", "close": 10.68, "volume": 486263.0}, {"date": "2024-12-06", "close": 10.77, "volume": 391935.0}, {"date": "2024-12-09", "close": 10.73, "volume": 333688.0}, {"date": "2024-12-10", "close": 10.62, "volume": 406360.0}, {"date": "2024-12-11", "close": 10.6, "volume": 629173.0}, {"date": "2024-12-12", "close": 10.5, "volume": 405703.0}, {"date": "2024-12-13", "close": 10.3, "volume": 484725.0}, {"date": "2024-12-16", "close": 10.29, "volume": 574073.0}, {"date": "2024-12-17", "close": 9.88, "volume": 1369478.0}, {"date": "2024-12-18", "close": 8.77, "volume": 994429.0}, {"date": "2024-12-19", "close": 8.48, "volume": 1122468.0}, {"date": "2024-12-20", "close": 8.42, "volume": 1165071.0}, {"date": "2024-12-23", "close": 8.23, "volume": 761091.0}, {"date": "2024-12-24", "close": 8.36, "volume": 173760.0}, {"date": "2024-12-26", "close": 8.38, "volume": 479119.0}, {"date": "2024-12-27", "close": 8.21, "volume": 437263.0}, {"date": "2024-12-30", "close": 8.06, "volume": 519540.0}, {"date": "2024-12-31", "close": 8.19, "volume": 679511.0}, {"date": "2025-01-02", "close": 8.08, "volume": 679119.0}, {"date": "2025-01-03", "close": 7.97, "volume": 742696.0}, {"date": "2025-01-06", "close": 7.87, "volume": 499669.0}, {"date": "2025-01-07", "close": 7.96, "volume": 909095.0}, {"date": "2025-01-08", "close": 7.71, "volume": 1029150.0}, {"date": "2025-01-10", "close": 7.74, "volume": 968733.0}, {"date": "2025-01-13", "close": 8.49, "volume": 1444294.0}, {"date": "2025-01-14", "close": 8.96, "volume": 658327.0}, {"date": "2025-01-15", "close": 9.38, "volume": 802414.0}, {"date": "2025-01-16", "close": 9.35, "volume": 735468.0}, {"date": "2025-01-17", "close": 9.5, "volume": 558689.0}, {"date": "2025-01-21", "close": 9.8, "volume": 721789.0}, {"date": "2025-01-22", "close": 9.6, "volume": 686938.0}, {"date": "2025-01-23", "close": 9.68, "volume": 588085.0}, {"date": "2025-01-24", "close": 9.6, "volume": 608734.0}, {"date": "2025-01-27", "close": 9.88, "volume": 708418.0}, {"date": "2025-01-28", "close": 9.26, "volume": 459805.0}, {"date": "2025-01-29", "close": 9.17, "volume": 406508.0}, {"date": "2025-01-30", "close": 9.37, "volume": 392333.0}, {"date": "2025-01-31", "close": 8.92, "volume": 532418.0}, {"date": "2025-02-03", "close": 8.5, "volume": 559123.0}, {"date": "2025-02-04", "close": 8.61, "volume": 438703.0}, {"date": "2025-02-05", "close": 8.57, "volume": 397230.0}, {"date": "2025-02-06", "close": 8.71, "volume": 448743.0}, {"date": "2025-02-07", "close": 8.57, "volume": 804340.0}, {"date": "2025-02-10", "close": 8.82, "volume": 1001691.0}, {"date": "2025-02-11", "close": 9.05, "volume": 496412.0}, {"date": "2025-02-12", "close": 8.98, "volume": 656069.0}, {"date": "2025-02-13", "close": 8.65, "volume": 643439.0}, {"date": "2025-02-14", "close": 8.79, "volume": 633372.0}, {"date": "2025-02-18", "close": 6.74, "volume": 4670017.0}, {"date": "2025-02-19", "close": 5.91, "volume": 4180198.0}, {"date": "2025-02-20", "close": 6.17, "volume": 2276237.0}, {"date": "2025-02-21", "close": 5.94, "volume": 1263735.0}, {"date": "2025-02-24", "close": 5.8, "volume": 