{"ticker": "PRMB", "overview": {"cik": "2042694", "ticker": "PRMB", "name": "Primo Brands Corp", "industry": "Beverages", "country": "United States", "sic": "2080", "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037375", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036942", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036941", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036940", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-340542", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001193125-26-338743", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002107", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-06", "title": "Form 424B3", "accession": "0001193125-26-336687", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-06", "title": "Form FWP", "accession": "0001193125-26-336669", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001279569-26-000742", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033554", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "Initial insider holdings", "accession": "0001493152-26-033549", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306163", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297539", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031908", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001493152-26-024428", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001493152-26-024423", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230783", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031859", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001279569-26-000400", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001275", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001493152-26-020653", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001493152-26-020647", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001493152-26-020621", "price_sensitive": false}]}, "description": "Primo Brands Corp trades as PRMB on the NYSE and is registered in the United States, classified under Beverages (SIC 2080). Privy Trades holds 95 insider filings for the company, from March 2025 to August 2026. Across those, 7 insiders disclosed 8 open-market purchases totalling $5.81M against 6 sales totalling $7.26B. The most recent filing on record is dated 10 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 5809844.7881000005, "sell_n": 6, "sell_sum": 7256699948.68, "net": -7250890103.8919, "insiders": 7, "first_date": "2025-03-12", "last_date": "2026-08-10"}, "metrics": {"ticker": "PRMB", "has_prices": true, "as_of": "2026-08-14", "last": 24.7, "prev_close": 24.77, "change": -0.07000000000000028, "change_pct": -0.002825999192571671, "session_volume": 3702929.0, "vwap_5": 24.06949191659837, "vwap_20": 23.80960636795204, "vwap_60": 24.02047359431746, "vwap_250": 19.992798988514604, "high_52w": 25.39, "low_52w": 14.46, "avg_volume_20": 4204683.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-037375", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Eric J. Foss", "who_key": "FOSS ERIC J", "role": "Exec. Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1998973.1300000001, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The CEO backs up the truck on PRMB: $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226037375/0001493152-26-037375-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "13DG-0001493152-26-036942", "src": "13DG", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "ORCP III DE TopCo GP, LLC", "who_key": "ORCP III DE TopCo GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "ORCP III DE TopCo GP, LLC moves to a 26.5% activist stake in PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2042733/0001493152-26-036942-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "0001493152-26-036940", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Tony W. Lee", "who_key": "Lee Tony W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 497399985.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$497.4M sale: A board member lightens up on PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226036940/0001493152-26-036940-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "0001493152-26-036941", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "ORCP III DE TopCo GP, LLC", "who_key": "ORCP III DE TopCo GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 497399985.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$497.4M sale: A 10% owner lightens up on PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2046213/000149315226036941/0001493152-26-036941-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "0001493152-26-033554", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Priyadarshi Sudhanshu", "who_key": "Sudhanshu Priyadarshi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226033554/0001493152-26-033554-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160776}, {"id": "0001493152-26-031908", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Steven P. Stanbrook", "who_key": "STANBROOK STEVEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29987.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226031908/0001493152-26-031908-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000315066-26-002107", "src": "13DG", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "FMR LLC moves to a 6.9% passive stake in PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002107-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001493152-26-024428", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Andrea C. Brimmer", "who_key": "Brimmer Andrea C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226024428/0001493152-26-024428-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0000315066-26-001275", "src": "13DG", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "FMR LLC moves to a 8% passive stake in PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001275-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260136}, {"id": "0001493152-26-020601", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Billy D. Prim", "who_key": "Prim Billy D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226020601/0001493152-26-020601-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001493152-26-020607", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Britta Bomhard", "who_key": "Bomhard Britta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226020607/0001493152-26-020607-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001493152-26-020610", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "C. Dean Metropoulos", "who_key": "Metropoulos C. Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8447.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226020610/0001493152-26-020610-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001493152-26-020613", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Jeremy Sg Fowden", "who_key": "Fowden Jeremy SG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226020613/0001493152-26-020613-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001493152-26-020617", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Michael John Cramer", "who_key": "Cramer Michael John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226020617/0001493152-26-020617-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001493152-26-020621", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Minsok Pak", "who_key": "PAK MINSOK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226020621/0001493152-26-020621-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001493152-26-020647", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Steven P. Stanbrook", "who_key": "STANBROOK STEVEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226020647/0001493152-26-020647-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001493152-26-020653", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Susan E. Cates", "who_key": "Cates Susan E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226020653/0001493152-26-020653-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001493152-26-014934", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Steven P. Stanbrook", "who_key": "STANBROOK STEVEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29996.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226014934/0001493152-26-014934-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001493152-26-014935", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "C. Dean Metropoulos", "who_key": "Metropoulos C. Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27491.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226014935/0001493152-26-014935-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "13DG-0000102909-26-002012", "src": "13DG", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Primo Brands Corp", "who_key": "Primo Brands Corp", "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": "Beverages", "country": "United States", "headline": "Primo Brands Corp adjusts its stake in PRMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/0000102909-26-002012-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001493152-26-003802", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "David W. Hass", "who_key": "Hass David W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52367.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CFO files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226003802/0001493152-26-003802-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408456}, {"id": "0001493152-26-002890", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Minsok Pak", "who_key": "PAK MINSOK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226002890/0001493152-26-002890-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419976}, {"id": "0001493152-26-000641", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "David W. Hass", "who_key": "Hass David W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 292261.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CFO files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226000641/0001493152-26-000641-index.htm", "trade_date": "2026-01-03", "timestamp": "2026-01-03", "mins": 437256}, {"id": "0001493152-26-000642", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Jason R. Ausher", "who_key": "Ausher Jason R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61748.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226000642/0001493152-26-000642-index.htm", "trade_date": "2026-01-03", "timestamp": "2026-01-03", "mins": 437256}, {"id": "0001493152-26-000398", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "C. Dean Metropoulos", "who_key": "Metropoulos C. Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27484.350000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226000398/0001493152-26-000398-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001493152-26-000399", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Steven P. Stanbrook", "who_key": "STANBROOK STEVEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35855.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226000399/0001493152-26-000399-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "SENATE-7ab0d2fd19ea459da1d93701e2cc8e93-0", "src": "CONGRESS", "ticker": "PRMB", "cik": "", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin dumps PRMB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460296}, {"id": "SENATE-7ab0d2fd19ea459da1d93701e2cc8e93-10", "src": "CONGRESS", "ticker": "PRMB", "cik": "", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corporation Class A Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin dumps PRMB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460296}, {"id": "SENATE-7ab0d2fd19ea459da1d93701e2cc8e93-9", "src": "CONGRESS", "ticker": "PRMB", "cik": "", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corporation Class A Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin dumps PRMB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461736}, {"id": "0001493152-25-027553", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Robert P. Austin", "who_key": "Austin Robert P", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32674.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "C-suite exec files routine paperwork on PRMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225027553/0001493152-25-027553-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470376}], "recent_buys": [{"id": "0001493152-26-037375", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Eric J. Foss", "who_key": "FOSS ERIC J", "role": "Exec. Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1998973.1300000001, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The CEO backs up the truck on PRMB: $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226037375/0001493152-26-037375-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "0001493152-25-022578", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Steven P. Stanbrook", "who_key": "STANBROOK STEVEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 895944.9419999999, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The boardroom is buying: $896K of PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225022578/0001493152-25-022578-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510696}, {"id": "0001493152-25-022121", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Eric J. Foss", "who_key": "FOSS ERIC J", "role": "Exec. Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1990588.9201, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "That makes 3 insiders into PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225022121/0001493152-25-022121-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512136}, {"id": "0001493152-25-021735", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "David W. Hass", "who_key": "Hass David W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 249907.916, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "3 insiders pile into PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225021735/0001493152-25-021735-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513576}, {"id": "0001493152-25-021734", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Michael John Cramer", "who_key": "Cramer Michael John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78651.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The whole bench is buying PRMB \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225021734/0001493152-25-021734-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515016}, {"id": "0001193125-25-182472", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Michael John Cramer", "who_key": "Cramer Michael John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97840.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider cluster: 5 buying PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000119312525182472/0001193125-25-182472-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641736}, {"id": "0001193125-25-180565", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Robbert Rietbroek", "who_key": "Rietbroek Robbert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199834.2, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "5 insiders now buying PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000119312525180565/0001193125-25-180565-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643176}, {"id": "0001193125-25-180566", "src": "INSIDERS", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Steven P. Stanbrook", "who_key": "STANBROOK STEVEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 298104.68, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The whole bench is buying PRMB \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000119312525180566/0001193125-25-180566-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644616}], "institutional": [{"id": "13DG-0001493152-26-036942", "src": "13DG", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "ORCP III DE TopCo GP, LLC", "who_key": "ORCP III DE TopCo GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "ORCP III DE TopCo GP, LLC moves to a 26.5% activist stake in PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2042733/0001493152-26-036942-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "13DG-0000315066-26-002107", "src": "13DG", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "FMR LLC moves to a 6.9% passive stake in PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002107-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000315066-26-001275", "src": "13DG", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "FMR LLC moves to a 8% passive stake in PRMB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001275-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260136}, {"id": "13DG-0000102909-26-002012", "src": "13DG", "ticker": "PRMB", "cik": "2042694", "company": "Primo Brands Corp", "company_raw": "Primo Brands Corp", "who": "Primo Brands Corp", "who_key": "Primo Brands Corp", "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": "Beverages", "country": "United States", "headline": "Primo Brands Corp adjusts its stake in PRMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/0000102909-26-002012-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Primo Brands Corporation Class A Common Stock", "new_value": "Primo Brands Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002042694", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002042694", "applied": 1, "detected_at": "2026-10-27T02:34:30.403695"}]}, "key_people": [{"who": "ORCP III DE TopCo GP, LLC", "who_key": "ORCP III DE TopCo GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3628349974.34, "net": -3628349974.34, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 497399985.8, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2046213/000149315226036941/0001493152-26-036941-index.htm"}, {"action": "SELL", "amount": 1604324988.5400002, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000095017025069856/0000950170-25-069856-index.htm"}, {"action": "SELL", "amount": 1526625000.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000095017025038059/0000950170-25-038059-index.htm"}], "latest": {"action": "SELL", "amount": 497399985.8, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2046213/000149315226036941/0001493152-26-036941-index.htm"}}, {"who": "Tony W. Lee", "who_key": "Lee Tony W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3628349974.34, "net": -3628349974.34, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 497399985.8, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226036940/0001493152-26-036940-index.htm"}, {"action": "SELL", "amount": 1604324988.5400002, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000095017025069857/0000950170-25-069857-index.htm"}, {"action": "SELL", "amount": 1526625000.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000095017025038061/0000950170-25-038061-index.htm"}], "latest": {"action": "SELL", "amount": 497399985.8, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226036940/0001493152-26-036940-index.htm"}}, {"who": "Eric J. Foss", "who_key": "FOSS ERIC J", "role": "Exec. Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3989562.0501, "sold": 0, "net": 3989562.0501, "trades": 2, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1998973.1300000001, "date": "2026-08-10", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226037375/0001493152-26-037375-index.htm"}, {"action": "BUY", "amount": 1990588.9201, "date": "2025-11-12", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225022121/0001493152-25-022121-index.htm"}], "latest": {"action": "BUY", "amount": 1998973.1300000001, "date": "2026-08-10", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315226037375/0001493152-26-037375-index.htm"}}, {"who": "Steven P. Stanbrook", "who_key": "STANBROOK STEVEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1194049.622, "sold": 0, "net": 1194049.622, "trades": 2, "top_score": 56.9, "lean": "buying", "history": [{"action": "BUY", "amount": 895944.9419999999, "date": "2025-11-13", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225022578/0001493152-25-022578-index.htm"}, {"action": "BUY", "amount": 298104.68, "date": "2025-08-12", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000119312525180566/0001193125-25-180566-index.htm"}], "latest": {"action": "BUY", "amount": 895944.9419999999, "date": "2025-11-13", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225022578/0001493152-25-022578-index.htm"}}, {"who": "David W. Hass", "who_key": "Hass David W.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 249907.916, "sold": 0, "net": 249907.916, "trades": 1, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 249907.916, "date": "2025-11-11", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225021735/0001493152-25-021735-index.htm"}], "latest": {"action": "BUY", "amount": 249907.916, "date": "2025-11-11", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225021735/0001493152-25-021735-index.htm"}}, {"who": "Robbert Rietbroek", "who_key": "Rietbroek Robbert", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 199834.2, "sold": 0, "net": 199834.2, "trades": 1, "top_score": 52.8, "lean": "buying", "history": [{"action": "BUY", "amount": 199834.2, "date": "2025-08-13", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000119312525180565/0001193125-25-180565-index.htm"}], "latest": {"action": "BUY", "amount": 199834.2, "date": "2025-08-13", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000119312525180565/0001193125-25-180565-index.htm"}}, {"who": "Michael John Cramer", "who_key": "Cramer Michael John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 176491.0, "sold": 0, "net": 176491.0, "trades": 2, "top_score": 45.8, "lean": "buying", "history": [{"action": "BUY", "amount": 78651.0, "date": "2025-11-10", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225021734/0001493152-25-021734-index.htm"}, {"action": "BUY", "amount": 97840.0, "date": "2025-08-14", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000119312525182472/0001193125-25-182472-index.htm"}], "latest": {"action": "BUY", "amount": 78651.0, "date": "2025-11-10", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2042694/000149315225021734/0001493152-25-021734-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 3003.0, "net": 28000.