1706920.0}, {"date": "2025-02-25", "close": 5.89, "volume": 1233405.0}, {"date": "2025-02-26", "close": 5.79, "volume": 881744.0}, {"date": "2025-02-27", "close": 5.86, "volume": 1208149.0}, {"date": "2025-02-28", "close": 5.5, "volume": 1822977.0}, {"date": "2025-03-03", "close": 5.59, "volume": 1420720.0}, {"date": "2025-03-04", "close": 5.46, "volume": 1569570.0}, {"date": "2025-03-05", "close": 5.64, "volume": 1077561.0}, {"date": "2025-03-06", "close": 5.92, "volume": 1004253.0}, {"date": "2025-03-07", "close": 6.16, "volume": 1209620.0}, {"date": "2025-03-10", "close": 6.07, "volume": 1132722.0}, {"date": "2025-03-11", "close": 6.02, "volume": 969092.0}, {"date": "2025-03-12", "close": 5.84, "volume": 1053521.0}, {"date": "2025-03-13", "close": 5.99, "volume": 1201854.0}, {"date": "2025-03-14", "close": 6.14, "volume": 1054466.0}, {"date": "2025-03-17", "close": 6.2, "volume": 935002.0}, {"date": "2025-03-18", "close": 6.22, "volume": 902880.0}, {"date": "2025-03-19", "close": 6.2, "volume": 1169122.0}, {"date": "2025-03-20", "close": 6.18, "volume": 1192429.0}, {"date": "2025-03-21", "close": 5.95, "volume": 2297989.0}, {"date": "2025-03-24", "close": 6.23, "volume": 1495140.0}, {"date": "2025-03-25", "close": 6.07, "volume": 1695044.0}, {"date": "2025-03-26", "close": 6.11, "volume": 955009.0}, {"date": "2025-03-27", "close": 6.27, "volume": 810811.0}, {"date": "2025-03-28", "close": 6.03, "volume": 893632.0}, {"date": "2025-03-31", "close": 5.97, "volume": 2065255.0}, {"date": "2025-04-01", "close": 5.84, "volume": 1829465.0}, {"date": "2025-04-02", "close": 6.09, "volume": 3277310.0}, {"date": "2025-04-03", "close": 5.75, "volume": 2737669.0}, {"date": "2025-04-04", "close": 5.77, "volume": 1451829.0}, {"date": "2025-04-07", "close": 5.5, "volume": 1188399.0}, {"date": "2025-04-08", "close": 5.11, "volume": 1704082.0}, {"date": "2025-04-09", "close": 5.41, "volume": 2051984.0}, {"date": "2025-04-10", "close": 5.2, "volume": 1142597.0}, {"date": "2025-04-11", "close": 5.24, "volume": 1251341.0}, {"date": "2025-04-14", "close": 5.17, "volume": 864151.0}, {"date": "2025-04-15", "close": 5.14, "volume": 1067605.0}, {"date": "2025-04-16", "close": 5.08, "volume": 1029987.0}, {"date": "2025-04-17", "close": 5.16, "volume": 3568671.0}, {"date": "2025-04-21", "close": 5.2, "volume": 3900299.0}, {"date": "2025-04-22", "close": 5.16, "volume": 2155463.0}, {"date": "2025-04-23", "close": 5.12, "volume": 1927915.0}, {"date": "2025-04-24", "close": 5.31, "volume": 9678817.0}, {"date": "2025-04-25", "close": 5.34, "volume": 1767416.0}, {"date": "2025-04-28", "close": 5.57, "volume": 2611679.0}, {"date": "2025-04-29", "close": 5.53, "volume": 1661464.0}, {"date": "2025-04-30", "close": 5.52, "volume": 1371508.0}, {"date": "2025-05-01", "close": 5.58, "volume": 1168363.0}, {"date": "2025-05-02", "close": 5.77, "volume": 1528655.0}, {"date": "2025-05-05", "close": 5.63, "volume": 2715653.0}, {"date": "2025-05-06", "close": 4.2, "volume": 6160038.0}, {"date": "2025-05-07", "close": 4.04, "volume": 4784958.0}, {"date": "2025-05-08", "close": 3.95, "volume": 