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/"}}], "activity": [{"date": "2026-08-07", "net": -994799971.6}, {"date": "2026-08-10", "net": 1998973.1300000001}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001493152-26-037375", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-036942", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036941", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036940", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-340542", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001193125-26-338743", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002107", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-06", "title": "Form 424B3", "accession": "0001193125-26-336687", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-06", "title": "Form FWP", "accession": "0001193125-26-336669", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001279569-26-000742", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033554", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "Initial insider holdings", "accession": "0001493152-26-033549", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306163", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297539", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031908", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001493152-26-024428", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001493152-26-024423", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230783", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031859", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001279569-26-000400", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001275", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001493152-26-020653", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001493152-26-020647", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001493152-26-020621", "price_sensitive": false}], "performance": {"ticker": "PRMB", "has_prices": true, "summary": {"n": 11, "avg": 0.1518895948254343, "win_rate": 0.7272727272727273, "best": 0.5966386554621848, "worst": -0.24878345498783463, "as_of": "2026-08-14"}, "buys": [{"who": "FOSS ERIC J", "person_type": "CEO", "person_label": "CEOs", "role": "Exec. Chair and CEO, Director", "amount": 1998973.1300000001, "date": "2026-08-10", "score": 67.2, "ref_price": 23.51, "return": 0.05061675882603137}, {"who": "STANBROOK STEVEN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 895944.9419999999, "date": "2025-11-13", "score": 56.9, "ref_price": 16.31, "return": 0.5144083384426733}, {"who": "FOSS ERIC J", "person_type": "CEO", "person_label": "CEOs", "role": "Exec. Chair and CEO, Director", "amount": 1990588.9201, "date": "2025-11-12", "score": 72.5, "ref_price": 16.08, "return": 0.5360696517412936}, {"who": "Hass David W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 249907.916, "date": "2025-11-11", "score": 56.2, "ref_price": 15.47, "return": 0.5966386554621848}, {"who": "Cramer Michael John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78651.0, "date": "2025-11-10", "score": 43.7, "ref_price": 15.56, "return": 0.5874035989717222}, {"who": "Cramer Michael John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97840.0, "date": "2025-08-14", "score": 45.8, "ref_price": 24.57, "return": 0.005291005291005251}, {"who": "Rietbroek Robbert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 199834.2, "date": "2025-08-13", "score": 52.8, "ref_price": 24.41, "return": 0.011880376894715246}, {"who": "STANBROOK STEVEN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 298104.68, "date": "2025-08-12", "score": 46.4, "ref_price": 24.14, "return": 0.023198011599005745}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 32.88, "return": -0.24878345498783463}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 30.99, "return": -0.20296869958050984}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 30.99, "return": -0.20296869958050984}]}, "price_series": [{"date": "2016-08-08", "close": 16.62, "volume": 979453.0}, {"date": "2016-08-09", "close": 17.09, "volume": 1398739.0}, {"date": "2016-08-10", "close": 17.05, "volume": 1132524.0}, {"date": "2016-08-11", "close": 16.99, "volume": 889375.0}, {"date": "2016-08-12", "close": 16.9, "volume": 823859.0}, {"date": "2016-08-15", "close": 17.05, "volume": 695206.0}, {"date": "2016-08-16", "close": 16.78, "volume": 548865.0}, {"date": "2016-08-17", "close": 16.76, "volume": 442319.0}, {"date": "2016-08-18", "close": 17.14, "volume": 874917.0}, {"date": "2016-08-19", "close": 16.92, "volume": 439449.0}, {"date": "2016-08-22", "close": 16.73, "volume": 477915.0}, {"date": "2016-08-23", "close": 16.39, "volume": 408391.0}, {"date": "2016-08-24", "close": 16.17, "volume": 694815.0}, {"date": "2016-08-25", "close": 16.02, "volume": 390550.0}, {"date": "2016-08-26", "close": 16.04, "volume": 426714.0}, {"date": "2016-08-29", "close": 16.01, "volume": 525245.0}, {"date": "2016-08-30", "close": 16.07, "volume": 421586.0}, {"date": "2016-08-31", "close": 15.94, "volume": 489761.0}, {"date": "2016-09-01", "close": 16.0, "volume": 321104.0}, {"date": "2016-09-02", "close": 16.38, "volume": 676211.0}, {"date": "2016-09-06", "close": 16.21, "volume": 312320.0}, {"date": "2016-09-07", "close": 15.78, "volume": 421282.0}, {"date": "2016-09-08", "close": 15.46, "volume": 610033.0}, {"date": "2016-09-09", "close": 15.12, "volume": 882443.0}, {"date": "2016-09-12", "close": 15.18, "volume": 488154.0}, {"date": "2016-09-13", "close": 14.87, "volume": 508809.0}, {"date": "2016-09-14", "close": 14.74, "volume": 406702.0}, {"date": "2016-09-15", "close": 15.21, "volume": 511851.0}, {"date": "2016-09-16", "close": 15.1, "volume": 571420.0}, {"date": "2016-09-19", "close": 14.89, "volume": 359359.0}, {"date": "2016-09-20", "close": 15.05, "volume": 352287.0}, {"date": "2016-09-21", "close": 15.12, "volume": 439371.0}, {"date": "2016-09-22", "close": 15.25, "volume": 530494.0}, {"date": "2016-09-23", "close": 15.03, "volume": 369851.0}, {"date": "2016-09-26", "close": 14.65, "volume": 867787.0}, {"date": "2016-09-27", "close": 14.6, "volume": 351620.0}, {"date": "2016-09-28", "close": 14.75, "volume": 608253.0}, {"date": "2016-09-29", "close": 14.24, "volume": 1307822.0}, {"date": "2016-09-30", "close": 14.25, "volume": 769908.0}, {"date": "2016-10-03", "close": 13.9, "volume": 847557.0}, {"date": "2016-10-04", "close": 13.68, "volume": 624366.0}, {"date": "2016-10-05", "close": 14.17, "volume": 1081550.0}, {"date": "2016-10-06", "close": 13.94, "volume": 598119.0}, {"date": "2016-10-07", "close": 13.76, "volume": 508276.0}, {"date": "2016-10-10", "close": 13.76, "volume": 549275.0}, {"date": "2016-10-11", "close": 13.55, "volume": 925307.0}, {"date": "2016-10-12", "close": 13.89, "volume": 347385.0}, {"date": "2016-10-13", "close": 13.67, "volume": 189359.0}, {"date": "2016-10-14", "close": 13.48, "volume": 583863.0}, {"date": "2016-10-17", "close": 13.48, "volume": 976138.0}, {"date": "2016-10-18", "close": 13.79, "volume": 651492.0}, {"date": "2016-10-19", "close": 14.33, "volume": 1206427.0}, {"date": "2016-10-20", "close": 13.89, "volume": 874441.0}, {"date": "2016-10-21", "close": 14.05, "volume": 928159.0}, {"date": "2016-10-24", "close": 13.81, "volume": 422819.0}, {"date": "2016-10-25", "close": 13.72, "volume": 743281.0}, {"date": "2016-10-26", "close": 13.51, "volume": 631391.0}, {"date": "2016-10-27", "close": 13.15, "volume": 671146.0}, {"date": "2016-10-28", "close": 13.14, "volume": 362442.0}, {"date": "2016-10-31", "close": 13.11, "volume": 473677.0}, {"date": "2016-11-01", "close": 13.05, "volume": 816357.0}, {"date": "2016-11-02", "close": 13.08, "volume": 591904.0}, {"date": "2016-11-03", "close": 12.89, "volume": 513134.0}, {"date": "2016-11-04", "close": 12.84, "volume": 831303.0}, {"date": "2016-11-07", "close": 12.84, "volume": 770609.0}, {"date": "2016-11-08", "close": 13.1, "volume": 471866.0}, {"date": "2016-11-09", "close": 13.19, "volume": 713285.0}, {"date": "2016-11-10", "close": 13.78, "volume": 1641218.0}, {"date": "2016-11-11", "close": 12.54, "volume": 2060421.0}, {"date": "2016-11-14", "close": 12.19, "volume": 1935577.0}, {"date": "2016-11-15", "close": 12.33, "volume": 658969.0}, {"date": "2016-11-16", "close": 11.97, "volume": 902608.0}, {"date": "2016-11-17", "close": 11.92, "volume": 485402.0}, {"date": "2016-11-18", "close": 11.96, "volume": 361128.0}, {"date": "2016-11-21", "close": 11.98, "volume": 537892.0}, {"date": "2016-11-22", "close": 12.2, "volume": 922704.0}, {"date": "2016-11-23", "close": 11.98, "volume": 603652.0}, {"date": "2016-11-25", "close": 11.91, "volume": 238883.0}, {"date": "2016-11-28", "close": 11.93, "volume": 552067.0}, {"date": "2016-11-29", "close": 11.83, "volume": 953242.0}, {"date": "2016-11-30", "close": 11.35, "volume": 1276502.0}, {"date": "2016-12-01", "close": 11.0, "volume": 1457651.0}, {"date": "2016-12-02", "close": 11.05, "volume": 1158284.0}, {"date": "2016-12-05", "close": 11.03, "volume": 1108238.0}, {"date": "2016-12-06", "close": 10.4, "volume": 2831601.0}, {"date": "2016-12-07", "close": 10.77, "volume": 1464492.0}, {"date": "2016-12-08", "close": 10.39, "volume": 1021949.0}, {"date": "2016-12-09", "close": 10.54, "volume": 928926.0}, {"date": "2016-12-12", "close": 10.54, "volume": 825742.0}, {"date": "2016-12-13", "close": 10.9, "volume": 1229935.0}, {"date": "2016-12-14", "close": 10.89, "volume": 1224874.0}, {"date": "2016-12-15", "close": 11.07, "volume": 614040.0}, {"date": "2016-12-16", "close": 11.37, "volume": 1019983.0}, {"date": "2016-12-19", "close": 11.12, "volume": 743148.0}, {"date": "2016-12-20", "close": 11.3, "volume": 557788.0}, {"date": "2016-12-21", "close": 11.51, "volume": 917303.0}, {"date": "2016-12-22", "close": 11.38, "volume": 499359.0}, {"date": "2016-12-23", "close": 11.36, "volume": 444976.0}, {"date": "2016-12-27", "close": 11.47, "volume": 494492.0}, {"date": "2016-12-28", "close": 11.39, "volume": 556867.0}, {"date": "2016-12-29", "close": 11.43, "volume": 529574.0}, {"date": "2016-12-30", "close": 11.33, "volume": 389326.0}, {"date": "2017-01-03", "close": 11.36, "volume": 668804.0}, {"date": "2017-01-04", "close": 11.27, "volume": 996927.0}, {"date": "2017-01-05", "close": 11.58, "volume": 956570.0}, {"date": "2017-01-06", "close": 11.49, "volume": 752562.0}, {"date": "2017-01-09", "close": 11.02, "volume": 923581.0}, {"date": "2017-01-10", "close": 11.1, "volume": 1359560.0}, {"date": "2017-01-11", "close": 10.92, "volume": 609951.0}, {"date": "2017-01-12", "close": 11.11, "volume": 792967.0}, {"date": "2017-01-13", "close": 10.94, "volume": 571489.0}, {"date": "2017-01-17", "close": 11.13, "volume": 478461.0}, {"date": "2017-01-18", "close": 10.85, "volume": 437388.0}, {"date": "2017-01-19", "close": 10.63, "volume": 497567.0}, {"date": "2017-01-20", "close": 10.82, "volume": 582483.0}, {"date": "2017-01-23", "close": 10.85, "volume": 443286.0}, {"date": "2017-01-24", "close": 11.13, "volume": 522416.0}, {"date": "2017-01-25", "close": 11.12, "volume": 633072.0}, {"date": "2017-01-26", "close": 10.88, "volume": 398872.0}, {"date": "2017-01-27", "close": 10.59, "volume": 736512.0}, {"date": "2017-01-30", "close": 10.51, "volume": 352812.0}, {"date": "2017-01-31", "close": 10.6, "volume": 615776.0}, {"date": "2017-02-01", "close": 10.43, "volume": 534928.0}, {"date": "2017-02-02", "close": 10.5, "volume": 874006.0}, {"date": "2017-02-03", "close": 10.7, "volume": 342130.0}, {"date": "2017-02-06", "close": 10.58, "volume": 335784.0}, {"date": "2017-02-07", "close": 10.57, "volume": 413408.0}, {"date": "2017-02-08", "close": 10.67, "volume": 538795.0}, {"date": "2017-02-09", "close": 10.76, "volume": 1005878.0}, {"date": "2017-02-10", "close": 10.8, "volume": 456440.0}, {"date": "2017-02-13", "close": 10.82, "volume": 359305.0}, {"date": "2017-02-14", "close": 10.78, "volume": 567609.0}, {"date": "2017-02-15", "close": 10.94, "volume": 616848.0}, {"date": "2017-02-16", "close": 11.05, "volume": 897640.0}, {"date": "2017-02-17", "close": 11.08, "volume": 570804.0}, {"date": "2017-02-21", "close": 11.32, "volume": 649046.0}, {"date": "2017-02-22", "close": 11.65, "volume": 1358371.0}, {"date": "2017-02-23", "close": 11.59, "volume": 2320084.0}, {"date": "2017-02-24", "close": 10.92, "volume": 2400998.0}, {"date": "2017-02-27", "close": 10.71, "volume": 1384544.0}, {"date": "2017-02-28", "close": 10.66, "volume": 1097784.0}, {"date": "2017-03-01", "close": 10.57, "volume": 2011864.0}, {"date": "2017-03-02", "close": 10.56, "volume": 1453597.0}, {"date": "2017-03-03", "close": 10.82, "volume": 1914758.0}, {"date": "2017-03-06", "close": 11.05, "volume": 2085394.0}, {"date": "2017-03-07", "close": 11.08, "volume": 1904798.0}, {"date": "2017-03-08", "close": 11.62, "volume": 1967539.0}, {"date": "2017-03-09", "close": 11.74, "volume": 1212844.0}, {"date": "2017-03-10", "close": 12.28, "volume": 1637308.0}, {"date": "2017-03-13", "close": 11.82, "volume": 1692120.0}, {"date": "2017-03-14", "close": 11.8, "volume": 1030433.0}, {"date": "2017-03-15", "close": 12.1, "volume": 1003111.0}, {"date": "2017-03-16", "close": 12.24, "volume": 1335011.0}, {"date": "2017-03-17", "close": 12.14, "volume": 659560.0}, {"date": "2017-03-20", "close": 12.16, "volume": 1541870.0}, {"date": "2017-03-21", "close": 12.13, "volume": 1318971.0}, {"date": "2017-03-22", "close": 12.11, "volume": 698809.0}, {"date": "2017-03-23", "close": 12.11, "volume": 825957.0}, {"date": "2017-03-24", "close": 12.1, "volume": 1002523.0}, {"date": "2017-03-27", "close": 12.15, "volume": 644859.0}, {"date": "2017-03-28", "close": 12.14, "volume": 1028156.0}, {"date": "2017-03-29", "close": 12.3, "volume": 1006015.0}, {"date": "2017-03-30", "close": 12.43, "volume": 851964.0}, {"date": "2017-03-31", "close": 12.36, "volume": 1182612.0}, {"date": "2017-04-03", "close": 12.25, "volume": 785219.0}, {"date": "2017-04-04", "close": 12.1, "volume": 871713.0}, {"date": "2017-04-05", "close": 12.01, "volume": 1001171.0}, {"date": "2017-04-06", "close": 12.21, "volume": 737098.0}, {"date": "2017-04-07", "close": 12.32, "volume": 722833.0}, {"date": "2017-04-10", "close": 12.62, "volume": 579600.0}, {"date": "2017-04-11", "close": 12.64, "volume": 836664.0}, {"date": "2017-04-12", "close": 12.71, "volume": 611897.0}, {"date": "2017-04-13", "close": 12.65, "volume": 1109261.0}, {"date": "2017-04-17", "close": 12.81, "volume": 2266582.0}, {"date": "2017-04-18", "close": 12.86, "volume": 591107.0}, {"date": "2017-04-19", "close": 12.88, "volume": 538401.0}, {"date": "2017-04-20", "close": 12.83, "volume": 471785.0}, {"date": "2017-04-21", "close": 12.8, "volume": 500510.0}, {"date": "2017-04-24", "close": 12.85, "volume": 853884.0}, {"date": "2017-04-25", "close": 13.22, "volume": 1123520.0}, {"date": "2017-04-26", "close": 13.15, "volume": 841757.0}, {"date": "2017-04-27", "close": 13.27, "volume": 1210694.0}, {"date": "2017-04-28", "close": 13.17, "volume": 1244402.0}, {"date": "2017-05-01", "close": 13.42, "volume": 1660756.0}, {"date": "2017-05-02", "close": 13.34, "volume": 1270088.0}, {"date": "2017-05-03", "close": 12.7, "volume": 1982539.0}, {"date": "2017-05-04", "close": 13.06, "volume": 3187880.0}, {"date": "2017-05-05", "close": 12.74, "volume": 2737034.0}, {"date": "2017-05-08", "close": 12.48, "volume": 1095226.0}, {"date": "2017-05-09", "close": 12.48, "volume": 776338.0}, {"date": "2017-05-10", "close": 12.41, "volume": 817048.0}, {"date": "2017-05-11", "close": 12.47, "volume": 687554.0}, {"date": "2017-05-12", "close": 12.63, "volume": 702835.0}, {"date": "2017-05-15", "close": 12.83, "volume": 559454.0}, {"date": "2017-05-16", "close": 13.02, "volume": 897552.0}, {"date": "2017-05-17", "close": 12.54, "volume": 1287942.0}, {"date": "2017-05-18", "close": 12.61, "volume": 1441844.0}, {"date": "2017-05-19", "close": 13.04, "volume": 1096062.0}, {"date": "2017-05-22", "close": 13.16, "volume": 512779.0}, {"date": "2017-05-23", "close": 13.29, "volume": 757283.0}, {"date": "2017-05-24", "close": 13.5, "volume": 916635.0}, {"date": "2017-05-25", "close": 13.46, "volume": 1054960.0}, {"date": "2017-05-26", "close": 13.49, "volume": 361799.0}, {"date": "2017-05-30", "close": 13.19, "volume": 641732.0}, {"date": "2017-05-31", "close": 13.19, "volume": 452637.0}, {"date": "2017-06-01", "close": 13.7, "volume": 1591405.0}, {"date": "2017-06-02", "close": 13.77, "volume": 1047142.0}, {"date": "2017-06-05", "close": 13.86, "volume": 616879.0}, {"date": "2017-06-06", "close": 14.0, "volume": 2463428.0}, {"date": "2017-06-07", "close": 14.6, "volume": 2528623.0}, {"date": "2017-06-08", "close": 14.29, "volume": 983028.0}, {"date": "2017-06-09", "close": 14.04, "volume": 864948.0}, {"date": "2017-06-12", "close": 14.15, "volume": 1294969.0}, {"date": "2017-06-13", "close": 14.48, "volume": 1084052.0}, {"date": "2017-06-14", "close": 14.36, "volume": 616012.0}, {"date": "2017-06-15", "close": 14.33, "volume": 390516.0}, {"date": "2017-06-16", "close": 14.19, "volume": 506883.0}, {"date": "2017-06-19", "close": 14.39, "volume": 913364.0}, {"date": "2017-06-20", "close": 14.43, "volume": 621978.0}, {"date": "2017-06-21", "close": 14.27, "volume": 486090.0}, {"date": "2017-06-22", "close": 14.33, "volume": 976209.0}, {"date": "2017-06-23", "close": 14.15, "volume": 686894.0}, {"date": "2017-06-26", "close": 14.35, "volume": 1231715.0}, {"date": "2017-06-27", "close": 14.35, "volume": 692611.0}, {"date": "2017-06-28", "close": 14.52, "volume": 757516.0}, {"date": "2017-06-29", "close": 14.33, "volume": 633437.0}, {"date": "2017-06-30", "close": 14.44, "volume": 575664.0}, {"date": "2017-07-03", "close": 14.51, "volume": 342331.0}, {"date": "2017-07-05", "close": 14.02, "volume": 698370.0}, {"date": "2017-07-06", "close": 13.81, "volume": 964599.0}, {"date": "2017-07-07", "close": 14.17, "volume": 1910746.0}, {"date": "2017-07-10", "close": 14.49, "volume": 1427777.0}, {"date": "2017-07-11", "close": 14.32, "volume": 635052.0}, {"date": "2017-07-12", "close": 14.51, "volume": 1431115.0}, {"date": "2017-07-13", "close": 14.46, "volume": 457940.0}, {"date": "2017-07-14", "close": 14.81, "volume": 1830298.0}, {"date": "2017-07-17", "close": 14.81, "volume": 901481.0}, {"date": "2017-07-18", "close": 14.56, "volume": 591574.0}, {"date": "2017-07-19", "close": 14.61, "volume": 752496.0}, {"date": "2017-07-20", "close": 14.73, "volume": 818682.0}, {"date": "2017-07-21", "close": 14.55, "volume": 886589.0}, {"date": "2017-07-24", "close": 14.73, "volume": 924490.0}, {"date": "2017-07-25", "close": 15.69, "volume": 8745878.0}, {"date": "2017-07-26", "close": 15.5, "volume": 2249007.0}, {"date": "2017-07-27", "close": 15.39, "volume": 1400280.0}, {"date": "2017-07-28", "close": 15.49, "volume": 1979706.0}, {"date": "2017-07-31", "close": 15.54, "volume": 1587673.0}, {"date": "2017-08-01", "close": 15.54, "volume": 949345.0}, {"date": "2017-08-02", "close": 15.4, "volume": 1037453.0}, {"date": "2017-08-03", "close": 15.99, "volume": 5230388.0}, {"date": "2017-08-04", "close": 15.91, "volume": 1634181.0}, {"date": "2017-08-07", "close": 15.71, "volume": 789262.0}, {"date": "2017-08-08", "close": 15.58, "volume": 906159.0}, {"date": "2017-08-09", "close": 15.47, "volume": 1075645.0}, {"date": "2017-08-10", "close": 15.17, "volume": 621783.0}, {"date": "2017-08-11", "close": 15.18, "volume": 801309.0}, {"date": "2017-08-14", "close": 15.43, "volume": 583693.0}, {"date": "2017-08-15", "close": 15.42, "volume": 661061.0}, {"date": "2017-08-16", "close": 15.48, "volume": 587092.0}, {"date": "2017-08-17", "close": 15.18, "volume": 906631.0}, {"date": "2017-08-18", "close": 15.18, "volume": 875660.0}, {"date": "2017-08-21", "close": 15.31, "volume": 695381.0}, {"date": "2017-08-22", "close": 15.37, "volume": 626595.0}, {"date": "2017-08-23", "close": 15.21, "volume": 554732.0}, {"date": "2017-08-24", "close": 15.0, "volume": 706694.0}, {"date": "2017-08-25", "close": 14.97, "volume": 793656.0}, {"date": "2017-08-28", "close": 14.95, "volume": 658111.0}, {"date": "2017-08-29", "close": 15.27, "volume": 1212928.0}, {"date": "2017-08-30", "close": 15.22, "volume": 578219.0}, {"date": "2017-08-31", "close": 15.18, "volume": 531675.0}, {"date": "2017-09-01", "close": 15.79, "volume": 1037515.0}, {"date": "2017-09-05", "close": 15.96, "volume": 1583313.0}, {"date": "2017-09-06", "close": 15.79, "volume": 880790.0}, {"date": "2017-09-07", "close": 15.69, "volume": 1165639.0}, {"date": "2017-09-08", "close": 15.41, "volume": 932701.0}, {"date": "2017-09-11", "close": 15.31, "volume": 530685.0}, {"date": "2017-09-12", "close": 15.27, "volume": 1185189.0}, {"date": "2017-09-13", "close": 15.24, "volume": 519814.0}, {"date": "2017-09-14", "close": 15.23, "volume": 489929.0}, {"date": "2017-09-15", "close": 15.29, "volume": 1043461.0}, {"date": "2017-09-18", "close": 15.28, "volume": 886355.0}, {"date": "2017-09-19", "close": 14.94, "volume": 668076.0}, {"date": "2017-09-20", "close": 14.94, "volume": 1069326.0}, {"date": "2017-09-21", "close": 14.96, "volume": 851740.0}, {"date": "2017-09-22", "close": 14.94, "volume": 1203291.0}, {"date": "2017-09-25", "close": 14.78, "volume": 934751.0}, {"date": "2017-09-26", "close": 14.84, "volume": 2168852.0}, {"date": "2017-09-27", "close": 14.74, "volume": 856398.0}, {"date": "2017-09-28", "close": 14.96, "volume": 525823.0}, {"date": "2017-09-29", "close": 15.01, "volume": 661996.0}, {"date": "2017-10-02", "close": 15.05, "volume": 697198.0}, {"date": "2017-10-03", "close": 15.29, "volume": 1242738.0}, {"date": "2017-10-04", "close": 15.4, "volume": 1849060.0}, {"date": "2017-10-05", "close": 15.44, "volume": 1193587.0}, {"date": "2017-10-06", "close": 15.53, "volume": 1754373.0}, {"date": "2017-10-09", "close": 15.47, "volume": 725609.0}, {"date": "2017-10-10", "close": 15.19, "volume": 658078.0}, {"date": "2017-10-11", "close": 15.05, "volume": 750543.0}, {"date": "2017-10-12", "close": 15.11, "volume": 660663.0}, {"date": "2017-10-13", "close": 15.0, "volume": 626384.0}, {"date": "2017-10-16", "close": 15.22, "volume": 2631611.0}, {"date": "2017-10-17", "close": 