2861974.0}, {"date": "2025-05-09", "close": 4.23, "volume": 2690698.0}, {"date": "2025-05-12", "close": 4.36, "volume": 2143326.0}, {"date": "2025-05-13", "close": 4.44, "volume": 2421598.0}, {"date": "2025-05-14", "close": 3.94, "volume": 2073872.0}, {"date": "2025-05-15", "close": 3.98, "volume": 2538644.0}, {"date": "2025-05-16", "close": 4.03, "volume": 1139742.0}, {"date": "2025-05-19", "close": 3.83, "volume": 1278512.0}, {"date": "2025-05-20", "close": 3.86, "volume": 1402780.0}, {"date": "2025-05-21", "close": 3.57, "volume": 2495600.0}, {"date": "2025-05-22", "close": 3.42, "volume": 2127450.0}, {"date": "2025-05-23", "close": 3.36, "volume": 1724811.0}, {"date": "2025-05-27", "close": 3.67, "volume": 3255266.0}, {"date": "2025-05-28", "close": 3.48, "volume": 2002272.0}, {"date": "2025-05-29", "close": 3.71, "volume": 1656929.0}, {"date": "2025-05-30", "close": 3.65, "volume": 1622014.0}, {"date": "2025-06-02", "close": 3.62, "volume": 1833534.0}, {"date": "2025-06-03", "close": 3.89, "volume": 1570818.0}, {"date": "2025-06-04", "close": 3.83, "volume": 1560529.0}, {"date": "2025-06-05", "close": 3.87, "volume": 900209.0}, {"date": "2025-06-06", "close": 3.85, "volume": 1029427.0}, {"date": "2025-06-09", "close": 3.83, "volume": 723935.0}, {"date": "2025-06-10", "close": 4.05, "volume": 927514.0}, {"date": "2025-06-11", "close": 3.96, "volume": 1072590.0}, {"date": "2025-06-12", "close": 4.02, "volume": 822784.0}, {"date": "2025-06-13", "close": 3.82, "volume": 800977.0}, {"date": "2025-06-16", "close": 3.6, "volume": 1682902.0}, {"date": "2025-06-17", "close": 3.55, "volume": 2390832.0}, {"date": "2025-06-18", "close": 3.58, "volume": 1456323.0}, {"date": "2025-06-20", "close": 3.61, "volume": 1973719.0}, {"date": "2025-06-23", "close": 3.91, "volume": 2715284.0}, {"date": "2025-06-24", "close": 3.97, "volume": 1958674.0}, {"date": "2025-06-25", "close": 3.84, "volume": 1874684.0}, {"date": "2025-06-26", "close": 3.83, "volume": 1207214.0}, {"date": "2025-06-27", "close": 3.89, "volume": 2182241.0}, {"date": "2025-06-30", "close": 3.92, "volume": 1440871.0}, {"date": "2025-07-01", "close": 4.29, "volume": 2362458.0}, {"date": "2025-07-02", "close": 4.5, "volume": 1785995.0}, {"date": "2025-07-03", "close": 4.44, "volume": 477427.0}, {"date": "2025-07-07", "close": 4.24, "volume": 954919.0}, {"date": "2025-07-08", "close": 4.33, "volume": 1149617.0}, {"date": "2025-07-09", "close": 4.49, "volume": 1113926.0}, {"date": "2025-07-10", "close": 4.65, "volume": 1963081.0}, {"date": "2025-07-11", "close": 4.6, "volume": 939771.0}, {"date": "2025-07-14", "close": 4.5, "volume": 1127943.0}, {"date": "2025-07-15", "close": 4.29, "volume": 1454421.0}, {"date": "2025-07-16", "close": 4.13, "volume": 2907635.0}, {"date": "2025-07-17", "close": 4.24, "volume": 1036685.0}, {"date": "2025-07-18", "close": 4.2, "volume": 929916.0}, {"date": "2025-07-21", "close": 4.2, "volume": 696947.0}, {"date": "2025-07-22", "close": 4.87, "volume": 2966350.0}, {"date": "2025-07-23", "close": 5.09, "volume": 1673523.0}, {"date": "2025-07-24", "close": 5.01, "volume": 1065918.0}, {"date": "2025-07-25", "close": 