15.11, "volume": 2389020.0}, {"date": "2017-10-18", "close": 15.03, "volume": 783290.0}, {"date": "2017-10-19", "close": 14.98, "volume": 658984.0}, {"date": "2017-10-20", "close": 14.84, "volume": 1487624.0}, {"date": "2017-10-23", "close": 14.82, "volume": 485383.0}, {"date": "2017-10-24", "close": 14.73, "volume": 749653.0}, {"date": "2017-10-25", "close": 14.74, "volume": 1001836.0}, {"date": "2017-10-26", "close": 15.1, "volume": 711342.0}, {"date": "2017-10-27", "close": 15.08, "volume": 476852.0}, {"date": "2017-10-30", "close": 14.76, "volume": 577811.0}, {"date": "2017-10-31", "close": 15.0, "volume": 662259.0}, {"date": "2017-11-01", "close": 15.1, "volume": 875676.0}, {"date": "2017-11-02", "close": 14.74, "volume": 1133265.0}, {"date": "2017-11-03", "close": 14.74, "volume": 516454.0}, {"date": "2017-11-06", "close": 14.56, "volume": 1522698.0}, {"date": "2017-11-07", "close": 14.39, "volume": 708249.0}, {"date": "2017-11-08", "close": 14.47, "volume": 1398892.0}, {"date": "2017-11-09", "close": 15.01, "volume": 2977256.0}, {"date": "2017-11-10", "close": 16.15, "volume": 5866985.0}, {"date": "2017-11-13", "close": 16.32, "volume": 2923365.0}, {"date": "2017-11-14", "close": 16.48, "volume": 2799694.0}, {"date": "2017-11-15", "close": 16.54, "volume": 2424892.0}, {"date": "2017-11-16", "close": 16.5, "volume": 6746236.0}, {"date": "2017-11-17", "close": 16.96, "volume": 9116395.0}, {"date": "2017-11-20", "close": 17.18, "volume": 1289137.0}, {"date": "2017-11-21", "close": 17.09, "volume": 2293192.0}, {"date": "2017-11-22", "close": 17.17, "volume": 1255040.0}, {"date": "2017-11-24", "close": 17.25, "volume": 560785.0}, {"date": "2017-11-27", "close": 17.32, "volume": 827632.0}, {"date": "2017-11-28", "close": 17.2, "volume": 1251197.0}, {"date": "2017-11-29", "close": 16.93, "volume": 1541467.0}, {"date": "2017-11-30", "close": 17.17, "volume": 1322786.0}, {"date": "2017-12-01", "close": 17.57, "volume": 2589266.0}, {"date": "2017-12-04", "close": 17.34, "volume": 1247179.0}, {"date": "2017-12-05", "close": 17.39, "volume": 1374638.0}, {"date": "2017-12-06", "close": 17.44, "volume": 1462242.0}, {"date": "2017-12-07", "close": 17.5, "volume": 1382926.0}, {"date": "2017-12-08", "close": 17.62, "volume": 818504.0}, {"date": "2017-12-11", "close": 17.54, "volume": 776106.0}, {"date": "2017-12-12", "close": 17.11, "volume": 537948.0}, {"date": "2017-12-13", "close": 17.08, "volume": 1337615.0}, {"date": "2017-12-14", "close": 16.98, "volume": 497194.0}, {"date": "2017-12-15", "close": 16.58, "volume": 1138576.0}, {"date": "2017-12-18", "close": 16.66, "volume": 847441.0}, {"date": "2017-12-19", "close": 16.97, "volume": 1030522.0}, {"date": "2017-12-20", "close": 16.87, "volume": 950357.0}, {"date": "2017-12-21", "close": 16.74, "volume": 444848.0}, {"date": "2017-12-22", "close": 16.57, "volume": 309883.0}, {"date": "2017-12-26", "close": 16.42, "volume": 340496.0}, {"date": "2017-12-27", "close": 16.6, "volume": 457322.0}, {"date": "2017-12-28", "close": 16.48, "volume": 468340.0}, {"date": "2017-12-29", "close": 16.66, "volume": 786566.0}, {"date": "2018-01-02", "close": 16.6, "volume": 1154877.0}, {"date": "2018-01-03", "close": 16.5, "volume": 821328.0}, {"date": "2018-01-04", "close": 16.44, "volume": 665998.0}, {"date": "2018-01-05", "close": 16.58, "volume": 666522.0}, {"date": "2018-01-08", "close": 16.76, "volume": 934626.0}, {"date": "2018-01-09", "close": 16.83, "volume": 1063767.0}, {"date": "2018-01-10", "close": 16.74, "volume": 1201405.0}, {"date": "2018-01-11", "close": 16.69, "volume": 903873.0}, {"date": "2018-01-12", "close": 16.75, "volume": 545044.0}, {"date": "2018-01-16", "close": 16.4, "volume": 1098368.0}, {"date": "2018-01-17", "close": 16.93, "volume": 1380635.0}, {"date": "2018-01-18", "close": 16.79, "volume": 625525.0}, {"date": "2018-01-19", "close": 17.04, "volume": 877576.0}, {"date": "2018-01-22", "close": 17.25, "volume": 711184.0}, {"date": "2018-01-23", "close": 17.11, "volume": 788278.0}, {"date": "2018-01-24", "close": 16.82, "volume": 657295.0}, {"date": "2018-01-25", "close": 17.15, "volume": 1012741.0}, {"date": "2018-01-26", "close": 17.2, "volume": 637204.0}, {"date": "2018-01-29", "close": 16.74, "volume": 787038.0}, {"date": "2018-01-30", "close": 16.77, "volume": 980692.0}, {"date": "2018-01-31", "close": 16.66, "volume": 864632.0}, {"date": "2018-02-01", "close": 16.67, "volume": 1699852.0}, {"date": "2018-02-02", "close": 16.6, "volume": 2562786.0}, {"date": "2018-02-05", "close": 15.95, "volume": 1525410.0}, {"date": "2018-02-06", "close": 15.94, "volume": 1265158.0}, {"date": "2018-02-07", "close": 15.59, "volume": 1172355.0}, {"date": "2018-02-08", "close": 15.31, "volume": 953983.0}, {"date": "2018-02-09", "close": 15.23, "volume": 1254130.0}, {"date": "2018-02-12", "close": 15.2, "volume": 898351.0}, {"date": "2018-02-13", "close": 15.69, "volume": 1196597.0}, {"date": "2018-02-14", "close": 15.48, "volume": 900100.0}, {"date": "2018-02-15", "close": 15.6, "volume": 532864.0}, {"date": "2018-02-16", "close": 15.63, "volume": 595641.0}, {"date": "2018-02-20", "close": 15.49, "volume": 925833.0}, {"date": "2018-02-21", "close": 14.98, "volume": 559163.0}, {"date": "2018-02-22", "close": 14.91, "volume": 806075.0}, {"date": "2018-02-23", "close": 14.77, "volume": 1253597.0}, {"date": "2018-02-26", "close": 14.84, "volume": 934912.0}, {"date": "2018-02-27", "close": 14.56, "volume": 738467.0}, {"date": "2018-02-28", "close": 14.55, "volume": 1050303.0}, {"date": "2018-03-01", "close": 15.61, "volume": 3575840.0}, {"date": "2018-03-02", "close": 15.79, "volume": 1735042.0}, {"date": "2018-03-05", "close": 15.87, "volume": 1723260.0}, {"date": "2018-03-06", "close": 15.93, "volume": 1299099.0}, {"date": "2018-03-07", "close": 15.57, "volume": 1317907.0}, {"date": "2018-03-08", "close": 15.9, "volume": 958245.0}, {"date": "2018-03-09", "close": 15.77, "volume": 978402.0}, {"date": "2018-03-12", "close": 15.5, "volume": 800227.0}, {"date": "2018-03-13", "close": 15.36, "volume": 705105.0}, {"date": "2018-03-14", "close": 15.28, "volume": 703992.0}, {"date": "2018-03-15", "close": 15.15, "volume": 649149.0}, {"date": "2018-03-16", "close": 15.22, "volume": 519227.0}, {"date": "2018-03-19", "close": 15.25, "volume": 673279.0}, {"date": "2018-03-20", "close": 15.6, "volume": 1587888.0}, {"date": "2018-03-21", "close": 15.48, "volume": 944397.0}, {"date": "2018-03-22", "close": 15.43, "volume": 642729.0}, {"date": "2018-03-23", "close": 14.81, "volume": 930377.0}, {"date": "2018-03-26", "close": 14.78, "volume": 1774389.0}, {"date": "2018-03-27", "close": 14.56, "volume": 823385.0}, {"date": "2018-03-28", "close": 14.44, "volume": 978061.0}, {"date": "2018-03-29", "close": 14.72, "volume": 771383.0}, {"date": "2018-04-02", "close": 14.55, "volume": 941241.0}, {"date": "2018-04-03", "close": 14.76, "volume": 774573.0}, {"date": "2018-04-04", "close": 14.84, "volume": 510558.0}, {"date": "2018-04-05", "close": 14.8, "volume": 520519.0}, {"date": "2018-04-06", "close": 14.74, "volume": 605774.0}, {"date": "2018-04-09", "close": 14.67, "volume": 326116.0}, {"date": "2018-04-10", "close": 14.57, "volume": 354340.0}, {"date": "2018-04-11", "close": 14.71, "volume": 1376127.0}, {"date": "2018-04-12", "close": 14.76, "volume": 672043.0}, {"date": "2018-04-13", "close": 14.51, "volume": 645677.0}, {"date": "2018-04-16", "close": 14.58, "volume": 954781.0}, {"date": "2018-04-17", "close": 14.36, "volume": 490501.0}, {"date": "2018-04-18", "close": 14.24, "volume": 744524.0}, {"date": "2018-04-19", "close": 14.29, "volume": 563621.0}, {"date": "2018-04-20", "close": 14.66, "volume": 942453.0}, {"date": "2018-04-23", "close": 14.39, "volume": 503786.0}, {"date": "2018-04-24", "close": 14.45, "volume": 679231.0}, {"date": "2018-04-25", "close": 14.23, "volume": 549511.0}, {"date": "2018-04-26", "close": 14.46, "volume": 720290.0}, {"date": "2018-04-27", "close": 14.51, "volume": 334893.0}, {"date": "2018-04-30", "close": 14.3, "volume": 452867.0}, {"date": "2018-05-01", "close": 14.23, "volume": 456290.0}, {"date": "2018-05-02", "close": 14.17, "volume": 556145.0}, {"date": "2018-05-03", "close": 15.05, "volume": 1302356.0}, {"date": "2018-05-04", "close": 15.42, "volume": 1709597.0}, {"date": "2018-05-07", "close": 15.49, "volume": 1054727.0}, {"date": "2018-05-08", "close": 15.7, "volume": 653979.0}, {"date": "2018-05-09", "close": 15.78, "volume": 791451.0}, {"date": "2018-05-10", "close": 16.19, "volume": 3187997.0}, {"date": "2018-05-11", "close": 16.0, "volume": 616643.0}, {"date": "2018-05-14", "close": 15.85, "volume": 554207.0}, {"date": "2018-05-15", "close": 15.83, "volume": 848143.0}, {"date": "2018-05-16", "close": 16.07, "volume": 747456.0}, {"date": "2018-05-17", "close": 15.92, "volume": 660391.0}, {"date": "2018-05-18", "close": 15.61, "volume": 676328.0}, {"date": "2018-05-21", "close": 15.99, "volume": 636973.0}, {"date": "2018-05-22", "close": 15.87, "volume": 513735.0}, {"date": "2018-05-23", "close": 15.91, "volume": 395214.0}, {"date": "2018-05-24", "close": 15.84, "volume": 344972.0}, {"date": "2018-05-25", "close": 15.83, "volume": 441255.0}, {"date": "2018-05-29", "close": 15.85, "volume": 518225.0}, {"date": "2018-05-30", "close": 16.01, "volume": 576484.0}, {"date": "2018-05-31", "close": 15.78, "volume": 642576.0}, {"date": "2018-06-01", "close": 16.18, "volume": 943969.0}, {"date": "2018-06-04", "close": 16.05, "volume": 668762.0}, {"date": "2018-06-05", "close": 16.14, "volume": 719196.0}, {"date": "2018-06-06", "close": 16.12, "volume": 674356.0}, {"date": "2018-06-07", "close": 15.91, "volume": 470371.0}, {"date": "2018-06-08", "close": 16.0, "volume": 786387.0}, {"date": "2018-06-11", "close": 16.13, "volume": 649877.0}, {"date": "2018-06-12", "close": 16.25, "volume": 323876.0}, {"date": "2018-06-13", "close": 16.52, "volume": 1371330.0}, {"date": "2018-06-14", "close": 16.45, "volume": 715447.0}, {"date": "2018-06-15", "close": 16.51, "volume": 445724.0}, {"date": "2018-06-18", "close": 16.26, "volume": 891638.0}, {"date": "2018-06-19", "close": 16.21, "volume": 557203.0}, {"date": "2018-06-20", "close": 16.28, "volume": 314865.0}, {"date": "2018-06-21", "close": 16.45, "volume": 941099.0}, {"date": "2018-06-22", "close": 16.5, "volume": 386929.0}, {"date": "2018-06-25", "close": 16.72, "volume": 784229.0}, {"date": "2018-06-26", "close": 16.61, "volume": 476291.0}, {"date": "2018-06-27", "close": 16.45, "volume": 547470.0}, {"date": "2018-06-28", "close": 16.39, "volume": 377811.0}, {"date": "2018-06-29", "close": 16.55, "volume": 531173.0}, {"date": "2018-07-02", "close": 16.53, "volume": 701131.0}, {"date": "2018-07-03", "close": 16.7, "volume": 330565.0}, {"date": "2018-07-05", "close": 16.71, "volume": 392164.0}, {"date": "2018-07-06", "close": 16.78, "volume": 492382.0}, {"date": "2018-07-09", "close": 17.0, "volume": 822465.0}, {"date": "2018-07-10", "close": 16.99, "volume": 461046.0}, {"date": "2018-07-11", "close": 16.63, "volume": 1257888.0}, {"date": "2018-07-12", "close": 16.68, "volume": 562988.0}, {"date": "2018-07-13", "close": 16.75, "volume": 991900.0}, {"date": "2018-07-16", "close": 16.85, "volume": 1043295.0}, {"date": "2018-07-17", "close": 16.8, "volume": 770483.0}, {"date": "2018-07-18", "close": 16.77, "volume": 386230.0}, {"date": "2018-07-19", "close": 16.55, "volume": 460507.0}, {"date": "2018-07-20", "close": 16.5, "volume": 550862.0}, {"date": "2018-07-23", "close": 16.36, "volume": 493534.0}, {"date": "2018-07-24", "close": 16.23, "volume": 637573.0}, {"date": "2018-07-25", "close": 16.22, "volume": 578824.0}, {"date": "2018-07-26", "close": 16.25, "volume": 1018505.0}, {"date": "2018-07-27", "close": 16.27, "volume": 750802.0}, {"date": "2018-07-30", "close": 15.97, "volume": 732546.0}, {"date": "2018-07-31", "close": 15.99, "volume": 577012.0}, {"date": "2018-08-01", "close": 15.89, "volume": 980929.0}, {"date": "2018-08-02", "close": 15.85, "volume": 2560599.0}, {"date": "2018-08-03", "close": 15.55, "volume": 1381852.0}, {"date": "2018-08-06", "close": 15.46, "volume": 629947.0}, {"date": "2018-08-07", "close": 15.51, "volume": 1254274.0}, {"date": "2018-08-08", "close": 15.35, "volume": 791584.0}, {"date": "2018-08-09", "close": 15.55, "volume": 838175.0}, {"date": "2018-08-10", "close": 15.37, "volume": 702395.0}, {"date": "2018-08-13", "close": 15.55, "volume": 726819.0}, {"date": "2018-08-14", "close": 15.58, "volume": 651733.0}, {"date": "2018-08-15", "close": 15.51, "volume": 424174.0}, {"date": "2018-08-16", "close": 15.64, "volume": 1847779.0}, {"date": "2018-08-17", "close": 15.97, "volume": 1727801.0}, {"date": "2018-08-20", "close": 16.09, "volume": 953668.0}, {"date": "2018-08-21", "close": 16.1, "volume": 822038.0}, {"date": "2018-08-22", "close": 15.85, "volume": 647679.0}, {"date": "2018-08-23", "close": 15.4, "volume": 759809.0}, {"date": "2018-08-24", "close": 15.27, "volume": 941523.0}, {"date": "2018-08-27", "close": 15.27, "volume": 705668.0}, {"date": "2018-08-28", "close": 15.2, "volume": 705469.0}, {"date": "2018-08-29", "close": 15.24, "volume": 727709.0}, {"date": "2018-08-30", "close": 15.21, "volume": 925525.0}, {"date": "2018-08-31", "close": 15.6, "volume": 1815673.0}, {"date": "2018-09-04", "close": 15.26, "volume": 843883.0}, {"date": "2018-09-05", "close": 15.19, "volume": 743641.0}, {"date": "2018-09-06", "close": 15.14, "volume": 1434769.0}, {"date": "2018-09-07", "close": 15.11, "volume": 2617539.0}, {"date": "2018-09-10", "close": 15.34, "volume": 551164.0}, {"date": "2018-09-11", "close": 15.56, "volume": 1196004.0}, {"date": "2018-09-12", "close": 15.46, "volume": 956147.0}, {"date": "2018-09-13", "close": 15.38, "volume": 789720.0}, {"date": "2018-09-14", "close": 15.35, "volume": 688512.0}, {"date": "2018-09-17", "close": 15.13, "volume": 518479.0}, {"date": "2018-09-18", "close": 15.29, "volume": 844319.0}, {"date": "2018-09-19", "close": 15.17, "volume": 628106.0}, {"date": "2018-09-20", "close": 15.21, "volume": 452459.0}, {"date": "2018-09-21", "close": 15.18, "volume": 1373128.0}, {"date": "2018-09-24", "close": 15.06, "volume": 923995.0}, {"date": "2018-09-25", "close": 14.91, "volume": 1017478.0}, {"date": "2018-09-26", "close": 15.1, "volume": 843860.0}, {"date": "2018-09-27", "close": 15.88, "volume": 2020421.0}, {"date": "2018-09-28", "close": 16.15, "volume": 1948424.0}, {"date": "2018-10-01", "close": 15.87, "volume": 1054937.0}, {"date": "2018-10-02", "close": 15.45, "volume": 1078738.0}, {"date": "2018-10-03", "close": 15.1, "volume": 951065.0}, {"date": "2018-10-04", "close": 14.9, "volume": 661126.0}, {"date": "2018-10-05", "close": 14.92, "volume": 563171.0}, {"date": "2018-10-08", "close": 15.09, "volume": 323488.0}, {"date": "2018-10-09", "close": 14.9, "volume": 816910.0}, {"date": "2018-10-10", "close": 14.44, "volume": 1540818.0}, {"date": "2018-10-11", "close": 14.41, "volume": 738598.0}, {"date": "2018-10-12", "close": 14.84, "volume": 1101656.0}, {"date": "2018-10-15", "close": 14.8, "volume": 707025.0}, {"date": "2018-10-16", "close": 15.54, "volume": 1029504.0}, {"date": "2018-10-17", "close": 15.17, "volume": 862915.0}, {"date": "2018-10-18", "close": 14.82, "volume": 492640.0}, {"date": "2018-10-19", "close": 14.76, "volume": 1216945.0}, {"date": "2018-10-22", "close": 14.51, "volume": 949932.0}, {"date": "2018-10-23", "close": 14.58, "volume": 1673725.0}, {"date": "2018-10-24", "close": 14.45, "volume": 1180622.0}, {"date": "2018-10-25", "close": 14.58, "volume": 709519.0}, {"date": "2018-10-26", "close": 14.38, "volume": 747637.0}, {"date": "2018-10-29", "close": 14.46, "volume": 775561.0}, {"date": "2018-10-30", "close": 14.64, "volume": 914780.0}, {"date": "2018-10-31", "close": 15.04, "volume": 1557800.0}, {"date": "2018-11-01", "close": 15.1, "volume": 1249620.0}, {"date": "2018-11-02", "close": 14.96, "volume": 788429.0}, {"date": "2018-11-05", "close": 15.03, "volume": 1090088.0}, {"date": "2018-11-06", "close": 15.33, "volume": 931866.0}, {"date": "2018-11-07", "close": 15.44, "volume": 1521934.0}, {"date": "2018-11-08", "close": 15.82, "volume": 2500970.0}, {"date": "2018-11-09", "close": 15.66, "volume": 1210784.0}, {"date": "2018-11-12", "close": 15.21, "volume": 1693575.0}, {"date": "2018-11-13", "close": 15.17, "volume": 1463122.0}, {"date": "2018-11-14", "close": 14.99, "volume": 971613.0}, {"date": "2018-11-15", "close": 14.82, "volume": 1116790.0}, {"date": "2018-11-16", "close": 14.86, "volume": 970987.0}, {"date": "2018-11-19", "close": 14.9, "volume": 960260.0}, {"date": "2018-11-20", "close": 14.49, "volume": 1155283.0}, {"date": "2018-11-21", "close": 14.58, "volume": 913339.0}, {"date": "2018-11-23", "close": 14.75, "volume": 519841.0}, {"date": "2018-11-26", "close": 14.83, "volume": 812347.0}, {"date": "2018-11-27", "close": 14.54, "volume": 680449.0}, {"date": "2018-11-28", "close": 14.76, "volume": 527470.0}, {"date": "2018-11-29", "close": 14.55, "volume": 838281.0}, {"date": "2018-11-30", "close": 14.85, "volume": 523690.0}, {"date": "2018-12-03", "close": 15.09, "volume": 1383911.0}, {"date": "2018-12-04", "close": 14.97, "volume": 1106277.0}, {"date": "2018-12-06", "close": 14.84, "volume": 898049.0}, {"date": "2018-12-07", "close": 14.7, "volume": 724456.0}, {"date": "2018-12-10", "close": 14.63, "volume": 719760.0}, {"date": "2018-12-11", "close": 14.68, "volume": 1139562.0}, {"date": "2018-12-12", "close": 14.72, "volume": 858735.0}, {"date": "2018-12-13", "close": 14.72, "volume": 628560.0}, {"date": "2018-12-14", "close": 14.39, "volume": 684603.0}, {"date": "2018-12-17", "close": 14.09, "volume": 1040530.0}, {"date": "2018-12-18", "close": 13.96, "volume": 1101925.0}, {"date": "2018-12-19", "close": 14.03, "volume": 1727600.0}, {"date": "2018-12-20", "close": 13.91, "volume": 1035062.0}, {"date": "2018-12-21", "close": 13.68, "volume": 1621753.0}, {"date": "2018-12-24", "close": 13.44, "volume": 1085887.0}, {"date": "2018-12-26", "close": 13.77, "volume": 1730642.0}, {"date": "2018-12-27", "close": 13.79, "volume": 1582501.0}, {"date": "2018-12-28", "close": 13.66, "volume": 1608063.0}, {"date": "2018-12-31", "close": 13.94, "volume": 2312656.0}, {"date": "2019-01-02", "close": 14.28, "volume": 3174530.0}, {"date": "2019-01-03", "close": 14.16, "volume": 1457752.0}, {"date": "2019-01-04", "close": 14.5, "volume": 1009016.0}, {"date": "2019-01-07", "close": 14.71, "volume": 1175837.0}, {"date": "2019-01-08", "close": 14.88, "volume": 1583578.0}, {"date": "2019-01-09", "close": 14.8, "volume": 909520.0}, {"date": "2019-01-10", "close": 14.92, "volume": 1367651.0}, {"date": "2019-01-11", "close": 15.2, "volume": 1060613.0}, {"date": "2019-01-14", "close": 15.13, "volume": 540200.0}, {"date": "2019-01-15", "close": 15.09, "volume": 348924.0}, {"date": "2019-01-16", "close": 14.98, "volume": 870140.0}, {"date": "2019-01-17", "close": 15.02, "volume": 567416.0}, {"date": "2019-01-18", "close": 15.08, "volume": 878858.0}, {"date": "2019-01-22", "close": 14.92, "volume": 752110.0}, {"date": "2019-01-23", "close": 15.03, "volume": 504200.0}, {"date": "2019-01-24", "close": 14.97, "volume": 688737.0}, {"date": "2019-01-25", "close": 15.05, "volume": 473164.0}, {"date": "2019-01-28", "close": 14.85, "volume": 721346.0}, {"date": "2019-01-29", "close": 14.91, "volume": 691314.0}, {"date": "2019-01-30", "close": 14.92, "volume": 381494.0}, {"date": "2019-01-31", "close": 15.18, "volume": 624616.0}, {"date": "2019-02-01", "close": 15.43, "volume": 819283.0}, {"date": "2019-02-04", "close": 15.55, "volume": 968195.0}, {"date": "2019-02-05", "close": 15.56, "volume": 1049798.0}, {"date": "2019-02-06", "close": 15.53, "volume": 1417197.0}, {"date": "2019-02-07", "close": 15.51, "volume": 851058.0}, {"date": "2019-02-08", "close": 15.48, "volume": 541520.0}, {"date": "2019-02-11", "close": 15.56, "volume": 989698.0}, {"date": "2019-02-12", "close": 15.73, "volume": 1256109.0}, {"date": "2019-02-13", "close": 15.77, "volume": 850765.0}, {"date": "2019-02-14", "close": 15.61, "volume": 1021165.0}, {"date": "2019-02-15", "close": 15.69, "volume": 695957.0}, {"date": "2019-02-19", "close": 15.59, "volume": 1094214.0}, {"date": "2019-02-20", "close": 15.56, "volume": 1298961.0}, {"date": "2019-02-21", "close": 15.59, "volume": 1461148.0}, {"date": "2019-02-22", "close": 13.86, "volume": 6358348.0}, {"date": "2019-02-25", "close": 14.59, "volume": 3006200.0}, {"date": "2019-02-26", "close": 14.77, "volume": 2862064.0}, {"date": "2019-02-27", "close": 14.72, "volume": 1807300.0}, {"date": "2019-02-28", "close": 15.01, "volume": 1864364.0}, {"date": "2019-03-01", "close": 15.04, "volume": 1654995.0}, {"date": "2019-03-04", "close": 15.09, "volume": 2163407.0}, {"date": "2019-03-05", "close": 15.05, "volume": 1381217.0}, {"date": "2019-03-06", "close": 14.99, "volume": 1066697.0}, {"date": "2019-03-07", "close": 14.85, "volume": 1366485.0}, {"date": "2019-03-08", "close": 14.85, "volume": 653100.0}, {"date": "2019-03-11", "close": 15.19, "volume": 1415486.0}, {"date": "2019-03-12", "close": 15.0, "volume": 1169769.0}, {"date": "2019-03-13", "close": 15.06, "volume": 1043676.0}, {"date": "2019-03-14", "close": 15.05, "volume": 504579.0}, {"date": "2019-03-15", "close": 15.0, "volume": 659392.0}, {"date": "2019-03-18", "close": 15.05, "volume": 536177.0}, {"date": "2019-03-19", "close": 15.04, "volume": 702741.0}, {"date": "2019-03-20", "close": 14.83, "volume": 845298.0}, {"date": "2019-03-21", "close": 14.94, "volume": 621828.0}, {"date": "2019-03-22", "close": 14.67, "volume": 1584513.0}, {"date": "2019-03-25", "close": 14.63, "volume": 726089.0}, {"date": "2019-03-26", "close": 14.62, "volume": 1159464.0}, {"date": "2019-03-27", "close": 14.63, "volume": 687604.0}, {"date": "2019-03-28", "close": 14.57, "volume": 445642.0}, {"date": "2019-03-29", "close": 14.61, "volume": 682038.0}, {"date": "2019-04-01", "close": 14.82, "volume": 1074241.0}, {"date": "2019-04-02", "close": 14.88, "volume": 742349.0}, {"date": "2019-04-03", "close": 14.77, "volume": 525526.0}, {"date": "2019-04-04", "close": 14.83, "volume": 458522.0}, {"date": "2019-04-05", "close": 14.94, "volume": 1235216.0}, {"date": "2019-04-08", "close": 14.87, "volume": 761723.0}, {"date": "2019-04-09", "close": 14.87, "volume": 558421.0}, {"date": "2019-04-10", "close": 14.79, "volume": 595518.0}, {"date": "2019-04-11", "close": 14.84, "volume": 418111.0}, {"date": "2019-04-12", "close": 14.89, "volume": 1383448.0}, {"date": "2019-04-15", "close": 15.01, "volume": 889688.0}, {"date": "2019-04-16", "close": 14.78, "volume": 850801.0}, {"date": "2019-04-17", "close": 14.82, "volume": 677890.0}, {"date": "2019-04-18", "close": 14.87, "volume": 1198194.0}, {"date": "2019-04-22", "close": 14.8, "volume": 754221.0}, {"date": "2019-04-23", "close": 14.82, "volume": 1068368.0}, {"date": "2019-04-24", "close": 15.01, "volume": 1348730.0}, {"date": "2019-04-25", "close": 15.04, "volume": 1313238.0}, {"date": "2019-04-26", "close": 15.45, "volume": 1691834.0}, {"date": "2019-04-29", "close": 15.36, "volume": 1015317.0}, {"date": "2019-04-30", "close": 15.51, "volume": 1191823.0}, {"date": "2019-05-01", "close": 15.24, "volume": 2209387.0}, {"date": "2019-05-02", "close": 14.04, "volume": 6524710.0}, {"date": "2019-05-03", "close": 14.24, "volume": 1670613.0}, {"date": "2019-05-06", "close": 14.12, "volume": 1120885.0}, {"date": "2019-05-07", "close": 14.27, "volume": 1594620.0}, {"date": "2019-05-08", "close": 14.1, "volume": 1207658.0}, {"date": "2019-05-09", "close": 13.98, "volume": 1208120.0}, {"date": "2019-05-10", "close": 13.98, "volume": 1016542.0}, {"date": "2019-05-13", "close": 14.0, "volume": 1101456.0}, {"date": "2019-05-14", "close": 14.02, "volume": 583682.0}, {"date": "2019-05-15", "close": 13.83, "volume": 1558964.0}, {"date": "2019-05-16", "close": 13.85, "volume": 2894097.0}, {"date": "2019-05-17", "close": 13.93, "volume": 1238479.0}, {"date": "2019-05-20", "close": 13.58, "volume": 1529910.0}, {"date": "2019-05-21", "close": 13.41, "volume": 3179500.0}, {"date": "2019-05-22", "close": 13.38, "volume": 2006727.0}, {"date": "2019-05-23", "close": 13.28, "volume": 916343.0}, {"date": "2019-05-24", "close": 13.29, "volume": 948015.0}, {"date": "2019-05-28", "close": 13.05, "volume": 1252435.0}, {"date": "2019-05-29", "close": 13.0, "volume": 1757600.0}, {"date": "2019-05-30", "close": 12.85, "volume": 1303280.0}, {"date": "2019-05-31", "close": 13.02, "volume": 1412947.0}, {"date": "2019-06-03", "close": 13.19, "volume": 1557062.0}, {"date": "2019-06-04", "close": 13.22, "volume": 1718534.0}, {"date": "2019-06-05", "close": 13.22, "volume": 874109.0}, {"date": "2019-06-06", "close": 13.21, "volume": 757925.0}, {"date": "2019-06-07", "close": 13.25, "volume": 588822.0}, {"date": "2019-06-10", "close": 13.27, "volume": 514886.0}, {"date": "2019-06-11", "close": 13.22, "volume": 391968.0}, {"date": "2019-06-12", "close": 13.39, "volume": 686134.0}, {"date": "2019-06-13", "close": 13.74, "volume": 1733534.0}, {"date": "2019-06-14", "close": 13.76, "volume": 1498421.0}, {"date": "2019-06-17", "close": 13.86, "volume": 1250109.0}, {"date": "2019-06-18", "close": 13.88, "volume": 940505.0}, {"date": "2019-06-19", "close": 13.79, "volume": 886323.0}, {"date": "2019-06-20", "close": 13.49, "volume": 941087.0}, {"date": "2019-06-21", "close": 13.36, "volume": 1031700.0}, {"date": "2019-06-24", "close": 13.4, "volume": 777048.0}, {"date": "2019-06-25", "close": 13.37, "volume": 510669.0}, {"date": "2019-06-26", "close": 13.07, "volume": 655883.0}, {"date": "2019-06-27", "close": 13.14, "volume": 3093747.0}, {"date": "2019-06-28", "close": 13.35, "volume": 887015.0}, {"date": "2019-07-01", "close": 13.39, "volume": 1313407.0}, {"date": "2019-07-02", "close": 13.47, "volume": 872559.0}, {"date": "2019-07-03", "close": 13.46, "volume": 301470.0}, {"date": "2019-07-05", "close": 13.22, "volume": 550674.0}, {"date": "2019-07-08", "close": 13.14, "volume": 1062870.0}, {"date": "2019-07-09", "close": 13.08, "volume": 619935.0}, {"date": "2019-07-10", "close": 13.18, "volume": 932409.0}, {"date": "2019-07-11", "close": 13.09, "volume": 509912.0}, {"date": "2019-07-12", "close": 12.99, "volume": 915709.0}, {"date": "2019-07-15", "close": 13.15, "volume": 568915.0}, {"date": "2019-07-16", "close": 12.9, "volume": 1332998.0}, {"date": "2019-07-17", "close": 12.61, "volume": 594316.0}, {"date": "2019-07-18", "close": 12.6, "volume": 1177424.0}, {"date": "2019-07-19", "close": 12.28, "volume": 801428.0}, {"date": "2019-07-22", "close": 12.29, "volume": 776330.0}, {"date": "2019-07-23", "close": 12.33, "volume": 767779.0}, {"date": "2019-07-24", "close": 12.89, "volume": 1527372.0}, {"date": "2019-07-25", "close": 12.87, "volume": 1194940.0}, {"date": "2019-07-26", "close": 12.85, "volume": 683867.0}, {"date": "2019-07-29", "close": 12.93, "volume": 541071.0}, {"date": "2019-07-30", "close": 12.9, "volume": 524486.0}, {"date": "2019-07-31", "close": 12.79, "volume": 730194.0}, {"date": "2019-08-01", "close": 12.8, "volume": 913775.0}, {"date": "2019-08-02", "close": 12.78, "volume": 513680.0}, {"date": "2019-08-05", "close": 12.44, "volume": 832472.0}, {"date": "2019-08-06", "close": 12.45, "volume": 1068597.0}, {"date": "2019-08-07", "close": 12.31, "volume": 1737163.0}, {"date": "2019-08-08", "close": 13.3, "volume": 1665064.0}, {"date": "2019-08-09", "close": 12.66, "volume": 1644214.0}, {"date": "2019-08-12", "close": 12.25, "volume": 1210243.0}, {"date": "2019-08-13", "close": 12.2, "volume": 1435766.0}, {"date": "2019-08-14", "close": 12.02, "volume": 1966876.0}, {"date": "2019-08-15", "close": 12.27, "volume": 975422.0}, {"date": "2019-08-16", "close": 12.44, "volume": 908005.0}, {"date": "2019-08-19", "close": 12.53, "volume": 606449.0}, {"date": "2019-08-20", "close": 12.39, "volume": 807035.0}, {"date": "2019-08-21", "close": 12.53, "volume": 933573.0}, {"date": "2019-08-22", "close": 12.42, "volume": 1003080.0}, {"date": "2019-08-23", "close": 12.18, "volume": 1069372.0}, {"date": "2019-08-26", "close": 12.01, "volume": 776235.0}, {"date": "2019-08-27", "close": 11.83, "volume": 1105133.0}, {"date": "2019-08-28", "close": 11.88, "volume": 835301.0}, {"date": "2019-08-29", "close": 12.16, "volume": 672524.0}, {"date": "2019-08-30", "close": 12.61, "volume": 1480580.0}, {"date": "2019-09-03", "close": 12.54, "volume": 1087309.0}, {"date": "2019-09-04", "close": 12.63, "volume": 681123.0}, {"date": "2019-09-05", "close": 12.94, "volume": 1268200.0}, {"date": "2019-09-06", "close": 13.08, "volume": 1304770.0}, {"date": "2019-09-09", "close": 13.02, "volume": 706867.0}, {"date": "2019-09-10", "close": 13.43, "volume": 1274261.0}, {"date": "2019-09-11", "close": 13.58, "volume": 1279338.0}, {"date": "2019-09-12", "close": 13.58, "volume": 1092186.0}, {"date": "2019-09-13", "close": 13.52, "volume": 721736.0}, {"date": "2019-09-16", "close": 13.37, "volume": 660242.0}, {"date": "2019-09-17", "close": 13.1, "volume": 713963.0}, {"date": "2019-09-18", "close": 12.96, "volume": 781317.0}, {"date": "2019-09-19", "close": 12.88, "volume": 461568.0}, {"date": "2019-09-20", "close": 12.89, "volume": 626475.0}, {"date": "2019-09-23", "close": 12.95, "volume": 380880.0}, {"date": "2019-09-24", "close": 12.73, "volume": 748609.0}, {"date": "2019-09-25", "close": 12.74, "volume": 520216.0}, {"date": "2019-09-26", "close": 12.59, "volume": 547665.0}, {"date": "2019-09-27", "close": 12.4, "volume": 723368.0}, {"date": "2019-09-30", "close": 12.47, "volume": 552661.0}, {"date": "2019-10-01", "close": 12.36, "volume": 966650.0}, {"date": "2019-10-02", "close": 12.37, "volume": 888897.0}, {"date": "2019-10-03", "close": 12.7, "volume": 993911.0}, {"date": "2019-10-04", "close": 12.61, "volume": 588855.0}, {"date": "2019-10-07", "close": 12.4, "volume": 722638.0}, {"date": "2019-10-08", "close": 12.48, "volume": 1420946.0}, {"date": "2019-10-09", "close": 12.72, "volume": 437458.0}, {"date": "2019-10-10", "close": 12.72, "volume": 448951.0}, {"date": "2019-10-11", "close": 12.79, "volume": 723047.0}, {"date": "2019-10-14", "close": 12.52, "volume": 637854.0}, {"date": "2019-10-15", "close": 12.4, "volume": 1566430.0}, {"date": "2019-10-16", "close": 12.58, "volume": 798421.0}, {"date": "2019-10-17", "close": 12.58, "volume": 380755.0}, {"date": "2019-10-18", "close": 12.51, "volume": 667203.0}, {"date": "2019-10-21", "close": 12.69, "volume": 410470.0}, {"date": "2019-10-22", "close": 12.81, "volume": 428424.0}, {"date": "2019-10-23", "close": 12.83, "volume": 361252.0}, {"date": "2019-10-24", "close": 12.83, "volume": 466616.0}, {"date": "2019-10-25", "close": 12.79, "volume": 335080.0}, {"date": "2019-10-28", "close": 12.89, "volume": 415081.0}, {"date": "2019-10-29", "close": 12.81, "volume": 362660.0}, {"date": "2019-10-30", "close": 12.64, "volume": 429983.0}, {"date": "2019-10-31", "close": 12.85, "volume": 750652.0}, {"date": "2019-11-01", "close": 13.14, "volume": 563831.0}, {"date": "2019-11-04", "close": 13.02, "volume": 895286.0}, {"date": "2019-11-05", "close": 13.08, "volume": 714549.0}, {"date": "2019-11-06", "close": 12.95, "volume": 1339151.0}, {"date": "2019-11-07", "close": 12.64, "volume": 1981329.0}, {"date": "2019-11-08", "close": 12.66, "volume": 1663810.0}, {"date": "2019-11-11", "close": 12.9, "volume": 542073.0}, {"date": "2019-11-12", "close": 12.85, "volume": 824189.0}, {"date": "2019-11-13", "close": 12.91, "volume": 429989.0}, {"date": "2019-11-14", "close": 12.89, "volume": 463155.0}, {"date": "2019-11-15", "close": 12.85, "volume": 552828.0}, {"date": "2019-11-18", "close": 12.73, "volume": 669151.0}, {"date": "2019-11-19", "close": 12.82, "volume": 1362622.0}, {"date": "2019-11-20", "close": 12.85, "volume": 869356.0}, {"date": "2019-11-21", "close": 13.1, "volume": 899610.0}, {"date": "2019-11-22", "close": 13.39, "volume": 973350.0}, {"date": "2019-11-25", "close": 13.38, "volume": 571977.0}, {"date": "2019-11-26", "close": 13.41, "volume": 355206.0}, {"date": "2019-11-27", "close": 13.41, "volume": 475453.0}, {"date": "2019-11-29", "close": 13.37, "volume": 187630.0}, {"date": "2019-12-02", "close": 13.39, "volume": 756743.0}, {"date": "2019-12-03", "close": 13.38, "volume": 476612.0}, {"date": "2019-12-04", "close": 13.63, "volume": 779525.0}, {"date": "2019-12-05", "close": 13.78, "volume": 753026.0}, {"date": "2019-12-06", "close": 13.76, "volume": 482853.0}, {"date": "2019-12-09", "close": 13.87, "volume": 474253.0}, {"date": "2019-12-10", "close": 13.63, "volume": 597473.0}, {"date": "2019-12-11", "close": 13.67, "volume": 401217.0}, {"date": "2019-12-12", "close": 13.62, "volume": 1045171.0}, {"date": "2019-12-13", "close": 13.28, "volume": 748046.0}, {"date": "2019-12-16", "close": 13.24, "volume": 893354.0}, {"date": "2019-12-17", "close": 13.02, "volume": 899771.0}, {"date": "2019-12-18", "close": 13.26, "volume": 726556.0}, {"date": "2019-12-19", "close": 13.27, "volume": 561977.0}, {"date": "2019-12-20", "close": 13.5, "volume": 727685.0}, {"date": "2019-12-23", "close": 13.5, "volume": 387795.0}, {"date": "2019-12-24", "close": 13.41, "volume": 102612.0}, {"date": "2019-12-26", "close": 13.36, "volume": 194181.0}, {"date": "2019-12-27", "close": 13.45, "volume": 529555.0}, {"date": "2019-12-30", "close": 13.49, "volume": 744160.0}, {"date": "2019-12-31", "close": 13.68, "volume": 795526.0}, {"date": "2020-01-02", "close": 13.69, "volume": 882266.0}, {"date": "2020-01-03", "close": 13.81, "volume": 755182.0}, {"date": "2020-01-06", "close": 13.77, "volume": 732103.0}, {"date": "2020-01-07", "close": 13.66, "volume": 610359.0}, {"date": "2020-01-08", "close": 14.19, "volume": 2485562.0}, {"date": "2020-01-09", "close": 13.91, "volume": 533405.0}, {"date": "2020-01-10", "close": 14.12, "volume": 776872.0}, {"date": "2020-01-13", "close": 13.64, "volume": 7107533.0}, {"date": "2020-01-14", "close": 13.94, "volume": 3457185.0}, {"date": "2020-01-15", "close": 14.34, "volume": 4249235.0}, {"date": "2020-01-16", "close": 14.78, "volume": 5051121.0}, {"date": "2020-01-17", "close": 14.72, "volume": 3213114.0}, {"date": "2020-01-21", "close": 14.52, "volume": 1490088.0}, {"date": "2020-01-22", "close": 14.43, "volume": 1818745.0}, {"date": "2020-01-23", "close": 14.83, "volume": 1675126.0}, {"date": "2020-01-24", "close": 14.89, "volume": 996448.0}, {"date": "2020-01-27", "close": 14.79, "volume": 1612216.0}, {"date": "2020-01-28", "close": 14.91, "volume": 854003.0}, {"date": "2020-01-29", "close": 14.81, "volume": 1083797.0}, {"date": "2020-01-30", "close": 14.68, "volume": 718943.0}, {"date": "2020-01-31", "close": 15.29, "volume": 3178423.0}, {"date": "2020-02-03", "close": 15.43, "volume": 1227513.0}, {"date": "2020-02-04", "close": 15.48, "volume": 1175518.0}, {"date": "2020-02-05", "close": 15.65, "volume": 1667269.0}, {"date": "2020-02-06", "close": 15.67, "volume": 997064.0}, {"date": "2020-02-07", "close": 15.63, "volume": 856011.0}, {"date": "2020-02-10", "close": 15.78, "volume": 909425.0}, {"date": "2020-02-11", "close": 15.79, "volume": 778979.0}, {"date": "2020-02-12", "close": 15.73, "volume": 1030078.0}, {"date": "2020-02-13", "close": 15.82, "volume": 1151068.0}, {"date": "2020-02-14", "close": 15.65, "volume": 931662.0}, {"date": "2020-02-18", "close": 15.49, "volume": 1820865.0}, {"date": "2020-02-19", "close": 15.74, "volume": 2787438.0}, {"date": "2020-02-20", "close": 15.78, "volume": 2174464.0}, {"date": "2020-02-21", "close": 15.88, "volume": 2297650.0}, {"date": "2020-02-24", "close": 15.64, "volume": 2243755.0}, {"date": "2020-02-25", "close": 15.13, "volume": 2283105.0}, {"date": "2020-02-26", "close": 15.1, "volume": 1886865.0}, {"date": "2020-02-27", "close": 14.99, "volume": 2400959.0}, {"date": "2020-02-28", "close": 14.25, "volume": 5103814.0}, {"date": "2020-03-02", "close": 14.62, "volume": 4251424.0}, {"date": "2020-03-03", "close": 14.78, "volume": 1849320.0}, {"date": "2020-03-04", "close": 15.41, "volume": 2475199.0}, {"date": "2020-03-05", "close": 15.3, "volume": 2003514.0}, {"date": "2020-03-06", "close": 15.09, "volume": 2551796.0}, {"date": "2020-03-09", "close": 14.09, "volume": 2483457.0}, {"date": "2020-03-10", "close": 14.67, "volume": 3063903.0}, {"date": "2020-03-11", "close": 13.58, "volume": 1999341.0}, {"date": "2020-03-12", "close": 11.7, "volume": 2539502.0}, {"date": "2020-03-13", "close": 13.32, "volume": 3122663.0}, {"date": "2020-03-16", "close": 10.39, "volume": 3669142.0}, {"date": "2020-03-17", "close": 8.57, "volume": 3500405.0}, {"date": "2020-03-18", "close": 7.03, "volume": 4208421.0}, {"date": "2020-03-19", "close": 8.78, "volume": 3989916.0}, {"date": "2020-03-20", "close": 8.21, "volume": 2198196.0}, {"date": "2020-03-23", "close": 8.24, "volume": 2793340.0}, {"date": "2020-03-24", "close": 8.61, "volume": 2707450.0}, {"date": "2020-03-25", "close": 8.75, "volume": 3293024.0}, {"date": "2020-03-26", "close": 8.92, "volume": 1557076.0}, {"date": "2020-03-27", "close": 8.77, "volume": 1289710.0}, {"date": "2020-03-30", "close": 9.0, "volume": 1502554.0}, {"date": "2020-03-31", "close": 9.06, "volume": 2026356.0}, {"date": "2020-04-01", "close": 8.92, "volume": 1129606.0}, {"date": "2020-04-02", "close": 9.28, "volume": 1281465.0}, {"date": "2020-04-03", "close": 8.64, "volume": 1449312.0}, {"date": "2020-04-06", "close": 8.82, "volume": 1592264.0}, {"date": "2020-04-07", "close": 8.87, "volume": 1940471.0}, {"date": "2020-04-08", "close": 9.13, "volume": 1632339.0}, {"date": "2020-04-09", "close": 9.43, "volume": 2116205.0}, {"date": "2020-04-13", "close": 9.58, "volume": 1158301.0}, {"date": "2020-04-14", "close": 9.66, "volume": 843544.0}, {"date": "2020-04-15", "close": 9.06, "volume": 1652295.0}, {"date": "2020-04-16", "close": 9.36, "volume": 1238181.0}, {"date": "2020-04-17", "close": 9.66, "volume": 1050411.0}, {"date": "2020-04-20", "close": 9.64, "volume": 1489098.0}, {"date": "2020-04-21", "close": 9.31, "volume": 1321876.0}, {"date": "2020-04-22", "close": 9.25, "volume": 963881.0}, {"date": "2020-04-23", "close": 9.5, "volume": 1302396.0}, {"date": "2020-04-24", "close": 9.73, "volume": 705340.0}, {"date": "2020-04-27", "close": 9.92, "volume": 812958.0}, {"date": "2020-04-28", "close": 10.2, "volume": 1691374.0}, {"date": "2020-04-29", "close": 10.41, "volume": 1522967.0}, {"date": "2020-04-30", "close": 10.26, "volume": 895737.0}, {"date": "2020-05-01", "close": 10.06, "volume": 1225362.0}, {"date": "2020-05-04", "close": 9.76, "volume": 1460309.0}, {"date": "2020-05-05", "close": 9.85, "volume": 1289783.0}, {"date": "2020-05-06", "close": 9.49, "volume": 2031043.0}, {"date": "2020-05-07", "close": 10.75, "volume": 2637625.0}, {"date": "2020-05-08", "close": 11.31, "volume": 2022477.0}, {"date": "2020-05-11", "close": 10.67, "volume": 1776558.0}, {"date": "2020-05-12", "close": 10.71, "volume": 956170.0}, {"date": "2020-05-13", "close": 10.07, "volume": 1441362.0}, {"date": "2020-05-14", "close": 10.21, "volume": 1637922.0}, {"date": "2020-05-15", "close": 10.08, "volume": 916853.0}, {"date": "2020-05-18", "close": 10.55, "volume": 1003624.0}, {"date": "2020-05-19", "close": 11.03, "volume": 1873729.0}, {"date": "2020-05-20", "close": 11.56, "volume": 1755090.0}, {"date": "2020-05-21", "close": 11.32, "volume": 939948.0}, {"date": "2020-05-22", "close": 11.34, "volume": 1125032.0}, {"date": "2020-05-26", "close": 11.55, "volume": 1018194.0}, {"date": "2020-05-27", "close": 12.11, "volume": 2355160.0}, {"date": "2020-05-28", "close": 11.74, "volume": 1251930.0}, {"date": "2020-05-29", "close": 12.03, "volume": 998986.0}, {"date": "2020-06-01", "close": 12.45, "volume": 1311569.0}, {"date": "2020-06-02", "close": 12.42, "volume": 992278.0}, {"date": "2020-06-03", "close": 12.31, "volume": 1971031.0}, {"date": "2020-06-04", "close": 12.46, "volume": 1515354.0}, {"date": "2020-06-05", "close": 12.44, "volume": 1853480.0}, {"date": "2020-06-08", "close": 12.99, "volume": 2382681.0}, {"date": "2020-06-09", "close": 12.87, "volume": 2594415.0}, {"date": "2020-06-10", "close": 12.64, "volume": 1878352.0}, {"date": "2020-06-11", "close": 12.55, "volume": 3337615.0}, {"date": "2020-06-12", "close": 12.56, "volume": 2612090.0}, {"date": "2020-06-15", "close": 12.99, "volume": 2357799.0}, {"date": "2020-06-16", "close": 13.33, "volume": 2625410.0}, {"date": "2020-06-17", "close": 13.2, "volume": 2234062.0}, {"date": "2020-06-18", "close": 13.7, "volume": 3038765.0}, {"date": "2020-06-19", "close": 14.1, "volume": 4531922.0}, {"date": "2020-06-22", "close": 14.43, "volume": 4053788.0}, {"date": "2020-06-23", "close": 14.59, "volume": 4165986.0}, {"date": "2020-06-24", "close": 14.61, "volume": 3565795.0}, {"date": "2020-06-25", "close": 14.4, "volume": 4189432.0}, {"date": "2020-06-26", "close": 13.63, "volume": 21179120.0}, {"date": "2020-06-29", "close": 13.41, "volume": 2263063.0}, {"date": "2020-06-30", "close": 13.75, "volume": 1869153.0}, {"date": "2020-07-01", "close": 13.74, "volume": 1663103.0}, {"date": "2020-07-02", "close": 13.74, "volume": 1160897.0}, {"date": "2020-07-06", "close": 13.81, "volume": 1231834.0}, {"date": "2020-07-07", "close": 13.64, "volume": 1365699.0}, {"date": "2020-07-08", "close": 13.5, "volume": 1266914.0}, {"date": "2020-07-09", "close": 13.43, "volume": 1449243.0}, {"date": "2020-07-10", "close": 13.28, "volume": 1067455.0}, {"date": "2020-07-13", "close": 13.24, "volume": 1020647.0}, {"date": "2020-07-14", "close": 13.72, "volume": 1316329.0}, {"date": "2020-07-15", "close": 13.81, "volume": 1124567.0}, {"date": "2020-07-16", "close": 13.74, "volume": 810938.0}, {"date": "2020-07-17", "close": 13.71, "volume": 512299.0}, {"date": "2020-07-20", "close": 13.71, "volume": 733358.0}, {"date": "2020-07-21", "close": 14.04, "volume": 1232511.0}, {"date": "2020-07-22", "close": 14.11, "volume": 954187.0}, {"date": "2020-07-23", "close": 14.02, "volume": 810935.0}, {"date": "2020-07-24", "close": 13.92, "volume": 673014.0}, {"date": "2020-07-27", "close": 14.23, "volume": 865176.0}, {"date": "2020-07-28", "close": 14.08, "volume": 644151.0}, {"date": "2020-07-29", "close": 14.14, "volume": 611180.0}, {"date": "2020-07-30", "close": 14.3, "volume": 866759.0}, {"date": "2020-07-31", "close": 14.21, "volume": 737871.0}, {"date": "2020-08-03", "close": 14.14, "volume": 777521.0}, {"date": "2020-08-04", "close": 14.15, "volume": 893111.0}, {"date": "2020-08-05", "close": 14.59, "volume": 1452400.0}, {"date": "2020-08-06", "close": 14.4, "volume": 1232622.0}, {"date": "2020-08-07", "close": 14.32, "volume": 863131.0}, {"date": "2020-08-10", "close": 14.57, "volume": 1753061.0}, {"date": "2020-08-11", "close": 14.89, "volume": 1589979.0}, {"date": "2020-08-12", "close": 15.09, "volume": 1865958.0}, {"date": "2020-08-13", "close": 14.92, "volume": 856346.0}, {"date": "2020-08-14", "close": 14.76, "volume": 1701786.0}, {"date": "2020-08-17", "close": 14.71, "volume": 1095043.0}, {"date": "2020-08-18", "close": 14.75, "volume": 1775455.0}, {"date": "2020-08-19", "close": 14.57, "volume": 889034.0}, {"date": "2020-08-20", "close": 14.48, "volume": 654361.0}, {"date": "2020-08-21", "close": 14.2, "volume": 1058663.0}, {"date": "2020-08-24", "close": 14.3, "volume": 673306.0}, {"date": "2020-08-25", "close": 14.21, "volume": 799457.0}, {"date": "2020-08-26", "close": 13.97, "volume": 720406.0}, {"date": "2020-08-27", "close": 13.89, "volume": 752114.0}, {"date": "2020-08-28", "close": 14.0, "volume": 721183.0}, {"date": "2020-08-31", "close": 13.68, "volume": 700612.0}, {"date": "2020-09-01", "close": 14.01, "volume": 991367.0}, {"date": "2020-09-02", "close": 14.12, "volume": 1185318.0}, {"date": "2020-09-03", "close": 13.98, "volume": 934442.0}, {"date": "2020-09-04", "close": 13.92, "volume": 896774.0}, {"date": "2020-09-08", "close": 13.52, "volume": 971311.0}, {"date": "2020-09-09", "close": 13.75, "volume": 1012021.0}, {"date": "2020-09-10", "close": 13.67, "volume": 664189.0}, {"date": "2020-09-11", "close": 14.0, "volume": 1038902.0}, {"date": "2020-09-14", "close": 14.44, "volume": 1253938.0}, {"date": "2020-09-15", "close": 14.5, "volume": 928383.0}, {"date": "2020-09-16", "close": 14.45, "volume": 803909.0}, {"date": "2020-09-17", "close": 14.6, "volume": 959219.0}, {"date": "2020-09-18", "close": 14.6, "volume": 2597500.0}, {"date": "2020-09-21", "close": 14.25, "volume": 1212046.0}, {"date": "2020-09-22", "close": 14.38, "volume": 813780.0}, {"date": "2020-09-23", "close": 13.92, "volume": 786077.0}, {"date": "2020-09-24", "close": 13.71, "volume": 618886.0}, {"date": "2020-09-25", "close": 13.84, "volume": 