5.16, "volume": 1124489.0}, {"date": "2025-07-28", "close": 5.06, "volume": 1176329.0}, {"date": "2025-07-29", "close": 4.86, "volume": 890133.0}, {"date": "2025-07-30", "close": 4.68, "volume": 1261428.0}, {"date": "2025-07-31", "close": 4.5, "volume": 1747439.0}, {"date": "2025-08-01", "close": 4.53, "volume": 1242984.0}, {"date": "2025-08-04", "close": 4.44, "volume": 803226.0}, {"date": "2025-08-05", "close": 4.64, "volume": 1711510.0}, {"date": "2025-08-06", "close": 5.54, "volume": 3782910.0}, {"date": "2025-08-07", "close": 5.43, "volume": 1932015.0}, {"date": "2025-08-08", "close": 5.2, "volume": 1477175.0}, {"date": "2025-08-11", "close": 5.24, "volume": 1543403.0}, {"date": "2025-08-12", "close": 5.6, "volume": 1554006.0}, {"date": "2025-08-13", "close": 5.99, "volume": 1422661.0}, {"date": "2025-08-14", "close": 5.88, "volume": 987604.0}, {"date": "2025-08-15", "close": 5.78, "volume": 1157713.0}, {"date": "2025-08-18", "close": 5.87, "volume": 906586.0}, {"date": "2025-08-19", "close": 5.79, "volume": 722072.0}, {"date": "2025-08-20", "close": 5.68, "volume": 1027364.0}, {"date": "2025-08-21", "close": 5.63, "volume": 707791.0}, {"date": "2025-08-22", "close": 6.24, "volume": 1565261.0}, {"date": "2025-08-25", "close": 6.37, "volume": 1215854.0}, {"date": "2025-08-26", "close": 6.2, "volume": 3926243.0}, {"date": "2025-08-27", "close": 6.0, "volume": 4788146.0}, {"date": "2025-08-28", "close": 6.05, "volume": 6066022.0}, {"date": "2025-08-29", "close": 6.39, "volume": 4123533.0}, {"date": "2025-09-02", "close": 6.36, "volume": 1843392.0}, {"date": "2025-09-03", "close": 6.09, "volume": 1268602.0}, {"date": "2025-09-04", "close": 6.46, "volume": 1552957.0}, {"date": "2025-09-05", "close": 6.76, "volume": 1192518.0}, {"date": "2025-09-08", "close": 6.48, "volume": 912691.0}, {"date": "2025-09-09", "close": 6.2, "volume": 1056691.0}, {"date": "2025-09-10", "close": 6.29, "volume": 1123396.0}, {"date": "2025-09-11", "close": 6.63, "volume": 1330031.0}, {"date": "2025-09-12", "close": 6.29, "volume": 1105848.0}, {"date": "2025-09-15", "close": 6.38, "volume": 790326.0}, {"date": "2025-09-16", "close": 6.25, "volume": 853889.0}, {"date": "2025-09-17", "close": 5.86, "volume": 1460686.0}, {"date": "2025-09-18", "close": 5.89, "volume": 1222732.0}, {"date": "2025-09-19", "close": 5.54, "volume": 2310610.0}, {"date": "2025-09-22", "close": 5.39, "volume": 1061814.0}, {"date": "2025-09-23", "close": 5.29, "volume": 995543.0}, {"date": "2025-09-24", "close": 5.21, "volume": 1012378.0}, {"date": "2025-09-25", "close": 5.09, "volume": 1201684.0}, {"date": "2025-09-26", "close": 5.07, "volume": 842208.0}, {"date": "2025-09-29", "close": 4.94, "volume": 1056278.0}, {"date": "2025-09-30", "close": 4.91, "volume": 1242066.0}, {"date": "2025-10-01", "close": 4.91, "volume": 1176640.0}, {"date": "2025-10-02", "close": 4.83, "volume": 1010813.0}, {"date": "2025-10-03", "close": 4.89, "volume": 874163.0}, {"date": "2025-10-06", "close": 4.69, "volume": 989500.0}, {"date": "2025-10-07", "close": 4.56, "volume": 882772.0}, {"date": "2025-10-08", "close": 4.65, "volume": 892584.0}, {"date": "2025-10-09", "close": 4.51, "volume": 1979894.0}, {"date": "2025-10-10", "close": 4.22, "volume": 1523897.0}, {"date": "2025-10-13", "close": 4.36, "volume": 1093135.0}, {"date": "2025-10-14", "close": 4.49, "volume": 717482.0}, {"date": "2025-10-15", "close": 4.7, "volume": 1262104.0}, {"date": "2025-10-16", "close": 4.62, "volume": 856817.0}, {"date": "2025-10-17", "close": 4.59, "volume": 696722.0}, {"date": "2025-10-20", "close": 4.71, "volume": 755493.0}, {"date": "2025-10-21", "close": 4.77, "volume": 825988.0}, {"date": "2025-10-22", "close": 4.71, "volume": 1586853.0}, {"date": "2025-10-23", "close": 4.77, "volume": 497457.0}, {"date": "2025-10-24", "close": 4.85, "volume": 637705.0}, {"date": "2025-10-27", "close": 4.71, "volume": 1033335.0}, {"date": "2025-10-28", "close": 4.77, "volume": 995367.0}, {"date": "2025-10-29", "close": 4.48, "volume": 811652.0}, {"date": "2025-10-30", "close": 4.39, "volume": 790121.0}, {"date": "2025-10-31", "close": 4.34, "volume": 1162691.0}, {"date": "2025-11-03", "close": 4.2, "volume": 1374101.0}, {"date": "2025-11-04", "close": 2.92, "volume": 8347613.0}, {"date": "2025-11-05", "close": 2.8, "volume": 3647988.0}, {"date": "2025-11-06", "close": 2.59, "volume": 2554423.0}, {"date": "2025-11-07", "close": 2.59, "volume": 2200661.0}, {"date": "2025-11-10", "close": 2.3, "volume": 2962936.0}, {"date": "2025-11-11", "close": 2.23, "volume": 1538295.0}, {"date": "2025-11-12", "close": 2.2, "volume": 2675760.0}, {"date": "2025-11-13", "close": 2.13, "volume": 1702398.0}, {"date": "2025-11-14", "close": 2.04, "volume": 1647455.0}, {"date": "2025-11-17", "close": 1.87, "volume": 2270548.0}, {"date": "2025-11-18", "close": 1.83, "volume": 2366924.0}, {"date": "2025-11-19", "close": 1.81, "volume": 1846070.0}, {"date": "2025-11-20", "close": 1.87, "volume": 2439620.0}, {"date": "2025-11-21", "close": 2.23, "volume": 2199999.0}, {"date": "2025-11-24", "close": 2.35, "volume": 2733549.0}, {"date": "2025-11-25", "close": 2.57, "volume": 2545863.0}, {"date": "2025-11-26", "close": 2.68, "volume": 1605359.0}, {"date": "2025-11-28", "close": 2.67, "volume": 956092.0}, {"date": "2025-12-01", "close": 2.58, "volume": 1491400.0}, {"date": "2025-12-02", "close": 2.57, "volume": 1405391.0}, {"date": "2025-12-03", "close": 2.68, "volume": 1416466.0}, {"date": "2025-12-04", "close": 2.61, "volume": 979501.0}, {"date": "2025-12-05", "close": 2.61, "volume": 889073.0}, {"date": "2025-12-08", "close": 2.61, "volume": 2055751.0}, {"date": "2025-12-09", "close": 2.64, "volume": 1514369.0}, {"date": "2025-12-10", "close": 2.8, "volume": 2072687.0}, {"date": "2025-12-11", "close": 2.77, "volume": 1391378.0}, {"date": "2025-12-12", "close": 2.83, "volume": 830140.0}, {"date": "2025-12-15", "close": 2.73, "volume": 1856123.0}, {"date": "2025-12-16", "close": 2.84, "volume": 865911.0}, {"date": "2025-12-17", "close": 2.84, "volume": 1214142.0}, {"date": "2025-12-18", "close": 2.85, "volume": 1045061.0}, {"date": "2025-12-19", "close": 2.76, "volume": 2114429.0}, {"date": "2025-12-22", "close": 2.48, "volume": 