832568.0}, {"date": "2020-09-28", "close": 14.19, "volume": 618238.0}, {"date": "2020-09-29", "close": 13.95, "volume": 782763.0}, {"date": "2020-09-30", "close": 14.2, "volume": 930392.0}, {"date": "2020-10-01", "close": 14.26, "volume": 836860.0}, {"date": "2020-10-02", "close": 14.2, "volume": 749931.0}, {"date": "2020-10-05", "close": 14.28, "volume": 899236.0}, {"date": "2020-10-06", "close": 14.25, "volume": 696521.0}, {"date": "2020-10-07", "close": 14.45, "volume": 792136.0}, {"date": "2020-10-08", "close": 14.44, "volume": 1297319.0}, {"date": "2020-10-09", "close": 14.4, "volume": 734845.0}, {"date": "2020-10-12", "close": 14.54, "volume": 824713.0}, {"date": "2020-10-13", "close": 14.4, "volume": 980638.0}, {"date": "2020-10-14", "close": 14.23, "volume": 508657.0}, {"date": "2020-10-15", "close": 14.1, "volume": 1786752.0}, {"date": "2020-10-16", "close": 14.21, "volume": 839470.0}, {"date": "2020-10-19", "close": 13.96, "volume": 787692.0}, {"date": "2020-10-20", "close": 13.94, "volume": 840566.0}, {"date": "2020-10-21", "close": 13.78, "volume": 709776.0}, {"date": "2020-10-22", "close": 13.83, "volume": 586324.0}, {"date": "2020-10-23", "close": 13.88, "volume": 374332.0}, {"date": "2020-10-26", "close": 13.74, "volume": 710130.0}, {"date": "2020-10-27", "close": 13.27, "volume": 558045.0}, {"date": "2020-10-28", "close": 12.72, "volume": 838578.0}, {"date": "2020-10-29", "close": 12.67, "volume": 758666.0}, {"date": "2020-10-30", "close": 12.53, "volume": 1591643.0}, {"date": "2020-11-02", "close": 12.72, "volume": 881911.0}, {"date": "2020-11-03", "close": 12.9, "volume": 954591.0}, {"date": "2020-11-04", "close": 13.43, "volume": 948797.0}, {"date": "2020-11-05", "close": 14.0, "volume": 3001033.0}, {"date": "2020-11-06", "close": 13.93, "volume": 1734777.0}, {"date": "2020-11-09", "close": 14.67, "volume": 1534237.0}, {"date": "2020-11-10", "close": 14.71, "volume": 1973924.0}, {"date": "2020-11-11", "close": 14.86, "volume": 1722101.0}, {"date": "2020-11-12", "close": 14.59, "volume": 964990.0}, {"date": "2020-11-13", "close": 14.91, "volume": 604895.0}, {"date": "2020-11-16", "close": 15.1, "volume": 1509953.0}, {"date": "2020-11-17", "close": 15.08, "volume": 1261073.0}, {"date": "2020-11-18", "close": 14.86, "volume": 1693076.0}, {"date": "2020-11-19", "close": 14.94, "volume": 800656.0}, {"date": "2020-11-20", "close": 14.79, "volume": 870127.0}, {"date": "2020-11-23", "close": 14.77, "volume": 650196.0}, {"date": "2020-11-24", "close": 14.93, "volume": 905822.0}, {"date": "2020-11-25", "close": 15.0, "volume": 998081.0}, {"date": "2020-11-27", "close": 15.02, "volume": 316610.0}, {"date": "2020-11-30", "close": 15.03, "volume": 948502.0}, {"date": "2020-12-01", "close": 15.29, "volume": 832412.0}, {"date": "2020-12-02", "close": 15.31, "volume": 586506.0}, {"date": "2020-12-03", "close": 15.49, "volume": 935394.0}, {"date": "2020-12-04", "close": 15.59, "volume": 496048.0}, {"date": "2020-12-07", "close": 15.49, "volume": 710681.0}, {"date": "2020-12-08", "close": 15.63, "volume": 649976.0}, {"date": "2020-12-09", "close": 15.84, "volume": 1371830.0}, {"date": "2020-12-10", "close": 16.18, "volume": 986334.0}, {"date": "2020-12-11", "close": 15.86, "volume": 914098.0}, {"date": "2020-12-14", "close": 16.11, "volume": 905495.0}, {"date": "2020-12-15", "close": 16.0, "volume": 838937.0}, {"date": "2020-12-16", "close": 15.87, "volume": 679143.0}, {"date": "2020-12-17", "close": 15.94, "volume": 625566.0}, {"date": "2020-12-18", "close": 15.81, "volume": 1582534.0}, {"date": "2020-12-21", "close": 15.67, "volume": 698335.0}, {"date": "2020-12-22", "close": 15.64, "volume": 532707.0}, {"date": "2020-12-23", "close": 15.82, "volume": 2081176.0}, {"date": "2020-12-24", "close": 16.0, "volume": 606855.0}, {"date": "2020-12-28", "close": 16.16, "volume": 697595.0}, {"date": "2020-12-29", "close": 15.63, "volume": 951033.0}, {"date": "2020-12-30", "close": 15.6, "volume": 579667.0}, {"date": "2020-12-31", "close": 15.68, "volume": 961942.0}, {"date": "2021-01-04", "close": 16.35, "volume": 2903913.0}, {"date": "2021-01-05", "close": 15.96, "volume": 2582104.0}, {"date": "2021-01-06", "close": 15.95, "volume": 2762604.0}, {"date": "2021-01-07", "close": 15.8, "volume": 1148423.0}, {"date": "2021-01-08", "close": 16.08, "volume": 4260226.0}, {"date": "2021-01-11", "close": 15.93, "volume": 2353423.0}, {"date": "2021-01-12", "close": 16.25, "volume": 2514891.0}, {"date": "2021-01-13", "close": 16.31, "volume": 684299.0}, {"date": "2021-01-14", "close": 16.56, "volume": 1009925.0}, {"date": "2021-01-15", "close": 16.3, "volume": 1224202.0}, {"date": "2021-01-19", "close": 16.21, "volume": 718347.0}, {"date": "2021-01-20", "close": 16.32, "volume": 644121.0}, {"date": "2021-01-21", "close": 16.11, "volume": 463126.0}, {"date": "2021-01-22", "close": 16.13, "volume": 766821.0}, {"date": "2021-01-25", "close": 15.84, "volume": 773881.0}, {"date": "2021-01-26", "close": 16.06, "volume": 862816.0}, {"date": "2021-01-27", "close": 15.21, "volume": 3750663.0}, {"date": "2021-01-28", "close": 15.68, "volume": 2023075.0}, {"date": "2021-01-29", "close": 15.45, "volume": 3010018.0}, {"date": "2021-02-01", "close": 15.65, "volume": 3220561.0}, {"date": "2021-02-02", "close": 16.51, "volume": 1594072.0}, {"date": "2021-02-03", "close": 17.2, "volume": 2074843.0}, {"date": "2021-02-04", "close": 17.07, "volume": 1732978.0}, {"date": "2021-02-05", "close": 17.35, "volume": 1661313.0}, {"date": "2021-02-08", "close": 17.43, "volume": 1884173.0}, {"date": "2021-02-09", "close": 17.48, "volume": 2488390.0}, {"date": "2021-02-10", "close": 17.33, "volume": 1530336.0}, {"date": "2021-02-11", "close": 17.34, "volume": 1488298.0}, {"date": "2021-02-12", "close": 17.43, "volume": 1321267.0}, {"date": "2021-02-16", "close": 17.12, "volume": 1604282.0}, {"date": "2021-02-17", "close": 16.23, "volume": 4726909.0}, {"date": "2021-02-18", "close": 15.73, "volume": 1765703.0}, {"date": "2021-02-19", "close": 15.73, "volume": 1321338.0}, {"date": "2021-02-22", "close": 15.48, "volume": 802489.0}, {"date": "2021-02-23", "close": 15.6, "volume": 2428432.0}, {"date": "2021-02-24", "close": 15.32, "volume": 1315062.0}, {"date": "2021-02-25", "close": 14.78, "volume": 2366045.0}, {"date": "2021-02-26", "close": 14.29, "volume": 2484500.0}, {"date": "2021-03-01", "close": 14.3, "volume": 2337811.0}, {"date": "2021-03-02", "close": 14.75, "volume": 1917812.0}, {"date": "2021-03-03", "close": 14.68, "volume": 1513413.0}, {"date": "2021-03-04", "close": 14.93, "volume": 1836447.0}, {"date": "2021-03-05", "close": 15.26, "volume": 1555210.0}, {"date": "2021-03-08", "close": 15.38, "volume": 1271347.0}, {"date": "2021-03-09", "close": 15.79, "volume": 2474571.0}, {"date": "2021-03-10", "close": 16.35, "volume": 1380396.0}, {"date": "2021-03-11", "close": 16.81, "volume": 1503301.0}, {"date": "2021-03-12", "close": 16.77, "volume": 1205812.0}, {"date": "2021-03-15", "close": 16.52, "volume": 1053465.0}, {"date": "2021-03-16", "close": 16.19, "volume": 1469235.0}, {"date": "2021-03-17", "close": 16.32, "volume": 1621697.0}, {"date": "2021-03-18", "close": 16.14, "volume": 1328336.0}, {"date": "2021-03-19", "close": 16.56, "volume": 2119634.0}, {"date": "2021-03-22", "close": 16.26, "volume": 551236.0}, {"date": "2021-03-23", "close": 15.73, "volume": 701983.0}, {"date": "2021-03-24", "close": 15.62, "volume": 1038150.0}, {"date": "2021-03-25", "close": 15.81, "volume": 571559.0}, {"date": "2021-03-26", "close": 16.03, "volume": 589702.0}, {"date": "2021-03-29", "close": 15.88, "volume": 897177.0}, {"date": "2021-03-30", "close": 16.23, "volume": 791557.0}, {"date": "2021-03-31", "close": 16.26, "volume": 1157298.0}, {"date": "2021-04-01", "close": 16.65, "volume": 748491.0}, {"date": "2021-04-05", "close": 16.87, "volume": 648528.0}, {"date": "2021-04-06", "close": 16.92, "volume": 778750.0}, {"date": "2021-04-07", "close": 16.59, "volume": 406920.0}, {"date": "2021-04-08", "close": 16.85, "volume": 391089.0}, {"date": "2021-04-09", "close": 16.63, "volume": 396020.0}, {"date": "2021-04-12", "close": 16.67, "volume": 504441.0}, {"date": "2021-04-13", "close": 16.5, "volume": 429066.0}, {"date": "2021-04-14", "close": 16.39, "volume": 444599.0}, {"date": "2021-04-15", "close": 16.51, "volume": 303996.0}, {"date": "2021-04-16", "close": 16.62, "volume": 430018.0}, {"date": "2021-04-19", "close": 16.42, "volume": 750844.0}, {"date": "2021-04-20", "close": 16.42, "volume": 699857.0}, {"date": "2021-04-21", "close": 16.68, "volume": 650723.0}, {"date": "2021-04-22", "close": 16.78, "volume": 939258.0}, {"date": "2021-04-23", "close": 17.01, "volume": 1567471.0}, {"date": "2021-04-26", "close": 16.91, "volume": 1279756.0}, {"date": "2021-04-27", "close": 16.9, "volume": 1172233.0}, {"date": "2021-04-28", "close": 16.78, "volume": 1164339.0}, {"date": "2021-04-29", "close": 16.81, "volume": 1448791.0}, {"date": "2021-04-30", "close": 16.74, "volume": 935401.0}, {"date": "2021-05-03", "close": 16.97, "volume": 1427018.0}, {"date": "2021-05-04", "close": 16.4, "volume": 1291797.0}, {"date": "2021-05-05", "close": 16.41, "volume": 1031855.0}, {"date": "2021-05-06", "close": 16.6, "volume": 1203467.0}, {"date": "2021-05-07", "close": 16.92, "volume": 575035.0}, {"date": "2021-05-10", "close": 16.7, "volume": 852408.0}, {"date": "2021-05-11", "close": 16.57, "volume": 1310822.0}, {"date": "2021-05-12", "close": 16.56, "volume": 1293764.0}, {"date": "2021-05-13", "close": 16.95, "volume": 816771.0}, {"date": "2021-05-14", "close": 17.33, "volume": 1462940.0}, {"date": "2021-05-17", "close": 17.48, "volume": 1343674.0}, {"date": "2021-05-18", "close": 17.31, "volume": 1026401.0}, {"date": "2021-05-19", "close": 17.17, "volume": 729006.0}, {"date": "2021-05-20", "close": 17.33, "volume": 978495.0}, {"date": "2021-05-21", "close": 17.54, "volume": 1088375.0}, {"date": "2021-05-24", "close": 17.55, "volume": 602417.0}, {"date": "2021-05-25", "close": 17.25, "volume": 947809.0}, {"date": "2021-05-26", "close": 17.25, "volume": 762135.0}, {"date": "2021-05-27", "close": 17.3, "volume": 1194352.0}, {"date": "2021-05-28", "close": 17.31, "volume": 738622.0}, {"date": "2021-06-01", "close": 17.26, "volume": 1345267.0}, {"date": "2021-06-02", "close": 17.33, "volume": 678268.0}, {"date": "2021-06-03", "close": 17.29, "volume": 1259103.0}, {"date": "2021-06-04", "close": 17.24, "volume": 903086.0}, {"date": "2021-06-07", "close": 17.29, "volume": 2052129.0}, {"date": "2021-06-08", "close": 17.28, "volume": 686078.0}, {"date": "2021-06-09", "close": 17.4, "volume": 1177700.0}, {"date": "2021-06-10", "close": 17.63, "volume": 953958.0}, {"date": "2021-06-11", "close": 17.69, "volume": 1218406.0}, {"date": "2021-06-14", "close": 17.34, "volume": 1878215.0}, {"date": "2021-06-15", "close": 17.31, "volume": 1770444.0}, {"date": "2021-06-16", "close": 17.24, "volume": 2272217.0}, {"date": "2021-06-17", "close": 16.66, "volume": 2294999.0}, {"date": "2021-06-18", "close": 16.01, "volume": 1710540.0}, {"date": "2021-06-21", "close": 16.46, "volume": 1840920.0}, {"date": "2021-06-22", "close": 16.56, "volume": 1072766.0}, {"date": "2021-06-23", "close": 16.43, "volume": 1181310.0}, {"date": "2021-06-24", "close": 16.48, "volume": 925866.0}, {"date": "2021-06-25", "close": 16.8, "volume": 4939055.0}, {"date": "2021-06-28", "close": 16.71, "volume": 837250.0}, {"date": "2021-06-29", "close": 16.57, "volume": 771614.0}, {"date": "2021-06-30", "close": 16.73, "volume": 692555.0}, {"date": "2021-07-01", "close": 16.7, "volume": 1401357.0}, {"date": "2021-07-02", "close": 16.49, "volume": 701010.0}, {"date": "2021-07-06", "close": 16.35, "volume": 641867.0}, {"date": "2021-07-07", "close": 16.18, "volume": 585582.0}, {"date": "2021-07-08", "close": 16.16, "volume": 915756.0}, {"date": "2021-07-09", "close": 16.38, "volume": 758353.0}, {"date": "2021-07-12", "close": 16.45, "volume": 916570.0}, {"date": "2021-07-13", "close": 16.37, "volume": 611564.0}, {"date": "2021-07-14", "close": 16.44, "volume": 600470.0}, {"date": "2021-07-15", "close": 16.45, "volume": 567089.0}, {"date": "2021-07-16", "close": 16.34, "volume": 937496.0}, {"date": "2021-07-19", "close": 16.19, "volume": 1192809.0}, {"date": "2021-07-20", "close": 16.67, "volume": 910328.0}, {"date": "2021-07-21", "close": 16.8, "volume": 658985.0}, {"date": "2021-07-22", "close": 16.82, "volume": 620442.0}, {"date": "2021-07-23", "close": 16.96, "volume": 496300.0}, {"date": "2021-07-26", "close": 17.08, "volume": 812617.0}, {"date": "2021-07-27", "close": 16.92, "volume": 528253.0}, {"date": "2021-07-28", "close": 16.8, "volume": 1048167.0}, {"date": "2021-07-29", "close": 16.7, "volume": 820357.0}, {"date": "2021-07-30", "close": 16.53, "volume": 948095.0}, {"date": "2021-08-02", "close": 16.45, "volume": 733201.0}, {"date": "2021-08-03", "close": 16.49, "volume": 1581228.0}, {"date": "2021-08-04", "close": 16.24, "volume": 527749.0}, {"date": "2021-08-05", "close": 16.83, "volume": 921767.0}, {"date": "2021-08-06", "close": 16.88, "volume": 698218.0}, {"date": "2021-08-09", "close": 17.06, "volume": 477808.0}, {"date": "2021-08-10", "close": 17.12, "volume": 589603.0}, {"date": "2021-08-11", "close": 17.36, "volume": 708238.0}, {"date": "2021-08-12", "close": 17.12, "volume": 519259.0}, {"date": "2021-08-13", "close": 17.18, "volume": 400839.0}, {"date": "2021-08-16", "close": 17.16, "volume": 585500.0}, {"date": "2021-08-17", "close": 17.03, "volume": 497536.0}, {"date": "2021-08-18", "close": 16.69, "volume": 423484.0}, {"date": "2021-08-19", "close": 16.98, "volume": 747317.0}, {"date": "2021-08-20", "close": 16.93, "volume": 598214.0}, {"date": "2021-08-23", "close": 17.34, "volume": 1121765.0}, {"date": "2021-08-24", "close": 17.23, "volume": 397109.0}, {"date": "2021-08-25", "close": 17.47, "volume": 722896.0}, {"date": "2021-08-26", "close": 17.41, "volume": 389390.0}, {"date": "2021-08-27", "close": 17.7, "volume": 508222.0}, {"date": "2021-08-30", "close": 17.79, "volume": 558222.0}, {"date": "2021-08-31", "close": 17.76, "volume": 515948.0}, {"date": "2021-09-01", "close": 17.93, "volume": 734396.0}, {"date": "2021-09-02", "close": 17.84, "volume": 574502.0}, {"date": "2021-09-03", "close": 17.76, "volume": 267960.0}, {"date": "2021-09-07", "close": 17.56, "volume": 2067828.0}, {"date": "2021-09-08", "close": 17.56, "volume": 390353.0}, {"date": "2021-09-09", "close": 17.24, "volume": 398481.0}, {"date": "2021-09-10", "close": 17.16, "volume": 543153.0}, {"date": "2021-09-13", "close": 17.18, "volume": 385431.0}, {"date": "2021-09-14", "close": 17.25, "volume": 736652.0}, {"date": "2021-09-15", "close": 17.12, "volume": 707832.0}, {"date": "2021-09-16", "close": 16.89, "volume": 676199.0}, {"date": "2021-09-17", "close": 16.67, "volume": 1534953.0}, {"date": "2021-09-20", "close": 16.39, "volume": 700618.0}, {"date": "2021-09-21", "close": 16.45, "volume": 366968.0}, {"date": "2021-09-22", "close": 16.36, "volume": 743200.0}, {"date": "2021-09-23", "close": 16.57, "volume": 441138.0}, {"date": "2021-09-24", "close": 16.03, "volume": 2014818.0}, {"date": "2021-09-27", "close": 16.1, "volume": 1999671.0}, {"date": "2021-09-28", "close": 15.87, "volume": 1226883.0}, {"date": "2021-09-29", "close": 15.87, "volume": 592316.0}, {"date": "2021-09-30", "close": 15.72, "volume": 792899.0}, {"date": "2021-10-01", "close": 16.3, "volume": 814237.0}, {"date": "2021-10-04", "close": 16.18, "volume": 433805.0}, {"date": "2021-10-05", "close": 16.05, "volume": 501332.0}, {"date": "2021-10-06", "close": 15.95, "volume": 989953.0}, {"date": "2021-10-07", "close": 16.35, "volume": 614799.0}, {"date": "2021-10-08", "close": 16.22, "volume": 389289.0}, {"date": "2021-10-11", "close": 16.24, "volume": 232259.0}, {"date": "2021-10-12", "close": 16.1, "volume": 584078.0}, {"date": "2021-10-13", "close": 16.01, "volume": 679585.0}, {"date": "2021-10-14", "close": 16.03, "volume": 757571.0}, {"date": "2021-10-15", "close": 15.92, "volume": 503466.0}, {"date": "2021-10-18", "close": 15.79, "volume": 529716.0}, {"date": "2021-10-19", "close": 16.04, "volume": 593557.0}, {"date": "2021-10-20", "close": 16.04, "volume": 589996.0}, {"date": "2021-10-21", "close": 15.84, "volume": 344412.0}, {"date": "2021-10-22", "close": 15.94, "volume": 243055.0}, {"date": "2021-10-25", "close": 15.96, "volume": 471838.0}, {"date": "2021-10-26", "close": 15.9, "volume": 828586.0}, {"date": "2021-10-27", "close": 15.77, "volume": 579024.0}, {"date": "2021-10-28", "close": 15.97, "volume": 621047.0}, {"date": "2021-10-29", "close": 15.9, "volume": 386697.0}, {"date": "2021-11-01", "close": 16.18, "volume": 964232.0}, {"date": "2021-11-02", "close": 16.1, "volume": 861696.0}, {"date": "2021-11-03", "close": 16.65, "volume": 1156944.0}, {"date": "2021-11-04", "close": 18.6, "volume": 3119096.0}, {"date": "2021-11-05", "close": 19.03, "volume": 1296490.0}, {"date": "2021-11-08", "close": 18.8, "volume": 1260591.0}, {"date": "2021-11-09", "close": 19.11, "volume": 864015.0}, {"date": "2021-11-10", "close": 18.91, "volume": 749123.0}, {"date": "2021-11-11", "close": 19.33, "volume": 652642.0}, {"date": "2021-11-12", "close": 19.48, "volume": 1003654.0}, {"date": "2021-11-15", "close": 19.54, "volume": 1359931.0}, {"date": "2021-11-16", "close": 19.61, "volume": 1161273.0}, {"date": "2021-11-17", "close": 19.18, "volume": 996625.0}, {"date": "2021-11-18", "close": 18.74, "volume": 855126.0}, {"date": "2021-11-19", "close": 18.57, "volume": 560218.0}, {"date": "2021-11-22", "close": 18.33, "volume": 590002.0}, {"date": "2021-11-23", "close": 18.05, "volume": 700836.0}, {"date": "2021-11-24", "close": 17.97, "volume": 531379.0}, {"date": "2021-11-26", "close": 17.49, "volume": 584328.0}, {"date": "2021-11-29", "close": 17.27, "volume": 1014904.0}, {"date": "2021-11-30", "close": 16.62, "volume": 771583.0}, {"date": "2021-12-01", "close": 16.01, "volume": 1178005.0}, {"date": "2021-12-02", "close": 16.3, "volume": 647044.0}, {"date": "2021-12-03", "close": 16.26, "volume": 518648.0}, {"date": "2021-12-06", "close": 17.11, "volume": 955389.0}, {"date": "2021-12-07", "close": 17.55, "volume": 808313.0}, {"date": "2021-12-08", "close": 17.33, "volume": 541796.0}, {"date": "2021-12-09", "close": 17.05, "volume": 699934.0}, {"date": "2021-12-10", "close": 17.02, "volume": 551921.0}, {"date": "2021-12-13", "close": 17.01, "volume": 547319.0}, {"date": "2021-12-14", "close": 17.17, "volume": 537078.0}, {"date": "2021-12-15", "close": 17.4, "volume": 949897.0}, {"date": "2021-12-16", "close": 17.53, "volume": 1542565.0}, {"date": "2021-12-17", "close": 17.22, "volume": 1206631.0}, {"date": "2021-12-20", "close": 16.97, "volume": 700365.0}, {"date": "2021-12-21", "close": 17.28, "volume": 625330.0}, {"date": "2021-12-22", "close": 17.38, "volume": 303973.0}, {"date": "2021-12-23", "close": 17.47, "volume": 331098.0}, {"date": "2021-12-27", "close": 17.62, "volume": 256205.0}, {"date": "2021-12-28", "close": 17.66, "volume": 281123.0}, {"date": "2021-12-29", "close": 17.72, "volume": 358588.0}, {"date": "2021-12-30", "close": 17.58, "volume": 307091.0}, {"date": "2021-12-31", "close": 17.63, "volume": 250171.0}, {"date": "2022-01-03", "close": 17.85, "volume": 542554.0}, {"date": "2022-01-04", "close": 17.64, "volume": 461560.0}, {"date": "2022-01-05", "close": 17.48, "volume": 446244.0}, {"date": "2022-01-06", "close": 17.42, "volume": 555081.0}, {"date": "2022-01-07", "close": 17.36, "volume": 823273.0}, {"date": "2022-01-10", "close": 17.2, "volume": 481044.0}, {"date": "2022-01-11", "close": 17.4, "volume": 393435.0}, {"date": "2022-01-12", "close": 17.27, "volume": 386868.0}, {"date": "2022-01-13", "close": 17.49, "volume": 519835.0}, {"date": "2022-01-14", "close": 17.25, "volume": 690859.0}, {"date": "2022-01-18", "close": 17.37, "volume": 658426.0}, {"date": "2022-01-19", "close": 17.37, "volume": 637634.0}, {"date": "2022-01-20", "close": 16.96, "volume": 582068.0}, {"date": "2022-01-21", "close": 17.0, "volume": 813727.0}, {"date": "2022-01-24", "close": 17.12, "volume": 683993.0}, {"date": "2022-01-25", "close": 16.85, "volume": 380001.0}, {"date": "2022-01-26", "close": 16.75, "volume": 946068.0}, {"date": "2022-01-27", "close": 16.32, "volume": 1058558.0}, {"date": "2022-01-28", "close": 17.02, "volume": 1020470.0}, {"date": "2022-01-31", "close": 16.7, "volume": 833066.0}, {"date": "2022-02-01", "close": 16.95, "volume": 1150404.0}, {"date": "2022-02-02", "close": 16.74, "volume": 717562.0}, {"date": "2022-02-03", "close": 16.34, "volume": 569863.0}, {"date": "2022-02-04", "close": 15.85, "volume": 1268933.0}, {"date": "2022-02-07", "close": 16.13, "volume": 1142090.0}, {"date": "2022-02-08", "close": 16.28, "volume": 723273.0}, {"date": "2022-02-09", "close": 16.14, "volume": 997189.0}, {"date": "2022-02-10", "close": 16.19, "volume": 1350258.0}, {"date": "2022-02-11", "close": 16.19, "volume": 687616.0}, {"date": "2022-02-14", "close": 15.98, "volume": 661002.0}, {"date": "2022-02-15", "close": 15.94, "volume": 873491.0}, {"date": "2022-02-16", "close": 15.9, "volume": 781880.0}, {"date": "2022-02-17", "close": 15.7, "volume": 686210.0}, {"date": "2022-02-18", "close": 15.64, "volume": 686002.0}, {"date": "2022-02-22", "close": 15.32, "volume": 660019.0}, {"date": "2022-02-23", "close": 15.26, "volume": 1036218.0}, {"date": "2022-02-24", "close": 14.97, "volume": 951143.0}, {"date": "2022-02-25", "close": 14.92, "volume": 1002737.0}, {"date": "2022-02-28", "close": 14.54, "volume": 1543263.0}, {"date": "2022-03-01", "close": 14.12, "volume": 1091224.0}, {"date": "2022-03-02", "close": 14.69, "volume": 967645.0}, {"date": "2022-03-03", "close": 14.6, "volume": 648554.0}, {"date": "2022-03-04", "close": 14.68, "volume": 897006.0}, {"date": "2022-03-07", "close": 13.65, "volume": 2023415.0}, {"date": "2022-03-08", "close": 13.65, "volume": 3009233.0}, {"date": "2022-03-09", "close": 14.31, "volume": 724820.0}, {"date": "2022-03-10", "close": 13.89, "volume": 1029706.0}, {"date": "2022-03-11", "close": 13.64, "volume": 833420.0}, {"date": "2022-03-14", "close": 13.62, "volume": 492846.0}, {"date": "2022-03-15", "close": 13.58, "volume": 656241.0}, {"date": "2022-03-16", "close": 14.16, "volume": 748712.0}, {"date": "2022-03-17", "close": 14.28, "volume": 