2142593.0}, {"date": "2025-12-23", "close": 2.39, "volume": 902231.0}, {"date": "2025-12-24", "close": 2.46, "volume": 658658.0}, {"date": "2025-12-26", "close": 2.46, "volume": 732021.0}, {"date": "2025-12-29", "close": 2.44, "volume": 853405.0}, {"date": "2025-12-30", "close": 2.4, "volume": 793279.0}, {"date": "2025-12-31", "close": 2.46, "volume": 1185811.0}, {"date": "2026-01-02", "close": 2.48, "volume": 944470.0}, {"date": "2026-01-05", "close": 2.46, "volume": 1146185.0}, {"date": "2026-01-06", "close": 2.57, "volume": 989965.0}, {"date": "2026-01-07", "close": 2.26, "volume": 1388123.0}, {"date": "2026-01-08", "close": 2.42, "volume": 1234583.0}, {"date": "2026-01-09", "close": 2.75, "volume": 1551636.0}, {"date": "2026-01-12", "close": 2.72, "volume": 1214980.0}, {"date": "2026-01-13", "close": 2.71, "volume": 997768.0}, {"date": "2026-01-14", "close": 2.71, "volume": 1739755.0}, {"date": "2026-01-15", "close": 3.18, "volume": 2938745.0}, {"date": "2026-01-16", "close": 3.15, "volume": 1346368.0}, {"date": "2026-01-20", "close": 2.94, "volume": 1038791.0}, {"date": "2026-01-21", "close": 3.02, "volume": 1047551.0}, {"date": "2026-01-22", "close": 3.09, "volume": 1003911.0}, {"date": "2026-01-23", "close": 3.03, "volume": 658081.0}, {"date": "2026-01-26", "close": 2.87, "volume": 950908.0}, {"date": "2026-01-27", "close": 2.78, "volume": 1142278.0}, {"date": "2026-01-28", "close": 2.71, "volume": 1301557.0}, {"date": "2026-01-29", "close": 2.7, "volume": 1271512.0}, {"date": "2026-01-30", "close": 2.72, "volume": 1153105.0}, {"date": "2026-02-02", "close": 2.56, "volume": 1054105.0}, {"date": "2026-02-03", "close": 2.61, "volume": 1766369.0}, {"date": "2026-02-04", "close": 2.8, "volume": 2049346.0}, {"date": "2026-02-05", "close": 2.77, "volume": 2198260.0}, {"date": "2026-02-06", "close": 2.93, "volume": 2678010.0}, {"date": "2026-02-09", "close": 2.63, "volume": 1791095.0}, {"date": "2026-02-10", "close": 2.85, "volume": 1537915.0}, {"date": "2026-02-11", "close": 2.78, "volume": 934938.0}, {"date": "2026-02-12", "close": 2.39, "volume": 1569346.0}, {"date": "2026-02-13", "close": 2.24, "volume": 1459990.0}, {"date": "2026-02-17", "close": 2.1, "volume": 2173616.0}, {"date": "2026-02-18", "close": 2.46, "volume": 4017019.0}, {"date": "2026-02-19", "close": 2.38, "volume": 2372117.0}, {"date": "2026-02-20", "close": 2.17, "volume": 1883753.0}, {"date": "2026-02-23", "close": 2.02, "volume": 2071449.0}, {"date": "2026-02-24", "close": 2.03, "volume": 946789.0}, {"date": "2026-02-25", "close": 1.96, "volume": 1407668.0}, {"date": "2026-02-26", "close": 1.95, "volume": 1050284.0}, {"date": "2026-02-27", "close": 1.96, "volume": 1962679.0}, {"date": "2026-03-02", "close": 1.99, "volume": 1559411.0}, {"date": "2026-03-03", "close": 2.01, "volume": 1345748.0}, {"date": "2026-03-04", "close": 2.01, "volume": 1449356.0}, {"date": "2026-03-05", "close": 1.86, "volume": 2392231.0}, {"date": "2026-03-06", "close": 1.84, "volume": 2432910.0}, {"date": "2026-03-09", "close": 1.67, "volume": 2150687.0}, {"date": "2026-03-10", "close": 1.51, "volume": 