580641.0}, {"date": "2022-03-18", "close": 14.61, "volume": 1341257.0}, {"date": "2022-03-21", "close": 14.47, "volume": 678368.0}, {"date": "2022-03-22", "close": 14.44, "volume": 559925.0}, {"date": "2022-03-23", "close": 14.21, "volume": 510596.0}, {"date": "2022-03-24", "close": 14.15, "volume": 582618.0}, {"date": "2022-03-25", "close": 14.13, "volume": 725251.0}, {"date": "2022-03-28", "close": 14.08, "volume": 1051752.0}, {"date": "2022-03-29", "close": 14.46, "volume": 812813.0}, {"date": "2022-03-30", "close": 14.28, "volume": 923118.0}, {"date": "2022-03-31", "close": 14.25, "volume": 890184.0}, {"date": "2022-04-01", "close": 14.47, "volume": 967181.0}, {"date": "2022-04-04", "close": 14.51, "volume": 737630.0}, {"date": "2022-04-05", "close": 14.16, "volume": 1085787.0}, {"date": "2022-04-06", "close": 14.21, "volume": 927787.0}, {"date": "2022-04-07", "close": 14.4, "volume": 947412.0}, {"date": "2022-04-08", "close": 14.22, "volume": 941250.0}, {"date": "2022-04-11", "close": 14.42, "volume": 685827.0}, {"date": "2022-04-12", "close": 14.39, "volume": 532934.0}, {"date": "2022-04-13", "close": 14.66, "volume": 568919.0}, {"date": "2022-04-14", "close": 14.52, "volume": 551441.0}, {"date": "2022-04-18", "close": 14.47, "volume": 544921.0}, {"date": "2022-04-19", "close": 14.66, "volume": 561570.0}, {"date": "2022-04-20", "close": 14.8, "volume": 855295.0}, {"date": "2022-04-21", "close": 14.68, "volume": 446485.0}, {"date": "2022-04-22", "close": 14.67, "volume": 650030.0}, {"date": "2022-04-25", "close": 14.95, "volume": 805583.0}, {"date": "2022-04-26", "close": 14.54, "volume": 667133.0}, {"date": "2022-04-27", "close": 14.58, "volume": 503825.0}, {"date": "2022-04-28", "close": 14.98, "volume": 830260.0}, {"date": "2022-04-29", "close": 14.64, "volume": 719793.0}, {"date": "2022-05-02", "close": 14.45, "volume": 880275.0}, {"date": "2022-05-03", "close": 14.4, "volume": 499579.0}, {"date": "2022-05-04", "close": 14.8, "volume": 617339.0}, {"date": "2022-05-05", "close": 14.37, "volume": 723015.0}, {"date": "2022-05-06", "close": 14.27, "volume": 635267.0}, {"date": "2022-05-09", "close": 14.05, "volume": 943613.0}, {"date": "2022-05-10", "close": 14.06, "volume": 1010869.0}, {"date": "2022-05-11", "close": 13.7, "volume": 1332322.0}, {"date": "2022-05-12", "close": 13.82, "volume": 1047685.0}, {"date": "2022-05-13", "close": 14.12, "volume": 1076022.0}, {"date": "2022-05-16", "close": 14.18, "volume": 924821.0}, {"date": "2022-05-17", "close": 14.25, "volume": 606567.0}, {"date": "2022-05-18", "close": 13.91, "volume": 757911.0}, {"date": "2022-05-19", "close": 13.51, "volume": 915743.0}, {"date": "2022-05-20", "close": 13.67, "volume": 704394.0}, {"date": "2022-05-23", "close": 13.95, "volume": 585109.0}, {"date": "2022-05-24", "close": 13.9, "volume": 454184.0}, {"date": "2022-05-25", "close": 14.1, "volume": 540838.0}, {"date": "2022-05-26", "close": 14.29, "volume": 558495.0}, {"date": "2022-05-27", "close": 14.37, "volume": 461908.0}, {"date": "2022-05-31", "close": 14.32, "volume": 785814.0}, {"date": "2022-06-01", "close": 14.26, "volume": 1233219.0}, {"date": "2022-06-02", "close": 14.49, "volume": 1159991.0}, {"date": "2022-06-03", "close": 14.48, "volume": 707186.0}, {"date": "2022-06-06", "close": 14.46, "volume": 398139.0}, {"date": "2022-06-07", "close": 14.53, "volume": 407402.0}, {"date": "2022-06-08", "close": 14.4, "volume": 984940.0}, {"date": "2022-06-09", "close": 14.23, "volume": 427284.0}, {"date": "2022-06-10", "close": 13.61, "volume": 534492.0}, {"date": "2022-06-13", "close": 13.05, "volume": 675981.0}, {"date": "2022-06-14", "close": 12.94, "volume": 508009.0}, {"date": "2022-06-15", "close": 13.11, "volume": 464381.0}, {"date": "2022-06-16", "close": 12.65, "volume": 987559.0}, {"date": "2022-06-17", "close": 12.62, "volume": 1817507.0}, {"date": "2022-06-21", "close": 12.62, "volume": 1577324.0}, {"date": "2022-06-22", "close": 12.75, "volume": 1994478.0}, {"date": "2022-06-23", "close": 13.13, "volume": 1652124.0}, {"date": "2022-06-24", "close": 13.61, "volume": 2026357.0}, {"date": "2022-06-27", "close": 13.67, "volume": 1065543.0}, {"date": "2022-06-28", "close": 13.35, "volume": 1114428.0}, {"date": "2022-06-29", "close": 13.46, "volume": 1046973.0}, {"date": "2022-06-30", "close": 13.38, "volume": 637640.0}, {"date": "2022-07-01", "close": 13.57, "volume": 941179.0}, {"date": "2022-07-05", "close": 13.71, "volume": 917478.0}, {"date": "2022-07-06", "close": 13.5, "volume": 1504586.0}, {"date": "2022-07-07", "close": 13.41, "volume": 993273.0}, {"date": "2022-07-08", "close": 13.45, "volume": 527923.0}, {"date": "2022-07-11", "close": 13.1, "volume": 465559.0}, {"date": "2022-07-12", "close": 13.18, "volume": 408319.0}, {"date": "2022-07-13", "close": 13.03, "volume": 538537.0}, {"date": "2022-07-14", "close": 12.84, "volume": 523869.0}, {"date": "2022-07-15", "close": 12.98, "volume": 666306.0}, {"date": "2022-07-18", "close": 13.04, "volume": 1131547.0}, {"date": "2022-07-19", "close": 13.2, "volume": 711824.0}, {"date": "2022-07-20", "close": 13.2, "volume": 706528.0}, {"date": "2022-07-21", "close": 13.09, "volume": 720445.0}, {"date": "2022-07-22", "close": 12.87, "volume": 473826.0}, {"date": "2022-07-25", "close": 13.0, "volume": 578099.0}, {"date": "2022-07-26", "close": 13.01, "volume": 526138.0}, {"date": "2022-07-27", "close": 13.12, "volume": 854131.0}, {"date": "2022-07-28", "close": 13.27, "volume": 582186.0}, {"date": "2022-07-29", "close": 13.22, "volume": 720712.0}, {"date": "2022-08-01", "close": 13.13, "volume": 943306.0}, {"date": "2022-08-02", "close": 13.05, "volume": 359787.0}, {"date": "2022-08-03", "close": 13.01, "volume": 971855.0}, {"date": "2022-08-04", "close": 13.04, "volume": 1142988.0}, {"date": "2022-08-05", "close": 12.71, "volume": 728255.0}, {"date": "2022-08-08", "close": 12.77, "volume": 914416.0}, {"date": "2022-08-09", "close": 12.17, "volume": 1175402.0}, {"date": "2022-08-10", "close": 12.93, "volume": 1511962.0}, {"date": "2022-08-11", "close": 13.85, "volume": 2605439.0}, {"date": "2022-08-12", "close": 14.15, "volume": 1858163.0}, {"date": "2022-08-15", "close": 14.22, "volume": 2368521.0}, {"date": "2022-08-16", "close": 14.35, "volume": 2316883.0}, {"date": "2022-08-17", "close": 14.18, "volume": 1739345.0}, {"date": "2022-08-18", "close": 14.48, "volume": 1747950.0}, {"date": "2022-08-19", "close": 14.31, "volume": 907066.0}, {"date": "2022-08-22", "close": 13.94, "volume": 1023675.0}, {"date": "2022-08-23", "close": 14.12, "volume": 858624.0}, {"date": "2022-08-24", "close": 13.97, "volume": 623586.0}, {"date": "2022-08-25", "close": 14.05, "volume": 655369.0}, {"date": "2022-08-26", "close": 13.54, "volume": 718517.0}, {"date": "2022-08-29", "close": 13.6, "volume": 673140.0}, {"date": "2022-08-30", "close": 13.59, "volume": 574505.0}, {"date": "2022-08-31", "close": 13.14, "volume": 724001.0}, {"date": "2022-09-01", "close": 13.16, "volume": 1011914.0}, {"date": "2022-09-02", "close": 13.1, "volume": 638989.0}, {"date": "2022-09-06", "close": 13.32, "volume": 1018851.0}, {"date": "2022-09-07", "close": 13.67, "volume": 772798.0}, {"date": "2022-09-08", "close": 13.93, "volume": 806417.0}, {"date": "2022-09-09", "close": 14.49, "volume": 1131941.0}, {"date": "2022-09-12", "close": 14.45, "volume": 810605.0}, {"date": "2022-09-13", "close": 13.84, "volume": 694222.0}, {"date": "2022-09-14", "close": 13.9, "volume": 726543.0}, {"date": "2022-09-15", "close": 13.78, "volume": 668011.0}, {"date": "2022-09-16", "close": 13.55, "volume": 1058490.0}, {"date": "2022-09-19", "close": 13.69, "volume": 846568.0}, {"date": "2022-09-20", "close": 13.55, "volume": 784586.0}, {"date": "2022-09-21", "close": 13.25, "volume": 727648.0}, {"date": "2022-09-22", "close": 13.03, "volume": 826622.0}, {"date": "2022-09-23", "close": 12.65, "volume": 546368.0}, {"date": "2022-09-26", "close": 12.66, "volume": 652533.0}, {"date": "2022-09-27", "close": 12.49, "volume": 610451.0}, {"date": "2022-09-28", "close": 13.03, "volume": 773850.0}, {"date": "2022-09-29", "close": 12.68, "volume": 574627.0}, {"date": "2022-09-30", "close": 12.55, "volume": 657816.0}, {"date": "2022-10-03", "close": 12.88, "volume": 1010145.0}, {"date": "2022-10-04", "close": 13.25, "volume": 827599.0}, {"date": "2022-10-05", "close": 13.25, "volume": 697439.0}, {"date": "2022-10-06", "close": 13.22, "volume": 520409.0}, {"date": "2022-10-07", "close": 12.99, "volume": 649741.0}, {"date": "2022-10-10", "close": 13.12, "volume": 600288.0}, {"date": "2022-10-11", "close": 13.25, "volume": 1030396.0}, {"date": "2022-10-12", "close": 13.28, "volume": 1179343.0}, {"date": "2022-10-13", "close": 13.53, "volume": 1378560.0}, {"date": "2022-10-14", "close": 13.28, "volume": 1026629.0}, {"date": "2022-10-17", "close": 13.69, "volume": 1179142.0}, {"date": "2022-10-18", "close": 13.93, "volume": 921817.0}, {"date": "2022-10-19", "close": 13.69, "volume": 968587.0}, {"date": "2022-10-20", "close": 13.69, "volume": 969802.0}, {"date": "2022-10-21", "close": 14.27, "volume": 799523.0}, {"date": "2022-10-24", "close": 14.55, "volume": 869301.0}, {"date": "2022-10-25", "close": 14.49, "volume": 842770.0}, {"date": "2022-10-26", "close": 14.34, "volume": 1184711.0}, {"date": "2022-10-27", "close": 14.35, "volume": 721422.0}, {"date": "2022-10-28", "close": 14.62, "volume": 592063.0}, {"date": "2022-10-31", "close": 14.59, "volume": 762181.0}, {"date": "2022-11-01", "close": 14.49, "volume": 486376.0}, {"date": "2022-11-02", "close": 13.37, "volume": 1702149.0}, {"date": "2022-11-03", "close": 12.98, "volume": 1625515.0}, {"date": "2022-11-04", "close": 12.92, "volume": 1265090.0}, {"date": "2022-11-07", "close": 13.42, "volume": 1189306.0}, {"date": "2022-11-08", "close": 13.36, "volume": 1082169.0}, {"date": "2022-11-09", "close": 13.32, "volume": 1231162.0}, {"date": "2022-11-10", "close": 14.34, "volume": 1649857.0}, {"date": "2022-11-11", "close": 14.31, "volume": 1723484.0}, {"date": "2022-11-14", "close": 14.07, "volume": 1129091.0}, {"date": "2022-11-15", "close": 14.39, "volume": 780424.0}, {"date": "2022-11-16", "close": 14.21, "volume": 661088.0}, {"date": "2022-11-17", "close": 14.23, "volume": 618282.0}, {"date": "2022-11-18", "close": 14.77, "volume": 839101.0}, {"date": "2022-11-21", "close": 15.13, "volume": 1170715.0}, {"date": "2022-11-22", "close": 15.44, "volume": 1003255.0}, {"date": "2022-11-23", "close": 15.13, "volume": 588991.0}, {"date": "2022-11-25", "close": 15.32, "volume": 327916.0}, {"date": "2022-11-28", "close": 15.04, "volume": 658733.0}, {"date": "2022-11-29", "close": 15.08, "volume": 533027.0}, {"date": "2022-11-30", "close": 15.65, "volume": 1404991.0}, {"date": "2022-12-01", "close": 15.85, "volume": 923670.0}, {"date": "2022-12-02", "close": 16.09, "volume": 678019.0}, {"date": "2022-12-05", "close": 15.96, "volume": 790279.0}, {"date": "2022-12-06", "close": 15.36, "volume": 580543.0}, {"date": "2022-12-07", "close": 15.22, "volume": 643666.0}, {"date": "2022-12-08", "close": 15.44, "volume": 618697.0}, {"date": "2022-12-09", "close": 15.32, "volume": 627665.0}, {"date": "2022-12-12", "close": 15.43, "volume": 658187.0}, {"date": "2022-12-13", "close": 15.68, "volume": 1113017.0}, {"date": "2022-12-14", "close": 15.84, "volume": 1613224.0}, {"date": "2022-12-15", "close": 15.52, "volume": 809902.0}, {"date": "2022-12-16", "close": 15.56, "volume": 1118893.0}, {"date": "2022-12-19", "close": 15.25, "volume": 759406.0}, {"date": "2022-12-20", "close": 15.19, "volume": 630503.0}, {"date": "2022-12-21", "close": 15.59, "volume": 467348.0}, {"date": "2022-12-22", "close": 15.44, "volume": 373903.0}, {"date": "2022-12-23", "close": 15.6, "volume": 368952.0}, {"date": "2022-12-27", "close": 15.69, "volume": 353721.0}, {"date": "2022-12-28", "close": 15.42, "volume": 388824.0}, {"date": "2022-12-29", "close": 15.7, "volume": 315961.0}, {"date": "2022-12-30", "close": 15.54, "volume": 356060.0}, {"date": "2023-01-03", "close": 15.5, "volume": 600357.0}, {"date": "2023-01-04", "close": 15.73, "volume": 1048959.0}, {"date": "2023-01-05", "close": 15.59, "volume": 516877.0}, {"date": "2023-01-06", "close": 15.87, "volume": 610858.0}, {"date": "2023-01-09", "close": 15.8, "volume": 1146513.0}, {"date": "2023-01-10", "close": 15.5, "volume": 772182.0}, {"date": "2023-01-11", "close": 15.35, "volume": 883499.0}, {"date": "2023-01-12", "close": 15.47, "volume": 916562.0}, {"date": "2023-01-13", "close": 15.56, "volume": 930380.0}, {"date": "2023-01-17", "close": 15.34, "volume": 1036822.0}, {"date": "2023-01-18", "close": 15.25, "volume": 1389724.0}, {"date": "2023-01-19", "close": 14.75, "volume": 1070743.0}, {"date": "2023-01-20", "close": 14.75, "volume": 812305.0}, {"date": "2023-01-23", "close": 14.84, "volume": 667901.0}, {"date": "2023-01-24", "close": 15.35, "volume": 899617.0}, {"date": "2023-01-25", "close": 15.49, "volume": 1062051.0}, {"date": "2023-01-26", "close": 15.55, "volume": 667944.0}, {"date": "2023-01-27", "close": 15.53, "volume": 710047.0}, {"date": "2023-01-30", "close": 15.47, "volume": 746032.0}, {"date": "2023-01-31", "close": 15.65, "volume": 722385.0}, {"date": "2023-02-01", "close": 15.68, "volume": 956494.0}, {"date": "2023-02-02", "close": 15.59, "volume": 543013.0}, {"date": "2023-02-03", "close": 15.71, "volume": 596295.0}, {"date": "2023-02-06", "close": 15.58, "volume": 454751.0}, {"date": "2023-02-07", "close": 15.76, "volume": 839693.0}, {"date": "2023-02-08", "close": 15.79, "volume": 1356541.0}, {"date": "2023-02-09", "close": 15.73, "volume": 650705.0}, {"date": "2023-02-10", "close": 15.9, "volume": 631473.0}, {"date": "2023-02-13", "close": 16.1, "volume": 671910.0}, {"date": "2023-02-14", "close": 16.16, "volume": 766475.0}, {"date": "2023-02-15", "close": 16.21, "volume": 554752.0}, {"date": "2023-02-16", "close": 16.18, "volume": 587391.0}, {"date": "2023-02-17", "close": 16.33, "volume": 561452.0}, {"date": "2023-02-21", "close": 16.23, "volume": 712969.0}, {"date": "2023-02-22", "close": 16.3, "volume": 822939.0}, {"date": "2023-02-23", "close": 16.0, "volume": 1907041.0}, {"date": "2023-02-24", "close": 15.33, "volume": 2003354.0}, {"date": "2023-02-27", "close": 15.25, "volume": 1084685.0}, {"date": "2023-02-28", "close": 15.48, "volume": 1910936.0}, {"date": "2023-03-01", "close": 15.12, "volume": 915424.0}, {"date": "2023-03-02", "close": 15.3, "volume": 570335.0}, {"date": "2023-03-03", "close": 15.37, "volume": 528442.0}, {"date": "2023-03-06", "close": 15.35, "volume": 537376.0}, {"date": "2023-03-07", "close": 15.19, "volume": 475296.0}, {"date": "2023-03-08", "close": 15.23, "volume": 493096.0}, {"date": "2023-03-09", "close": 15.05, "volume": 563459.0}, {"date": "2023-03-10", "close": 14.58, "volume": 774455.0}, {"date": "2023-03-13", "close": 14.48, "volume": 1141292.0}, {"date": "2023-03-14", "close": 14.68, "volume": 926357.0}, {"date": "2023-03-15", "close": 14.57, "volume": 830950.0}, {"date": "2023-03-16", "close": 14.74, "volume": 646957.0}, {"date": "2023-03-17", "close": 14.22, "volume": 2036029.0}, {"date": "2023-03-20", "close": 14.2, "volume": 1018244.0}, {"date": "2023-03-21", "close": 14.32, "volume": 942543.0}, {"date": "2023-03-22", "close": 14.18, "volume": 918794.0}, {"date": "2023-03-23", "close": 14.3, "volume": 962909.0}, {"date": "2023-03-24", "close": 14.44, "volume": 676831.0}, {"date": "2023-03-27", "close": 14.58, "volume": 620911.0}, {"date": "2023-03-28", "close": 14.6, "volume": 399847.0}, {"date": "2023-03-29", "close": 14.82, "volume": 753368.0}, {"date": "2023-03-30", "close": 14.92, "volume": 448950.0}, {"date": "2023-03-31", "close": 15.35, "volume": 1229235.0}, {"date": "2023-04-03", "close": 15.03, "volume": 994882.0}, {"date": "2023-04-04", "close": 14.84, "volume": 563721.0}, {"date": "2023-04-05", "close": 14.96, "volume": 714735.0}, {"date": "2023-04-06", "close": 14.97, "volume": 607907.0}, {"date": "2023-04-10", "close": 14.94, "volume": 489343.0}, {"date": "2023-04-11", "close": 14.84, "volume": 636941.0}, {"date": "2023-04-12", "close": 14.93, "volume": 586490.0}, {"date": "2023-04-13", "close": 15.16, "volume": 970497.0}, {"date": "2023-04-14", "close": 15.11, "volume": 355881.0}, {"date": "2023-04-17", "close": 15.28, "volume": 641281.0}, {"date": "2023-04-18", "close": 15.21, "volume": 546736.0}, {"date": "2023-04-19", "close": 15.4, "volume": 724840.0}, {"date": "2023-04-20", "close": 15.47, "volume": 573671.0}, {"date": "2023-04-21", "close": 15.39, "volume": 786586.0}, {"date": "2023-04-24", "close": 15.33, "volume": 636272.0}, {"date": "2023-04-25", "close": 15.17, "volume": 759866.0}, {"date": "2023-04-26", "close": 14.96, "volume": 462998.0}, {"date": "2023-04-27", "close": 15.07, "volume": 617380.0}, {"date": "2023-04-28", "close": 15.19, "volume": 462929.0}, {"date": "2023-05-01", "close": 15.41, "volume": 472148.0}, {"date": "2023-05-02", "close": 15.13, "volume": 658266.0}, {"date": "2023-05-03", "close": 15.24, "volume": 633100.0}, {"date": "2023-05-04", "close": 14.46, "volume": 1250782.0}, {"date": "2023-05-05", "close": 14.32, "volume": 1019004.0}, {"date": "2023-05-08", "close": 14.25, "volume": 746838.0}, {"date": "2023-05-09", "close": 13.84, "volume": 864112.0}, {"date": "2023-05-10", "close": 13.97, "volume": 811451.0}, {"date": "2023-05-11", "close": 14.31, "volume": 798936.0}, {"date": "2023-05-12", "close": 14.31, "volume": 438731.0}, {"date": "2023-05-15", "close": 14.27, "volume": 623184.0}, {"date": "2023-05-16", "close": 14.02, "volume": 701812.0}, {"date": "2023-05-17", "close": 13.96, "volume": 939403.0}, {"date": "2023-05-18", "close": 13.89, "volume": 1154349.0}, {"date": "2023-05-19", "close": 13.74, "volume": 764921.0}, {"date": "2023-05-22", "close": 13.83, "volume": 528660.0}, {"date": "2023-05-23", "close": 13.81, "volume": 723070.0}, {"date": "2023-05-24", "close": 13.7, "volume": 848187.0}, {"date": "2023-05-25", "close": 13.14, "volume": 937131.0}, {"date": "2023-05-26", "close": 13.29, "volume": 835775.0}, {"date": "2023-05-30", "close": 13.01, "volume": 885378.0}, {"date": "2023-05-31", "close": 12.87, "volume": 2745683.0}, {"date": "2023-06-01", "close": 12.95, "volume": 1116414.0}, {"date": "2023-06-02", "close": 13.01, "volume": 1007816.0}, {"date": "2023-06-05", "close": 13.0, "volume": 876310.0}, {"date": "2023-06-06", "close": 13.32, "volume": 1614770.0}, {"date": "2023-06-07", "close": 13.23, "volume": 1160780.0}, {"date": "2023-06-08", "close": 13.2, "volume": 542959.0}, {"date": "2023-06-09", "close": 12.98, "volume": 633922.0}, {"date": "2023-06-12", "close": 12.81, "volume": 835667.0}, {"date": "2023-06-13", "close": 13.09, "volume": 3387351.0}, {"date": "2023-06-14", "close": 12.94, "volume": 1042674.0}, {"date": "2023-06-15", "close": 13.05, "volume": 950413.0}, {"date": "2023-06-16", "close": 13.21, "volume": 1348952.0}, {"date": "2023-06-20", "close": 13.1, "volume": 589249.0}, {"date": "2023-06-21", "close": 13.17, "volume": 1199083.0}, {"date": "2023-06-22", "close": 12.84, "volume": 818079.0}, {"date": "2023-06-23", "close": 12.57, "volume": 2991396.0}, {"date": "2023-06-26", "close": 12.68, "volume": 1114182.0}, {"date": "2023-06-27", "close": 12.68, "volume": 1126056.0}, {"date": "2023-06-28", "close": 12.61, "volume": 1088088.0}, {"date": "2023-06-29", "close": 12.78, "volume": 1089343.0}, {"date": "2023-06-30", "close": 12.54, "volume": 1303223.0}, {"date": "2023-07-03", "close": 12.47, "volume": 494511.0}, {"date": "2023-07-05", "close": 12.43, "volume": 1861620.0}, {"date": "2023-07-06", "close": 12.65, "volume": 2952621.0}, {"date": "2023-07-07", "close": 13.1, "volume": 1800237.0}, {"date": "2023-07-10", "close": 12.86, "volume": 1096159.0}, {"date": "2023-07-11", "close": 12.85, "volume": 754231.0}, {"date": "2023-07-12", "close": 12.79, "volume": 760392.0}, {"date": "2023-07-13", "close": 12.93, "volume": 883151.0}, {"date": "2023-07-14", "close": 13.23, "volume": 1308079.0}, {"date": "2023-07-17", "close": 13.55, "volume": 1584070.0}, {"date": "2023-07-18", "close": 13.34, "volume": 1255441.0}, {"date": "2023-07-19", "close": 13.78, "volume": 1141271.0}, {"date": "2023-07-20", "close": 14.03, "volume": 1472605.0}, {"date": "2023-07-21", "close": 13.94, "volume": 1123301.0}, {"date": "2023-07-24", "close": 14.02, "volume": 1202838.0}, {"date": "2023-07-25", "close": 14.19, "volume": 774686.0}, {"date": "2023-07-26", "close": 14.27, "volume": 588689.0}, {"date": "2023-07-27", "close": 14.2, "volume": 1130377.0}, {"date": "2023-07-28", "close": 14.32, "volume": 674585.0}, {"date": "2023-07-31", "close": 14.17, "volume": 858268.0}, {"date": "2023-08-01", "close": 13.99, "volume": 820247.0}, {"date": "2023-08-02", "close": 14.17, "volume": 830693.0}, {"date": "2023-08-03", "close": 14.06, "volume": 735313.0}, {"date": "2023-08-04", "close": 14.03, "volume": 1506311.0}, {"date": "2023-08-07", "close": 13.97, "volume": 483941.0}, {"date": "2023-08-08", "close": 13.67, "volume": 891321.0}, {"date": "2023-08-09", "close": 13.84, "volume": 802214.0}, {"date": "2023-08-10", "close": 15.17, "volume": 3007880.0}, {"date": "2023-08-11", "close": 15.15, "volume": 1443778.0}, {"date": "2023-08-14", "close": 15.39, "volume": 983608.0}, {"date": "2023-08-15", "close": 15.27, "volume": 840283.0}, {"date": "2023-08-16", "close": 15.4, "volume": 819258.0}, {"date": "2023-08-17", "close": 15.01, "volume": 1327680.0}, {"date": "2023-08-18", "close": 15.21, "volume": 808284.0}, {"date": "2023-08-21", "close": 14.99, "volume": 834969.0}, {"date": "2023-08-22", "close": 14.92, "volume": 734909.0}, {"date": "2023-08-23", "close": 14.97, "volume": 507579.0}, {"date": "2023-08-24", "close": 14.93, "volume": 462159.0}, {"date": "2023-08-25", "close": 15.02, "volume": 456903.0}, {"date": "2023-08-28", "close": 15.13, "volume": 605722.0}, {"date": "2023-08-29", "close": 15.26, "volume": 564514.0}, {"date": "2023-08-30", "close": 15.35, "volume": 462647.0}, {"date": "2023-08-31", "close": 15.26, "volume": 1518121.0}, {"date": "2023-09-01", "close": 15.2, "volume": 1040417.0}, {"date": "2023-09-05", "close": 14.92, "volume": 663312.0}, {"date": "2023-09-06", "close": 15.1, "volume": 842362.0}, {"date": "2023-09-07", "close": 15.0, "volume": 597841.0}, {"date": "2023-09-08", "close": 14.87, "volume": 