1755931.0}, {"date": "2026-03-11", "close": 1.54, "volume": 1799291.0}, {"date": "2026-03-12", "close": 1.44, "volume": 2019467.0}, {"date": "2026-03-13", "close": 1.49, "volume": 1420756.0}, {"date": "2026-03-16", "close": 1.44, "volume": 1223682.0}, {"date": "2026-03-17", "close": 1.42, "volume": 969312.0}, {"date": "2026-03-18", "close": 1.32, "volume": 2094210.0}, {"date": "2026-03-19", "close": 1.33, "volume": 2701454.0}, {"date": "2026-03-20", "close": 1.24, "volume": 2930630.0}, {"date": "2026-03-23", "close": 1.3, "volume": 1465632.0}, {"date": "2026-03-24", "close": 1.21, "volume": 1584946.0}, {"date": "2026-03-25", "close": 1.24, "volume": 1249126.0}, {"date": "2026-03-26", "close": 1.2, "volume": 697854.0}, {"date": "2026-03-27", "close": 1.14, "volume": 1024720.0}, {"date": "2026-03-30", "close": 1.1, "volume": 1560601.0}, {"date": "2026-03-31", "close": 1.24, "volume": 3088125.0}, {"date": "2026-04-01", "close": 1.17, "volume": 3613891.0}, {"date": "2026-04-02", "close": 1.1, "volume": 2529130.0}, {"date": "2026-04-06", "close": 1.09, "volume": 1463547.0}, {"date": "2026-04-07", "close": 0.9549, "volume": 3764619.0}, {"date": "2026-04-08", "close": 1.0, "volume": 4040952.0}, {"date": "2026-04-09", "close": 1.08, "volume": 3620854.0}, {"date": "2026-04-10", "close": 1.05, "volume": 2829594.0}, {"date": "2026-04-13", "close": 1.13, "volume": 2005498.0}, {"date": "2026-04-14", "close": 1.1, "volume": 1331207.0}, {"date": "2026-04-15", "close": 1.18, "volume": 1833362.0}, {"date": "2026-04-16", "close": 1.21, "volume": 1487741.0}, {"date": "2026-04-17", "close": 1.28, "volume": 3020774.0}, {"date": "2026-04-20", "close": 1.41, "volume": 2757550.0}, {"date": "2026-04-21", "close": 1.25, "volume": 2261552.0}, {"date": "2026-04-22", "close": 1.31, "volume": 1084163.0}, {"date": "2026-04-23", "close": 1.3, "volume": 1049765.0}, {"date": "2026-04-24", "close": 1.46, "volume": 2120623.0}, {"date": "2026-04-27", "close": 1.53, "volume": 2718869.0}, {"date": "2026-04-28", "close": 1.53, "volume": 2582618.0}, {"date": "2026-04-29", "close": 1.43, "volume": 1685883.0}, {"date": "2026-04-30", "close": 1.37, "volume": 1874887.0}, {"date": "2026-05-01", "close": 1.45, "volume": 1258770.0}, {"date": "2026-05-04", "close": 1.39, "volume": 1634994.0}, {"date": "2026-05-05", "close": 1.64, "volume": 3986168.0}, {"date": "2026-05-06", "close": 1.73, "volume": 2682544.0}, {"date": "2026-05-07", "close": 1.69, "volume": 2438276.0}, {"date": "2026-05-08", "close": 1.7, "volume": 1526006.0}, {"date": "2026-05-11", "close": 1.61, "volume": 1821356.0}, {"date": "2026-05-12", "close": 1.57, "volume": 1607518.0}, {"date": "2026-05-13", "close": 1.51, "volume": 1430045.0}, {"date": "2026-05-14", "close": 1.54, "volume": 1273522.0}, {"date": "2026-05-15", "close": 1.47, "volume": 817242.0}, {"date": "2026-05-18", "close": 1.5, "volume": 1160478.0}, {"date": "2026-05-19", "close": 1.43, "volume": 1344565.0}, {"date": "2026-05-20", "close": 1.49, "volume": 1117967.0}, {"date": "2026-05-21", "close": 1.6, "volume": 1255853.0}, {"date": "2026-05-22", "close": 1.74, "volume": 