669961.0}, {"date": "2023-09-11", "close": 14.87, "volume": 968978.0}, {"date": "2023-09-12", "close": 14.58, "volume": 684314.0}, {"date": "2023-09-13", "close": 14.74, "volume": 722351.0}, {"date": "2023-09-14", "close": 14.82, "volume": 594239.0}, {"date": "2023-09-15", "close": 14.75, "volume": 2118864.0}, {"date": "2023-09-18", "close": 14.71, "volume": 1163585.0}, {"date": "2023-09-19", "close": 14.68, "volume": 839939.0}, {"date": "2023-09-20", "close": 14.43, "volume": 881534.0}, {"date": "2023-09-21", "close": 14.23, "volume": 1318912.0}, {"date": "2023-09-22", "close": 14.1, "volume": 670128.0}, {"date": "2023-09-25", "close": 14.25, "volume": 1160862.0}, {"date": "2023-09-26", "close": 13.99, "volume": 1497209.0}, {"date": "2023-09-27", "close": 13.92, "volume": 1561608.0}, {"date": "2023-09-28", "close": 13.87, "volume": 865307.0}, {"date": "2023-09-29", "close": 13.8, "volume": 1344034.0}, {"date": "2023-10-02", "close": 13.38, "volume": 778671.0}, {"date": "2023-10-03", "close": 13.41, "volume": 731798.0}, {"date": "2023-10-04", "close": 13.87, "volume": 1793906.0}, {"date": "2023-10-05", "close": 13.55, "volume": 1011571.0}, {"date": "2023-10-06", "close": 13.58, "volume": 708781.0}, {"date": "2023-10-09", "close": 13.43, "volume": 539307.0}, {"date": "2023-10-10", "close": 13.46, "volume": 1095702.0}, {"date": "2023-10-11", "close": 13.47, "volume": 944477.0}, {"date": "2023-10-12", "close": 13.29, "volume": 1008088.0}, {"date": "2023-10-13", "close": 13.34, "volume": 1110547.0}, {"date": "2023-10-16", "close": 13.3, "volume": 1548034.0}, {"date": "2023-10-17", "close": 13.77, "volume": 1071619.0}, {"date": "2023-10-18", "close": 13.51, "volume": 722453.0}, {"date": "2023-10-19", "close": 13.42, "volume": 553446.0}, {"date": "2023-10-20", "close": 13.26, "volume": 708863.0}, {"date": "2023-10-23", "close": 13.26, "volume": 781329.0}, {"date": "2023-10-24", "close": 13.37, "volume": 514563.0}, {"date": "2023-10-25", "close": 13.28, "volume": 401715.0}, {"date": "2023-10-26", "close": 13.15, "volume": 687653.0}, {"date": "2023-10-27", "close": 12.98, "volume": 770745.0}, {"date": "2023-10-30", "close": 13.11, "volume": 722404.0}, {"date": "2023-10-31", "close": 13.06, "volume": 975261.0}, {"date": "2023-11-01", "close": 13.18, "volume": 1495908.0}, {"date": "2023-11-02", "close": 14.5, "volume": 3719023.0}, {"date": "2023-11-03", "close": 14.77, "volume": 2565208.0}, {"date": "2023-11-06", "close": 14.76, "volume": 1271412.0}, {"date": "2023-11-07", "close": 14.89, "volume": 837326.0}, {"date": "2023-11-08", "close": 14.79, "volume": 1336531.0}, {"date": "2023-11-09", "close": 14.83, "volume": 1195540.0}, {"date": "2023-11-10", "close": 14.68, "volume": 787383.0}, {"date": "2023-11-13", "close": 14.64, "volume": 796382.0}, {"date": "2023-11-14", "close": 14.83, "volume": 1148465.0}, {"date": "2023-11-15", "close": 14.67, "volume": 992507.0}, {"date": "2023-11-16", "close": 14.17, "volume": 1270721.0}, {"date": "2023-11-17", "close": 14.27, "volume": 678707.0}, {"date": "2023-11-20", "close": 14.33, "volume": 617722.0}, {"date": "2023-11-21", "close": 14.32, "volume": 591827.0}, {"date": "2023-11-22", "close": 14.49, "volume": 548350.0}, {"date": "2023-11-24", "close": 14.54, "volume": 295698.0}, {"date": "2023-11-27", "close": 14.38, "volume": 543313.0}, {"date": "2023-11-28", "close": 14.55, "volume": 780595.0}, {"date": "2023-11-29", "close": 14.35, "volume": 744896.0}, {"date": "2023-11-30", "close": 14.37, "volume": 702951.0}, {"date": "2023-12-01", "close": 14.58, "volume": 840278.0}, {"date": "2023-12-04", "close": 14.73, "volume": 662998.0}, {"date": "2023-12-05", "close": 14.76, "volume": 543002.0}, {"date": "2023-12-06", "close": 14.6, "volume": 643713.0}, {"date": "2023-12-07", "close": 14.65, "volume": 620526.0}, {"date": "2023-12-08", "close": 14.71, "volume": 545461.0}, {"date": "2023-12-11", "close": 14.92, "volume": 733209.0}, {"date": "2023-12-12", "close": 15.05, "volume": 563083.0}, {"date": "2023-12-13", "close": 15.48, "volume": 852579.0}, {"date": "2023-12-14", "close": 15.48, "volume": 1032121.0}, {"date": "2023-12-15", "close": 15.16, "volume": 1410614.0}, {"date": "2023-12-18", "close": 15.15, "volume": 750678.0}, {"date": "2023-12-19", "close": 15.54, "volume": 908533.0}, {"date": "2023-12-20", "close": 15.08, "volume": 762641.0}, {"date": "2023-12-21", "close": 15.07, "volume": 608308.0}, {"date": "2023-12-22", "close": 15.19, "volume": 472076.0}, {"date": "2023-12-26", "close": 15.3, "volume": 330022.0}, {"date": "2023-12-27", "close": 15.22, "volume": 392516.0}, {"date": "2023-12-28", "close": 15.18, "volume": 455475.0}, {"date": "2023-12-29", "close": 15.05, "volume": 549602.0}, {"date": "2024-01-02", "close": 15.36, "volume": 878567.0}, {"date": "2024-01-03", "close": 14.96, "volume": 1021127.0}, {"date": "2024-01-04", "close": 14.82, "volume": 754855.0}, {"date": "2024-01-05", "close": 14.8, "volume": 687463.0}, {"date": "2024-01-08", "close": 15.02, "volume": 645768.0}, {"date": "2024-01-09", "close": 14.91, "volume": 833999.0}, {"date": "2024-01-10", "close": 14.8, "volume": 760413.0}, {"date": "2024-01-11", "close": 14.83, "volume": 627835.0}, {"date": "2024-01-12", "close": 14.81, "volume": 537113.0}, {"date": "2024-01-16", "close": 14.28, "volume": 1059861.0}, {"date": "2024-01-17", "close": 14.39, "volume": 946408.0}, {"date": "2024-01-18", "close": 14.31, "volume": 1300359.0}, {"date": "2024-01-19", "close": 14.41, "volume": 979931.0}, {"date": "2024-01-22", "close": 14.64, "volume": 845704.0}, {"date": "2024-01-23", "close": 14.78, "volume": 766681.0}, {"date": "2024-01-24", "close": 14.51, "volume": 850186.0}, {"date": "2024-01-25", "close": 14.8, "volume": 749164.0}, {"date": "2024-01-26", "close": 14.81, "volume": 690402.0}, {"date": "2024-01-29", "close": 14.96, "volume": 759434.0}, {"date": "2024-01-30", "close": 14.95, "volume": 752839.0}, {"date": "2024-01-31", "close": 14.58, "volume": 686685.0}, {"date": "2024-02-01", "close": 14.86, "volume": 788439.0}, {"date": "2024-02-02", "close": 14.78, "volume": 687256.0}, {"date": "2024-02-05", "close": 14.35, "volume": 550466.0}, {"date": "2024-02-06", "close": 14.73, "volume": 726235.0}, {"date": "2024-02-07", "close": 14.63, "volume": 761274.0}, {"date": "2024-02-08", "close": 14.73, "volume": 773025.0}, {"date": "2024-02-09", "close": 14.63, "volume": 649014.0}, {"date": "2024-02-12", "close": 14.96, "volume": 1223562.0}, {"date": "2024-02-13", "close": 14.56, "volume": 1541915.0}, {"date": "2024-02-14", "close": 14.84, "volume": 653177.0}, {"date": "2024-02-15", "close": 15.34, "volume": 1004169.0}, {"date": "2024-02-16", "close": 15.26, "volume": 922309.0}, {"date": "2024-02-20", "close": 15.1, "volume": 1026890.0}, {"date": "2024-02-21", "close": 15.19, "volume": 1010887.0}, {"date": "2024-02-22", "close": 15.29, "volume": 2676500.0}, {"date": "2024-02-23", "close": 15.75, "volume": 1774388.0}, {"date": "2024-02-26", "close": 15.96, "volume": 1397423.0}, {"date": "2024-02-27", "close": 16.26, "volume": 1076154.0}, {"date": "2024-02-28", "close": 16.28, "volume": 707576.0}, {"date": "2024-02-29", "close": 16.21, "volume": 1014121.0}, {"date": "2024-03-01", "close": 16.15, "volume": 684070.0}, {"date": "2024-03-04", "close": 16.21, "volume": 835754.0}, {"date": "2024-03-05", "close": 16.24, "volume": 1078328.0}, {"date": "2024-03-06", "close": 16.21, "volume": 1085346.0}, {"date": "2024-03-07", "close": 16.4, "volume": 1006619.0}, {"date": "2024-03-08", "close": 16.51, "volume": 763119.0}, {"date": "2024-03-11", "close": 16.55, "volume": 996072.0}, {"date": "2024-03-12", "close": 17.08, "volume": 1255007.0}, {"date": "2024-03-13", "close": 17.58, "volume": 2223189.0}, {"date": "2024-03-14", "close": 17.45, "volume": 1065948.0}, {"date": "2024-03-15", "close": 17.38, "volume": 2516314.0}, {"date": "2024-03-18", "close": 17.76, "volume": 1204719.0}, {"date": "2024-03-19", "close": 17.82, "volume": 1359752.0}, {"date": "2024-03-20", "close": 18.03, "volume": 1238530.0}, {"date": "2024-03-21", "close": 18.2, "volume": 2025113.0}, {"date": "2024-03-22", "close": 18.18, "volume": 1578278.0}, {"date": "2024-03-25", "close": 18.35, "volume": 1547215.0}, {"date": "2024-03-26", "close": 18.14, "volume": 1027995.0}, {"date": "2024-03-27", "close": 18.19, "volume": 918624.0}, {"date": "2024-03-28", "close": 18.21, "volume": 894907.0}, {"date": "2024-04-01", "close": 18.22, "volume": 789102.0}, {"date": "2024-04-02", "close": 18.21, "volume": 923845.0}, {"date": "2024-04-03", "close": 18.06, "volume": 1286610.0}, {"date": "2024-04-04", "close": 17.94, "volume": 853912.0}, {"date": "2024-04-05", "close": 17.92, "volume": 717908.0}, {"date": "2024-04-08", "close": 17.97, "volume": 549774.0}, {"date": "2024-04-09", "close": 17.9, "volume": 744308.0}, {"date": "2024-04-10", "close": 17.73, "volume": 775131.0}, {"date": "2024-04-11", "close": 17.76, "volume": 574126.0}, {"date": "2024-04-12", "close": 17.57, "volume": 734305.0}, {"date": "2024-04-15", "close": 17.51, "volume": 838305.0}, {"date": "2024-04-16", "close": 17.55, "volume": 1166031.0}, {"date": "2024-04-17", "close": 17.81, "volume": 1103915.0}, {"date": "2024-04-18", "close": 18.12, "volume": 1372191.0}, {"date": "2024-04-19", "close": 18.43, "volume": 815422.0}, {"date": "2024-04-22", "close": 18.61, "volume": 1241809.0}, {"date": "2024-04-23", "close": 18.74, "volume": 1119511.0}, {"date": "2024-04-24", "close": 18.85, "volume": 1048166.0}, {"date": "2024-04-25", "close": 18.85, "volume": 888758.0}, {"date": "2024-04-26", "close": 18.95, "volume": 525716.0}, {"date": "2024-04-29", "close": 18.97, "volume": 1112556.0}, {"date": "2024-04-30", "close": 18.87, "volume": 1108262.0}, {"date": "2024-05-01", "close": 19.0, "volume": 1509234.0}, {"date": "2024-05-02", "close": 19.65, "volume": 1436072.0}, {"date": "2024-05-03", "close": 19.89, "volume": 1065609.0}, {"date": "2024-05-06", "close": 19.9, "volume": 1414139.0}, {"date": "2024-05-07", "close": 20.13, "volume": 1860304.0}, {"date": "2024-05-08", "close": 20.11, "volume": 1638849.0}, {"date": "2024-05-09", "close": 20.99, "volume": 5443629.0}, {"date": "2024-05-10", "close": 21.18, "volume": 2402275.0}, {"date": "2024-05-13", "close": 21.1, "volume": 1722301.0}, {"date": "2024-05-14", "close": 21.21, "volume": 1651847.0}, {"date": "2024-05-15", "close": 21.36, "volume": 816949.0}, {"date": "2024-05-16", "close": 21.24, "volume": 1635348.0}, {"date": "2024-05-17", "close": 21.51, "volume": 1156840.0}, {"date": "2024-05-20", "close": 21.77, "volume": 1036340.0}, {"date": "2024-05-21", "close": 22.14, "volume": 1923513.0}, {"date": "2024-05-22", "close": 22.26, "volume": 856150.0}, {"date": "2024-05-23", "close": 22.16, "volume": 1238232.0}, {"date": "2024-05-24", "close": 22.65, "volume": 1025220.0}, {"date": "2024-05-28", "close": 22.63, "volume": 1088622.0}, {"date": "2024-05-29", "close": 22.16, "volume": 1308531.0}, {"date": "2024-05-30", "close": 22.36, "volume": 748920.0}, {"date": "2024-05-31", "close": 22.56, "volume": 1165051.0}, {"date": "2024-06-03", "close": 22.66, "volume": 594582.0}, {"date": "2024-06-04", "close": 22.78, "volume": 1266341.0}, {"date": "2024-06-05", "close": 22.88, "volume": 1346255.0}, {"date": "2024-06-06", "close": 22.82, "volume": 1106862.0}, {"date": "2024-06-07", "close": 22.91, "volume": 1019879.0}, {"date": "2024-06-10", "close": 22.83, "volume": 847112.0}, {"date": "2024-06-11", "close": 22.83, "volume": 1116080.0}, {"date": "2024-06-12", "close": 22.87, "volume": 1171512.0}, {"date": "2024-06-13", "close": 22.73, "volume": 882972.0}, {"date": "2024-06-14", "close": 22.33, "volume": 768105.0}, {"date": "2024-06-17", "close": 22.79, "volume": 7225330.0}, {"date": "2024-06-18", "close": 22.2, "volume": 2579576.0}, {"date": "2024-06-20", "close": 22.0, "volume": 1921223.0}, {"date": "2024-06-21", "close": 22.15, "volume": 1951323.0}, {"date": "2024-06-24", "close": 21.9, "volume": 1832597.0}, {"date": "2024-06-25", "close": 22.16, "volume": 1882658.0}, {"date": "2024-06-26", "close": 21.98, "volume": 922652.0}, {"date": "2024-06-27", "close": 22.15, "volume": 961197.0}, {"date": "2024-06-28", "close": 21.86, "volume": 2700463.0}, {"date": "2024-07-01", "close": 21.24, "volume": 1864944.0}, {"date": "2024-07-02", "close": 21.06, "volume": 1649605.0}, {"date": "2024-07-03", "close": 21.0, "volume": 552190.0}, {"date": "2024-07-05", "close": 21.14, "volume": 1293265.0}, {"date": "2024-07-08", "close": 21.0, "volume": 1233508.0}, {"date": "2024-07-09", "close": 20.79, "volume": 1011748.0}, {"date": "2024-07-10", "close": 21.06, "volume": 851135.0}, {"date": "2024-07-11", "close": 21.18, "volume": 2260048.0}, {"date": "2024-07-12", "close": 20.81, "volume": 1449426.0}, {"date": "2024-07-15", "close": 20.54, "volume": 905304.0}, {"date": "2024-07-16", "close": 20.99, "volume": 1346749.0}, {"date": "2024-07-17", "close": 20.68, "volume": 1156132.0}, {"date": "2024-07-18", "close": 20.4, "volume": 985820.0}, {"date": "2024-07-19", "close": 20.45, "volume": 758429.0}, {"date": "2024-07-22", "close": 20.88, "volume": 873919.0}, {"date": "2024-07-23", "close": 21.01, "volume": 1156497.0}, {"date": "2024-07-24", "close": 21.07, "volume": 1378344.0}, {"date": "2024-07-25", "close": 21.36, "volume": 1580687.0}, {"date": "2024-07-26", "close": 21.6, "volume": 867044.0}, {"date": "2024-07-29", "close": 21.39, "volume": 1209986.0}, {"date": "2024-07-30", "close": 21.84, "volume": 845095.0}, {"date": "2024-07-31", "close": 21.93, "volume": 1526530.0}, {"date": "2024-08-01", "close": 22.18, "volume": 948721.0}, {"date": "2024-08-02", "close": 21.53, "volume": 1432535.0}, {"date": "2024-08-05", "close": 21.53, "volume": 961642.0}, {"date": "2024-08-06", "close": 21.84, "volume": 1150148.0}, {"date": "2024-08-07", "close": 21.8, "volume": 1043450.0}, {"date": "2024-08-08", "close": 21.4, "volume": 1382198.0}, {"date": "2024-08-09", "close": 21.55, "volume": 754907.0}, {"date": "2024-08-12", "close": 21.5, "volume": 861276.0}, {"date": "2024-08-13", "close": 21.68, "volume": 625868.0}, {"date": "2024-08-14", "close": 21.88, "volume": 659838.0}, {"date": "2024-08-15", "close": 21.91, "volume": 787138.0}, {"date": "2024-08-16", "close": 22.1, "volume": 894118.0}, {"date": "2024-08-19", "close": 22.14, "volume": 562034.0}, {"date": "2024-08-20", "close": 22.04, "volume": 786659.0}, {"date": "2024-08-21", "close": 22.1, "volume": 597380.0}, {"date": "2024-08-22", "close": 22.03, "volume": 758458.0}, {"date": "2024-08-23", "close": 21.94, "volume": 3051176.0}, {"date": "2024-08-26", "close": 21.95, "volume": 979411.0}, {"date": "2024-08-27", "close": 22.06, "volume": 1053092.0}, {"date": "2024-08-28", "close": 21.99, "volume": 688454.0}, {"date": "2024-08-29", "close": 22.01, "volume": 636840.0}, {"date": "2024-08-30", "close": 22.1, "volume": 629111.0}, {"date": "2024-09-03", "close": 22.15, "volume": 736641.0}, {"date": "2024-09-04", "close": 21.87, "volume": 1061591.0}, {"date": "2024-09-05", "close": 23.84, "volume": 2425522.0}, {"date": "2024-09-06", "close": 23.28, "volume": 1220542.0}, {"date": "2024-09-09", "close": 23.59, "volume": 882225.0}, {"date": "2024-09-10", "close": 23.34, "volume": 751120.0}, {"date": "2024-09-11", "close": 23.25, "volume": 1381588.0}, {"date": "2024-09-12", "close": 23.58, "volume": 1320183.0}, {"date": "2024-09-13", "close": 23.99, "volume": 1919299.0}, {"date": "2024-09-16", "close": 24.27, "volume": 1356920.0}, {"date": "2024-09-17", "close": 24.85, "volume": 2095005.0}, {"date": "2024-09-18", "close": 25.27, "volume": 2288025.0}, {"date": "2024-09-19", "close": 25.3, "volume": 1365613.0}, {"date": "2024-09-20", "close": 25.28, "volume": 3388607.0}, {"date": "2024-09-23", "close": 25.4, "volume": 1699716.0}, {"date": "2024-09-24", "close": 25.47, "volume": 1320383.0}, {"date": "2024-09-25", "close": 25.17, "volume": 1001285.0}, {"date": "2024-09-26", "close": 24.26, "volume": 1259854.0}, {"date": "2024-09-27", "close": 24.98, "volume": 957867.0}, {"date": "2024-09-30", "close": 25.25, "volume": 837612.0}, {"date": "2024-10-01", "close": 24.94, "volume": 1102254.0}, {"date": "2024-10-02", "close": 24.76, "volume": 811911.0}, {"date": "2024-10-03", "close": 24.97, "volume": 1291645.0}, {"date": "2024-10-04", "close": 25.19, "volume": 862984.0}, {"date": "2024-10-07", "close": 25.22, "volume": 1063511.0}, {"date": "2024-10-08", "close": 25.43, "volume": 698696.0}, {"date": "2024-10-09", "close": 25.74, "volume": 1970318.0}, {"date": "2024-10-10", "close": 25.16, "volume": 1888008.0}, {"date": "2024-10-11", "close": 25.85, "volume": 1118113.0}, {"date": "2024-10-14", "close": 26.26, "volume": 658200.0}, {"date": "2024-10-15", "close": 26.6, "volume": 1137162.0}, {"date": "2024-10-16", "close": 26.91, "volume": 1009241.0}, {"date": "2024-10-17", "close": 27.25, "volume": 1171850.0}, {"date": "2024-10-18", "close": 27.67, "volume": 1039980.0}, {"date": "2024-10-21", "close": 27.53, "volume": 753917.0}, {"date": "2024-10-22", "close": 27.94, "volume": 697926.0}, {"date": "2024-10-23", "close": 27.67, "volume": 724403.0}, {"date": "2024-10-24", "close": 27.51, "volume": 779432.0}, {"date": "2024-10-25", "close": 27.6, "volume": 674612.0}, {"date": "2024-10-28", "close": 27.09, "volume": 689864.0}, {"date": "2024-10-29", "close": 26.96, "volume": 895493.0}, {"date": "2024-10-30", "close": 26.82, "volume": 659488.0}, {"date": "2024-10-31", "close": 26.23, "volume": 1566604.0}, {"date": "2024-11-01", "close": 26.53, "volume": 10712130.0}, {"date": "2024-11-04", "close": 26.24, "volume": 1182772.0}, {"date": "2024-11-05", "close": 25.11, "volume": 2758184.0}, {"date": "2024-11-06", "close": 25.5, "volume": 2697775.0}, {"date": "2024-11-07", "close": 24.44, "volume": 7384005.0}, {"date": "2024-11-08", "close": 24.21, "volume": 11422360.0}, {"date": "2024-11-11", "close": 25.5, "volume": 1525419.0}, {"date": "2024-11-12", "close": 26.85, "volume": 2452279.0}, {"date": "2024-11-13", "close": 29.82, "volume": 2672577.0}, {"date": "2024-11-14", "close": 28.37, "volume": 3234187.0}, {"date": "2024-11-15", "close": 28.59, "volume": 5437369.0}, {"date": "2024-11-18", "close": 27.76, "volume": 1878782.0}, {"date": "2024-11-19", "close": 28.3, "volume": 1778993.0}, {"date": "2024-11-20", "close": 28.31, "volume": 2506680.0}, {"date": "2024-11-21", "close": 28.32, "volume": 2463691.0}, {"date": "2024-11-22", "close": 28.92, "volume": 1702426.0}, {"date": "2024-11-25", "close": 28.13, "volume": 1901941.0}, {"date": "2024-11-26", "close": 28.31, "volume": 2146385.0}, {"date": "2024-11-27", "close": 28.62, "volume": 1423485.0}, {"date": "2024-11-29", "close": 28.52, "volume": 1027585.0}, {"date": "2024-12-02", "close": 29.66, "volume": 2503409.0}, {"date": "2024-12-03", "close": 28.66, "volume": 2211157.0}, {"date": "2024-12-04", "close": 29.82, "volume": 1909706.0}, {"date": "2024-12-05", "close": 29.55, "volume": 1058329.0}, {"date": "2024-12-06", "close": 30.53, "volume": 2863042.0}, {"date": "2024-12-09", "close": 31.1, "volume": 4010047.0}, {"date": "2024-12-10", "close": 30.68, "volume": 2957841.0}, {"date": "2024-12-11", "close": 31.74, "volume": 3646402.0}, {"date": "2024-12-12", "close": 31.74, "volume": 1827839.0}, {"date": "2024-12-13", "close": 31.0, "volume": 1514298.0}, {"date": "2024-12-16", "close": 31.21, "volume": 2312435.0}, {"date": "2024-12-17", "close": 30.85, "volume": 3001897.0}, {"date": "2024-12-18", "close": 30.85, "volume": 3356946.0}, {"date": "2024-12-19", "close": 30.46, "volume": 3097296.0}, {"date": "2024-12-20", "close": 30.98, "volume": 14524120.0}, {"date": "2024-12-23", "close": 31.0, "volume": 3557869.0}, {"date": "2024-12-24", "close": 31.13, "volume": 733040.0}, {"date": "2024-12-26", "close": 31.09, "volume": 1215352.0}, {"date": "2024-12-27", "close": 31.15, "volume": 1049797.0}, {"date": "2024-12-30", "close": 30.57, "volume": 2244108.0}, {"date": "2024-12-31", "close": 30.77, "volume": 1624502.0}, {"date": "2025-01-02", "close": 30.99, "volume": 3590027.0}, {"date": "2025-01-03", "close": 31.07, "volume": 2460481.0}, {"date": "2025-01-06", "close": 31.85, "volume": 3098319.0}, {"date": "2025-01-07", "close": 31.69, "volume": 3111043.0}, {"date": "2025-01-08", "close": 30.85, "volume": 2083018.0}, {"date": "2025-01-10", "close": 30.8, "volume": 2567412.0}, {"date": "2025-01-13", "close": 30.6, "volume": 1620999.0}, {"date": "2025-01-14", "close": 31.08, "volume": 1853458.0}, {"date": "2025-01-15", "close": 32.13, "volume": 2652710.0}, {"date": "2025-01-16", "close": 32.26, "volume": 1789922.0}, {"date": "2025-01-17", "close": 32.79, "volume": 1674305.0}, {"date": "2025-01-21", "close": 33.0, "volume": 1510974.0}, {"date": "2025-01-22", "close": 32.65, "volume": 1149496.0}, {"date": "2025-01-23", "close": 32.57, "volume": 928030.0}, {"date": "2025-01-24", "close": 32.72, "volume": 1178451.0}, {"date": "2025-01-27", "close": 32.67, "volume": 1370553.0}, {"date": "2025-01-28", "close": 32.91, "volume": 1139247.0}, {"date": "2025-01-29", "close": 32.34, "volume": 1042766.0}, {"date": "2025-01-30", "close": 33.22, "volume": 1446373.0}, {"date": "2025-01-31", "close": 32.37, "volume": 1967389.0}, {"date": "2025-02-03", "close": 32.88, "volume": 1909191.0}, {"date": "2025-02-04", "close": 33.11, "volume": 1121763.0}, {"date": "2025-02-05", "close": 33.52, "volume": 2195803.0}, {"date": "2025-02-06", "close": 33.54, "volume": 1045464.0}, {"date": "2025-02-07", "close": 33.48, "volume": 1155713.0}, {"date": "2025-02-10", "close": 33.19, "volume": 1031055.0}, {"date": "2025-02-11", "close": 33.55, "volume": 1888378.0}, {"date": "2025-02-12", "close": 33.38, "volume": 2102821.0}, {"date": "2025-02-13", "close": 33.55, "volume": 1610141.0}, {"date": "2025-02-14", "close": 33.17, "volume": 1792147.0}, {"date": "2025-02-18", "close": 32.72, "volume": 1542973.0}, {"date": "2025-02-19", "close": 32.82, "volume": 3332925.0}, {"date": "2025-02-20", "close": 32.59, "volume": 3791156.0}, {"date": "2025-02-21", "close": 34.07, "volume": 3781605.0}, {"date": "2025-02-24", "close": 34.8, "volume": 2998894.0}, {"date": "2025-02-25", "close": 33.7, "volume": 2998668.0}, {"date": "2025-02-26", "close": 33.84, "volume": 1979128.0}, {"date": "2025-02-27", "close": 33.66, "volume": 2466332.0}, {"date": "2025-02-28", "close": 33.69, "volume": 