1645089.0}, {"date": "2026-05-26", "close": 1.8, "volume": 1620512.0}, {"date": "2026-05-27", "close": 2.05, "volume": 2851575.0}, {"date": "2026-05-28", "close": 2.11, "volume": 2107146.0}, {"date": "2026-05-29", "close": 2.16, "volume": 1924013.0}, {"date": "2026-06-01", "close": 1.99, "volume": 1180662.0}, {"date": "2026-06-02", "close": 2.03, "volume": 939523.0}, {"date": "2026-06-03", "close": 2.05, "volume": 1407321.0}, {"date": "2026-06-04", "close": 2.02, "volume": 1770961.0}, {"date": "2026-06-05", "close": 1.86, "volume": 1284675.0}, {"date": "2026-06-08", "close": 1.64, "volume": 1441131.0}, {"date": "2026-06-09", "close": 1.75, "volume": 1327403.0}, {"date": "2026-06-10", "close": 1.63, "volume": 761483.0}, {"date": "2026-06-11", "close": 1.79, "volume": 1935602.0}, {"date": "2026-06-12", "close": 1.77, "volume": 1408195.0}, {"date": "2026-06-15", "close": 1.79, "volume": 1325656.0}, {"date": "2026-06-16", "close": 1.82, "volume": 1283277.0}, {"date": "2026-06-17", "close": 1.67, "volume": 1273937.0}, {"date": "2026-06-18", "close": 1.78, "volume": 2784042.0}, {"date": "2026-06-22", "close": 1.66, "volume": 839507.0}, {"date": "2026-06-23", "close": 1.52, "volume": 3103026.0}, {"date": "2026-06-24", "close": 1.69, "volume": 2094821.0}, {"date": "2026-06-25", "close": 1.65, "volume": 3380485.0}, {"date": "2026-06-26", "close": 1.44, "volume": 10579250.0}, {"date": "2026-06-29", "close": 1.38, "volume": 2712065.0}, {"date": "2026-06-30", "close": 1.5, "volume": 2060925.0}, {"date": "2026-07-01", "close": 1.49, "volume": 1962789.0}, {"date": "2026-07-02", "close": 1.44, "volume": 1371656.0}, {"date": "2026-07-06", "close": 1.27, "volume": 2101591.0}, {"date": "2026-07-07", "close": 1.25, "volume": 2257141.0}, {"date": "2026-07-08", "close": 1.21, "volume": 1557452.0}, {"date": "2026-07-09", "close": 1.24, "volume": 918503.0}, {"date": "2026-07-10", "close": 1.21, "volume": 843678.0}, {"date": "2026-07-13", "close": 1.17, "volume": 974306.0}, {"date": "2026-07-14", "close": 1.23, "volume": 712667.0}, {"date": "2026-07-15", "close": 1.18, "volume": 996568.0}, {"date": "2026-07-16", "close": 1.19, "volume": 543783.0}, {"date": "2026-07-17", "close": 1.17, "volume": 874681.0}, {"date": "2026-07-20", "close": 1.17, "volume": 1044797.0}, {"date": "2026-07-21", "close": 1.19, "volume": 1191955.0}, {"date": "2026-07-22", "close": 1.17, "volume": 1434458.0}, {"date": "2026-07-23", "close": 1.1, "volume": 838075.0}, {"date": "2026-07-24", "close": 1.1, "volume": 773430.0}, {"date": "2026-07-27", "close": 1.16, "volume": 543719.0}, {"date": "2026-07-28", "close": 1.14, "volume": 1318592.0}, {"date": "2026-07-29", "close": 1.28, "volume": 2473737.0}, {"date": "2026-07-30", "close": 1.36, "volume": 1034488.0}, {"date": "2026-07-31", "close": 1.42, "volume": 718995.0}, {"date": "2026-08-03", "close": 1.44, "volume": 3319450.0}, {"date": "2026-08-04", "close": 1.81, "volume": 6590825.0}, {"date": "2026-08-05", "close": 1.81, "volume": 2369019.0}, {"date": "2026-08-06", "close": 1.77, "volume": 1326009.0}, {"date": "2026-08-07", "close": 1.89, "volume": 1682960.0}], "refreshing": true}