5406644.0}, {"date": "2025-03-03", "close": 33.28, "volume": 4274937.0}, {"date": "2025-03-04", "close": 33.13, "volume": 3013781.0}, {"date": "2025-03-05", "close": 32.93, "volume": 1494646.0}, {"date": "2025-03-06", "close": 32.38, "volume": 3058617.0}, {"date": "2025-03-07", "close": 31.61, "volume": 3615445.0}, {"date": "2025-03-10", "close": 29.89, "volume": 6848418.0}, {"date": "2025-03-11", "close": 30.32, "volume": 21706910.0}, {"date": "2025-03-12", "close": 31.32, "volume": 6799452.0}, {"date": "2025-03-13", "close": 31.22, "volume": 10647010.0}, {"date": "2025-03-14", "close": 31.94, "volume": 3187600.0}, {"date": "2025-03-17", "close": 32.28, "volume": 3411214.0}, {"date": "2025-03-18", "close": 31.82, "volume": 3316332.0}, {"date": "2025-03-19", "close": 31.97, "volume": 1674423.0}, {"date": "2025-03-20", "close": 32.4, "volume": 2171273.0}, {"date": "2025-03-21", "close": 32.29, "volume": 4341567.0}, {"date": "2025-03-24", "close": 32.09, "volume": 4911197.0}, {"date": "2025-03-25", "close": 33.52, "volume": 4714718.0}, {"date": "2025-03-26", "close": 34.06, "volume": 4552780.0}, {"date": "2025-03-27", "close": 34.45, "volume": 3273308.0}, {"date": "2025-03-28", "close": 35.3, "volume": 9883824.0}, {"date": "2025-03-31", "close": 35.49, "volume": 6663377.0}, {"date": "2025-04-01", "close": 35.21, "volume": 4495556.0}, {"date": "2025-04-02", "close": 34.75, "volume": 6007231.0}, {"date": "2025-04-03", "close": 35.63, "volume": 6477297.0}, {"date": "2025-04-04", "close": 33.38, "volume": 6099167.0}, {"date": "2025-04-07", "close": 32.98, "volume": 5321350.0}, {"date": "2025-04-08", "close": 32.81, "volume": 4411306.0}, {"date": "2025-04-09", "close": 33.92, "volume": 5104292.0}, {"date": "2025-04-10", "close": 33.47, "volume": 3919261.0}, {"date": "2025-04-11", "close": 33.78, "volume": 5650901.0}, {"date": "2025-04-14", "close": 34.13, "volume": 3197591.0}, {"date": "2025-04-15", "close": 33.85, "volume": 3412271.0}, {"date": "2025-04-16", "close": 33.09, "volume": 3369524.0}, {"date": "2025-04-17", "close": 33.55, "volume": 2758325.0}, {"date": "2025-04-21", "close": 32.22, "volume": 3578793.0}, {"date": "2025-04-22", "close": 32.95, "volume": 2849232.0}, {"date": "2025-04-23", "close": 33.19, "volume": 3189081.0}, {"date": "2025-04-24", "close": 32.43, "volume": 3019603.0}, {"date": "2025-04-25", "close": 32.52, "volume": 2778078.0}, {"date": "2025-04-28", "close": 31.95, "volume": 2656234.0}, {"date": "2025-04-29", "close": 32.55, "volume": 2445630.0}, {"date": "2025-04-30", "close": 32.67, "volume": 2231276.0}, {"date": "2025-05-01", "close": 32.91, "volume": 3344020.0}, {"date": "2025-05-02", "close": 33.05, "volume": 3321472.0}, {"date": "2025-05-05", "close": 33.23, "volume": 4371259.0}, {"date": "2025-05-06", "close": 33.05, "volume": 4113650.0}, {"date": "2025-05-07", "close": 32.86, "volume": 4862683.0}, {"date": "2025-05-08", "close": 32.32, "volume": 7211325.0}, {"date": "2025-05-09", "close": 31.94, "volume": 22232510.0}, {"date": "2025-05-12", "close": 31.8, "volume": 6399295.0}, {"date": "2025-05-13", "close": 32.2, "volume": 9703903.0}, {"date": "2025-05-14", "close": 31.88, "volume": 11068920.0}, {"date": "2025-05-15", "close": 32.16, "volume": 5373730.0}, {"date": "2025-05-16", "close": 32.32, "volume": 6973738.0}, {"date": "2025-05-19", "close": 31.66, "volume": 5251956.0}, {"date": "2025-05-20", "close": 32.4, "volume": 5638893.0}, {"date": "2025-05-21", "close": 31.9, "volume": 4784107.0}, {"date": "2025-05-22", "close": 31.26, "volume": 4702450.0}, {"date": "2025-05-23", "close": 31.87, "volume": 5467836.0}, {"date": "2025-05-27", "close": 32.22, "volume": 5244697.0}, {"date": "2025-05-28", "close": 32.71, "volume": 5724920.0}, {"date": "2025-05-29", "close": 32.83, "volume": 2838886.0}, {"date": "2025-05-30", "close": 33.07, "volume": 7417747.0}, {"date": "2025-06-02", "close": 32.15, "volume": 6271028.0}, {"date": "2025-06-03", "close": 31.88, "volume": 4822682.0}, {"date": "2025-06-04", "close": 31.38, "volume": 7554506.0}, {"date": "2025-06-05", "close": 30.79, "volume": 8098532.0}, {"date": "2025-06-06", "close": 31.48, "volume": 7244271.0}, {"date": "2025-06-09", "close": 29.56, "volume": 15528520.0}, {"date": "2025-06-10", "close": 29.27, "volume": 12613230.0}, {"date": "2025-06-11", "close": 28.84, "volume": 6059498.0}, {"date": "2025-06-12", "close": 29.22, "volume": 5944147.0}, {"date": "2025-06-13", "close": 29.62, "volume": 7331287.0}, {"date": "2025-06-16", "close": 29.71, "volume": 6346956.0}, {"date": "2025-06-17", "close": 30.06, "volume": 4936512.0}, {"date": "2025-06-18", "close": 30.01, "volume": 7922374.0}, {"date": "2025-06-20", "close": 30.31, "volume": 6813182.0}, {"date": "2025-06-23", "close": 30.08, "volume": 6785153.0}, {"date": "2025-06-24", "close": 29.63, "volume": 8612130.0}, {"date": "2025-06-25", "close": 29.13, "volume": 6172772.0}, {"date": "2025-06-26", "close": 29.08, "volume": 8453271.0}, {"date": "2025-06-27", "close": 29.35, "volume": 43573240.0}, {"date": "2025-06-30", "close": 29.62, "volume": 7572132.0}, {"date": "2025-07-01", "close": 29.56, "volume": 6018304.0}, {"date": "2025-07-02", "close": 30.1, "volume": 13184320.0}, {"date": "2025-07-03", "close": 29.94, "volume": 4293903.0}, {"date": "2025-07-07", "close": 30.7, "volume": 9913831.0}, {"date": "2025-07-08", "close": 30.44, "volume": 4587175.0}, {"date": "2025-07-09", "close": 30.05, "volume": 3887415.0}, {"date": "2025-07-10", "close": 30.53, "volume": 4578320.0}, {"date": "2025-07-11", "close": 28.61, "volume": 9012439.0}, {"date": "2025-07-14", "close": 28.72, "volume": 6905295.0}, {"date": "2025-07-15", "close": 28.5, "volume": 4144832.0}, {"date": "2025-07-16", "close": 28.64, "volume": 4495709.0}, {"date": "2025-07-17", "close": 28.66, "volume": 3289017.0}, {"date": "2025-07-18", "close": 29.02, "volume": 5673249.0}, {"date": "2025-07-21", "close": 29.0, "volume": 4332685.0}, {"date": "2025-07-22", "close": 29.0, "volume": 3512811.0}, {"date": "2025-07-23", "close": 28.62, "volume": 4208440.0}, {"date": "2025-07-24", "close": 28.72, "volume": 3522184.0}, {"date": "2025-07-25", "close": 29.0, "volume": 2273309.0}, {"date": "2025-07-28", "close": 28.33, "volume": 3584454.0}, {"date": "2025-07-29", "close": 28.25, "volume": 5506728.0}, {"date": "2025-07-30", "close": 27.98, "volume": 4140612.0}, {"date": "2025-07-31", "close": 27.61, "volume": 5458532.0}, {"date": "2025-08-01", "close": 27.05, "volume": 5842975.0}, {"date": "2025-08-04", "close": 26.9, "volume": 7352155.0}, {"date": "2025-08-05", "close": 26.64, "volume": 7041556.0}, {"date": "2025-08-06", "close": 26.41, "volume": 12637870.0}, {"date": "2025-08-07", "close": 24.0, "volume": 21425470.0}, {"date": "2025-08-08", "close": 23.69, "volume": 10649810.0}, {"date": "2025-08-11", "close": 24.09, "volume": 12238920.0}, {"date": "2025-08-12", "close": 24.14, "volume": 7143727.0}, {"date": "2025-08-13", "close": 24.41, "volume": 4831731.0}, {"date": "2025-08-14", "close": 24.57, "volume": 6822750.0}, {"date": "2025-08-15", "close": 24.54, "volume": 5734545.0}, {"date": "2025-08-18", "close": 25.04, "volume": 4540448.0}, {"date": "2025-08-19", "close": 24.82, "volume": 4077366.0}, {"date": "2025-08-20", "close": 25.07, "volume": 5874376.0}, {"date": "2025-08-21", "close": 24.91, "volume": 3623772.0}, {"date": "2025-08-22", "close": 24.72, "volume": 3945275.0}, {"date": "2025-08-25", "close": 24.81, "volume": 4342645.0}, {"date": "2025-08-26", "close": 24.86, "volume": 4742713.0}, {"date": "2025-08-27", "close": 25.48, "volume": 5158139.0}, {"date": "2025-08-28", "close": 25.02, "volume": 6059076.0}, {"date": "2025-08-29", "close": 25.11, "volume": 4532507.0}, {"date": "2025-09-02", "close": 24.97, "volume": 4435444.0}, {"date": "2025-09-03", "close": 24.4, "volume": 6259032.0}, {"date": "2025-09-04", "close": 25.11, "volume": 5440424.0}, {"date": "2025-09-05", "close": 25.24, "volume": 4442434.0}, {"date": "2025-09-08", "close": 24.55, "volume": 5503512.0}, {"date": "2025-09-09", "close": 24.47, "volume": 4060318.0}, {"date": "2025-09-10", "close": 24.42, "volume": 3782391.0}, {"date": "2025-09-11", "close": 24.32, "volume": 3780556.0}, {"date": "2025-09-12", "close": 24.03, "volume": 3603960.0}, {"date": "2025-09-15", "close": 22.43, "volume": 9887633.0}, {"date": "2025-09-16", "close": 22.61, "volume": 6461696.0}, {"date": "2025-09-17", "close": 22.6, "volume": 5699500.0}, {"date": "2025-09-18", "close": 22.35, "volume": 5443574.0}, {"date": "2025-09-19", "close": 22.48, "volume": 7651565.0}, {"date": "2025-09-22", "close": 22.26, "volume": 4491711.0}, {"date": "2025-09-23", "close": 22.34, "volume": 4154914.0}, {"date": "2025-09-24", "close": 22.33, "volume": 3855840.0}, {"date": "2025-09-25", "close": 22.48, "volume": 5531675.0}, {"date": "2025-09-26", "close": 22.19, "volume": 5453638.0}, {"date": "2025-09-29", "close": 22.25, "volume": 3165769.0}, {"date": "2025-09-30", "close": 22.1, "volume": 4658001.0}, {"date": "2025-10-01", "close": 21.91, "volume": 4985168.0}, {"date": "2025-10-02", "close": 22.03, "volume": 3183080.0}, {"date": "2025-10-03", "close": 22.1, "volume": 2751017.0}, {"date": "2025-10-06", "close": 21.5, "volume": 4482305.0}, {"date": "2025-10-07", "close": 21.95, "volume": 4101412.0}, {"date": "2025-10-08", "close": 21.86, "volume": 2831498.0}, {"date": "2025-10-09", "close": 22.37, "volume": 3085661.0}, {"date": "2025-10-10", "close": 21.52, "volume": 3711003.0}, {"date": "2025-10-13", "close": 21.87, "volume": 4000783.0}, {"date": "2025-10-14", "close": 22.34, "volume": 2845876.0}, {"date": "2025-10-15", "close": 22.43, "volume": 3083615.0}, {"date": "2025-10-16", "close": 22.2, "volume": 3516071.0}, {"date": "2025-10-17", "close": 22.11, "volume": 3826884.0}, {"date": "2025-10-20", "close": 22.19, "volume": 3039187.0}, {"date": "2025-10-21", "close": 22.27, "volume": 2605991.0}, {"date": "2025-10-22", "close": 22.44, "volume": 2790331.0}, {"date": "2025-10-23", "close": 22.28, "volume": 2735174.0}, {"date": "2025-10-24", "close": 22.33, "volume": 2652767.0}, {"date": "2025-10-27", "close": 22.56, "volume": 4201710.0}, {"date": "2025-10-28", "close": 22.3, "volume": 2067433.0}, {"date": "2025-10-29", "close": 21.5, "volume": 3640184.0}, {"date": "2025-10-30", "close": 21.82, "volume": 2832738.0}, {"date": "2025-10-31", "close": 21.97, "volume": 3907188.0}, {"date": "2025-11-03", "close": 21.98, "volume": 3368894.0}, {"date": "2025-11-04", "close": 22.18, "volume": 3506451.0}, {"date": "2025-11-05", "close": 22.66, "volume": 4793920.0}, {"date": "2025-11-06", "close": 17.7, "volume": 21483390.0}, {"date": "2025-11-07", "close": 14.46, "volume": 52402240.0}, {"date": "2025-11-10", "close": 15.56, "volume": 21348210.0}, {"date": "2025-11-11", "close": 15.47, "volume": 14493480.0}, {"date": "2025-11-12", "close": 16.08, "volume": 18255820.0}, {"date": "2025-11-13", "close": 16.31, "volume": 13342490.0}, {"date": "2025-11-14", "close": 16.42, "volume": 12797700.0}, {"date": "2025-11-17", "close": 15.64, "volume": 7512568.0}, {"date": "2025-11-18", "close": 15.53, "volume": 8896573.0}, {"date": "2025-11-19", "close": 15.28, "volume": 7230570.0}, {"date": "2025-11-20", "close": 14.98, "volume": 7337837.0}, {"date": "2025-11-21", "close": 15.05, "volume": 10373860.0}, {"date": "2025-11-24", "close": 14.96, "volume": 11676760.0}, {"date": "2025-11-25", "close": 15.48, "volume": 12305760.0}, {"date": "2025-11-26", "close": 15.63, "volume": 5641032.0}, {"date": "2025-11-28", "close": 15.69, "volume": 2221427.0}, {"date": "2025-12-01", "close": 16.41, "volume": 8307187.0}, {"date": "2025-12-02", "close": 16.33, "volume": 9237147.0}, {"date": "2025-12-03", "close": 16.54, "volume": 5509147.0}, {"date": "2025-12-04", "close": 16.24, "volume": 6024643.0}, {"date": "2025-12-05", "close": 15.87, "volume": 3755238.0}, {"date": "2025-12-08", "close": 15.47, "volume": 5358997.0}, {"date": "2025-12-09", "close": 15.77, "volume": 15691530.0}, {"date": "2025-12-10", "close": 15.72, "volume": 8178689.0}, {"date": "2025-12-11", "close": 16.08, "volume": 6777477.0}, {"date": "2025-12-12", "close": 16.44, "volume": 6925388.0}, {"date": "2025-12-15", "close": 16.62, "volume": 10136920.0}, {"date": "2025-12-16", "close": 16.47, "volume": 5582694.0}, {"date": "2025-12-17", "close": 16.32, "volume": 5685666.0}, {"date": "2025-12-18", "close": 16.25, "volume": 6408080.0}, {"date": "2025-12-19", "close": 16.1, "volume": 4722422.0}, {"date": "2025-12-22", "close": 16.38, "volume": 3778395.0}, {"date": "2025-12-23", "close": 16.36, "volume": 3361922.0}, {"date": "2025-12-24", "close": 16.5, "volume": 1973036.0}, {"date": "2025-12-26", "close": 16.61, "volume": 2420342.0}, {"date": "2025-12-29", "close": 16.58, "volume": 3913455.0}, {"date": "2025-12-30", "close": 16.43, "volume": 3543467.0}, {"date": "2025-12-31", "close": 16.35, "volume": 3973261.0}, {"date": "2026-01-02", "close": 16.19, "volume": 3959921.0}, {"date": "2026-01-05", "close": 16.66, "volume": 7320574.0}, {"date": "2026-01-06", "close": 16.11, "volume": 8665642.0}, {"date": "2026-01-07", "close": 17.12, "volume": 12604020.0}, {"date": "2026-01-08", "close": 17.62, "volume": 11178480.0}, {"date": "2026-01-09", "close": 17.99, "volume": 6219914.0}, {"date": "2026-01-12", "close": 18.14, "volume": 5751312.0}, {"date": "2026-01-13", "close": 18.15, "volume": 7318957.0}, {"date": "2026-01-14", "close": 18.32, "volume": 9321179.0}, {"date": "2026-01-15", "close": 18.55, "volume": 6482544.0}, {"date": "2026-01-16", "close": 18.81, "volume": 5827826.0}, {"date": "2026-01-20", "close": 18.75, "volume": 5988833.0}, {"date": "2026-01-21", "close": 19.26, "volume": 4952823.0}, {"date": "2026-01-22", "close": 19.05, "volume": 8820668.0}, {"date": "2026-01-23", "close": 19.26, "volume": 7792768.0}, {"date": "2026-01-26", "close": 19.05, "volume": 5244323.0}, {"date": "2026-01-27", "close": 19.04, "volume": 3435868.0}, {"date": "2026-01-28", "close": 18.73, "volume": 5665662.0}, {"date": "2026-01-29", "close": 18.96, "volume": 4083807.0}, {"date": "2026-01-30", "close": 18.94, "volume": 5337574.0}, {"date": "2026-02-02", "close": 18.85, "volume": 4321029.0}, {"date": "2026-02-03", "close": 18.96, "volume": 6268807.0}, {"date": "2026-02-04", "close": 19.51, "volume": 7228098.0}, {"date": "2026-02-05", "close": 19.23, "volume": 4604181.0}, {"date": "2026-02-06", "close": 19.63, "volume": 3507362.0}, {"date": "2026-02-09", "close": 18.88, "volume": 5429076.0}, {"date": "2026-02-10", "close": 18.85, "volume": 3617471.0}, {"date": "2026-02-11", "close": 19.22, "volume": 7034610.0}, {"date": "2026-02-12", "close": 18.91, "volume": 3863032.0}, {"date": "2026-02-13", "close": 18.76, "volume": 4120752.0}, {"date": "2026-02-17", "close": 18.28, "volume": 5913360.0}, {"date": "2026-02-18", "close": 18.54, "volume": 5175520.0}, {"date": "2026-02-19", "close": 18.69, "volume": 4719812.0}, {"date": "2026-02-20", "close": 18.73, "volume": 2795560.0}, {"date": "2026-02-23", "close": 19.01, "volume": 6884212.0}, {"date": "2026-02-24", "close": 19.36, "volume": 9871385.0}, {"date": "2026-02-25", "close": 19.63, "volume": 9168465.0}, {"date": "2026-02-26", "close": 22.65, "volume": 19471160.0}, {"date": "2026-02-27", "close": 22.68, "volume": 6455647.0}, {"date": "2026-03-02", "close": 22.83, "volume": 5379807.0}, {"date": "2026-03-03", "close": 23.01, "volume": 5255397.0}, {"date": "2026-03-04", "close": 22.65, "volume": 5665150.0}, {"date": "2026-03-05", "close": 21.87, "volume": 5611704.0}, {"date": "2026-03-06", "close": 22.04, "volume": 5732448.0}, {"date": "2026-03-09", "close": 21.73, "volume": 5977439.0}, {"date": "2026-03-10", "close": 21.39, "volume": 4607671.0}, {"date": "2026-03-11", "close": 21.0, "volume": 4312851.0}, {"date": "2026-03-12", "close": 20.85, "volume": 2579630.0}, {"date": "2026-03-13", "close": 20.76, "volume": 2978121.0}, {"date": "2026-03-16", "close": 20.15, "volume": 5614173.0}, {"date": "2026-03-17", "close": 20.72, "volume": 4603344.0}, {"date": "2026-03-18", "close": 19.77, "volume": 4403779.0}, {"date": "2026-03-19", "close": 19.32, "volume": 6515747.0}, {"date": "2026-03-20", "close": 18.22, "volume": 8874235.0}, {"date": "2026-03-23", "close": 18.79, "volume": 6520533.0}, {"date": "2026-03-24", "close": 18.51, "volume": 4209874.0}, {"date": "2026-03-25", "close": 18.42, "volume": 3358158.0}, {"date": "2026-03-26", "close": 17.88, "volume": 4827627.0}, {"date": "2026-03-27", "close": 18.25, "volume": 4309833.0}, {"date": "2026-03-30", "close": 18.46, "volume": 5791620.0}, {"date": "2026-03-31", "close": 18.83, "volume": 4552483.0}, {"date": "2026-04-01", "close": 18.87, "volume": 6122134.0}, {"date": "2026-04-02", "close": 18.72, "volume": 3749718.0}, {"date": "2026-04-06", "close": 19.13, "volume": 2640926.0}, {"date": "2026-04-07", "close": 18.34, "volume": 2147880.0}, {"date": "2026-04-08", "close": 19.54, "volume": 4307057.0}, {"date": "2026-04-09", "close": 20.15, "volume": 2535439.0}, {"date": "2026-04-10", "close": 19.61, "volume": 5140714.0}, {"date": "2026-04-13", "close": 19.41, "volume": 2307463.0}, {"date": "2026-04-14", "close": 19.72, "volume": 3630758.0}, {"date": "2026-04-15", "close": 19.75, "volume": 3087435.0}, {"date": "2026-04-16", "close": 20.33, "volume": 3057263.0}, {"date": "2026-04-17", "close": 20.89, "volume": 4991135.0}, {"date": "2026-04-20", "close": 20.55, "volume": 5070403.0}, {"date": "2026-04-21", "close": 19.94, "volume": 3545529.0}, {"date": "2026-04-22", "close": 20.08, "volume": 2355919.0}, {"date": "2026-04-23", "close": 20.21, "volume": 3156699.0}, {"date": "2026-04-24", "close": 20.4, "volume": 2338711.0}, {"date": "2026-04-27", "close": 20.09, "volume": 4607170.0}, {"date": "2026-04-28", "close": 19.69, "volume": 4729153.0}, {"date": "2026-04-29", "close": 19.3, "volume": 3022231.0}, {"date": "2026-04-30", "close": 20.38, "volume": 4121881.0}, {"date": "2026-05-01", "close": 20.03, "volume": 3442748.0}, {"date": "2026-05-04", "close": 20.09, "volume": 4498857.0}, {"date": "2026-05-05", "close": 20.27, "volume": 5040245.0}, {"date": "2026-05-06", "close": 19.8, "volume": 6281769.0}, {"date": "2026-05-07", "close": 22.24, "volume": 9928262.0}, {"date": "2026-05-08", "close": 23.23, "volume": 9012841.0}, {"date": "2026-05-11", "close": 23.62, "volume": 5955507.0}, {"date": "2026-05-12", "close": 23.4, "volume": 3830222.0}, {"date": "2026-05-13", "close": 23.43, "volume": 2850749.0}, {"date": "2026-05-14", "close": 23.27, "volume": 3498145.0}, {"date": "2026-05-15", "close": 23.18, "volume": 2276822.0}, {"date": "2026-05-18", "close": 23.5, "volume": 4485318.0}, {"date": "2026-05-19", "close": 22.48, "volume": 3451691.0}, {"date": "2026-05-20", "close": 22.56, "volume": 2989720.0}, {"date": "2026-05-21", "close": 23.09, "volume": 2322297.0}, {"date": "2026-05-22", "close": 23.49, "volume": 2870388.0}, {"date": "2026-05-26", "close": 23.97, "volume": 5141344.0}, {"date": "2026-05-27", "close": 24.52, "volume": 5675829.0}, {"date": "2026-05-28", "close": 24.87, "volume": 2966818.0}, {"date": "2026-05-29", "close": 24.8, "volume": 5795136.0}, {"date": "2026-06-01", "close": 24.49, "volume": 2670355.0}, {"date": "2026-06-02", "close": 24.66, "volume": 2354855.0}, {"date": "2026-06-03", "close": 24.19, "volume": 3953832.0}, {"date": "2026-06-04", "close": 23.02, "volume": 3344915.0}, {"date": "2026-06-05", "close": 22.95, "volume": 4205515.0}, {"date": "2026-06-08", "close": 23.19, "volume": 2915271.0}, {"date": "2026-06-09", "close": 23.38, "volume": 4264012.0}, {"date": "2026-06-10", "close": 22.88, "volume": 2790755.0}, {"date": "2026-06-11", "close": 23.54, "volume": 3570848.0}, {"date": "2026-06-12", "close": 24.15, "volume": 5504788.0}, {"date": "2026-06-15", "close": 24.6, "volume": 2247240.0}, {"date": "2026-06-16", "close": 24.38, "volume": 2577506.0}, {"date": "2026-06-17", "close": 23.7, "volume": 2176242.0}, {"date": "2026-06-18", "close": 24.27, "volume": 3325459.0}, {"date": "2026-06-22", "close": 23.53, "volume": 2162961.0}, {"date": "2026-06-23", "close": 24.26, "volume": 2804656.0}, {"date": "2026-06-24", "close": 24.45, "volume": 2687505.0}, {"date": "2026-06-25", "close": 24.98, "volume": 3149891.0}, {"date": "2026-06-26", "close": 24.95, "volume": 3791905.0}, {"date": "2026-06-29", "close": 24.76, "volume": 4123766.0}, {"date": "2026-06-30", "close": 24.44, "volume": 3293746.0}, {"date": "2026-07-01", "close": 24.52, "volume": 4427501.0}, {"date": "2026-07-02", "close": 25.02, "volume": 3016735.0}, {"date": "2026-07-06", "close": 25.28, "volume": 2997357.0}, {"date": "2026-07-07", "close": 24.9, "volume": 3148009.0}, {"date": "2026-07-08", "close": 23.66, "volume": 4139442.0}, {"date": "2026-07-09", "close": 23.64, "volume": 2401428.0}, {"date": "2026-07-10", "close": 23.99, "volume": 1880558.0}, {"date": "2026-07-13", "close": 23.79, "volume": 2354960.0}, {"date": "2026-07-14", "close": 24.17, "volume": 1886166.0}, {"date": "2026-07-15", "close": 24.93, "volume": 2419405.0}, {"date": "2026-07-16", "close": 25.39, "volume": 2078109.0}, {"date": "2026-07-17", "close": 24.82, "volume": 2158714.0}, {"date": "2026-07-20", "close": 24.31, "volume": 3408388.0}, {"date": "2026-07-21", "close": 23.69, "volume": 1712765.0}, {"date": "2026-07-22", "close": 23.73, "volume": 1470979.0}, {"date": "2026-07-23", "close": 22.79, "volume": 2133696.0}, {"date": "2026-07-24", "close": 22.7, "volume": 2143580.0}, {"date": "2026-07-27", "close": 22.85, "volume": 2664127.0}, {"date": "2026-07-28", "close": 23.54, "volume": 1777920.0}, {"date": "2026-07-29", "close": 23.02, "volume": 2303950.0}, {"date": "2026-07-30", "close": 22.77, "volume": 2027386.0}, {"date": "2026-07-31", "close": 22.7, "volume": 2496411.0}, {"date": "2026-08-03", "close": 22.33, "volume": 4011529.0}, {"date": "2026-08-04", "close": 23.29, "volume": 5185741.0}, {"date": "2026-08-05", "close": 25.32, "volume": 10286650.0}, {"date": "2026-08-06", "close": 23.91, "volume": 16468900.0}, {"date": "2026-08-07", "close": 23.57, "volume": 4833756.0}, {"date": "2026-08-10", "close": 23.51, "volume": 5283622.0}, {"date": "2026-08-11", "close": 23.61, "volume": 4126943.0}, {"date": "2026-08-12", "close": 23.91, "volume": 3633082.0}, {"date": "2026-08-13", "close": 24.77, "volume": 4421307.0}, {"date": "2026-08-14", "close": 24.7, "volume": 3702929.0}], "refreshing": true}