{"ticker": "VCTR", "overview": {"cik": "1570827", "ticker": "VCTR", "name": "Victory Capital Holdings, Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003860", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-10-16", "title": "Form DEFM14A", "accession": "0001104659-26-116412", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421813", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421812", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421811", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421805", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421801", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002769", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419967", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-10-02", "title": "Form PREM14A", "accession": "0001104659-26-112931", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-388709", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-31", "title": "Form DEFA14A", "accession": "0001104659-26-103938", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103936", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-26", "title": "Form DEFA14A", "accession": "0001104659-26-101586", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-26", "title": "Form DEFA14A", "accession": "0001104659-26-101581", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-26", "title": "Form DEFA14A", "accession": "0001104659-26-101536", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-101533", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354274", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354273", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354272", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354270", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354269", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950142-26-002349", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346020", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340644", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VCTR", "has_prices": true, "as_of": "2026-08-07", "last": 108.16, "prev_close": 106.79, "change": 1.3699999999999903, "change_pct": 0.01282891656522137, "session_volume": 565216.0, "vwap_5": 104.11805874408115, "vwap_20": 100.3288686688886, "vwap_60": 91.23533792506645, "vwap_250": 74.0220411549437, "high_52w": 108.16, "low_52w": 60.76, "avg_volume_20": 572518.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001137", "src": "13DG", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 5.08% passive stake in VCTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001137-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "0001999371-26-023803", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Amundi", "who_key": "Amundi", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029250/000199937126023803/0001999371-26-023803-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0002012383-26-003860", "src": "13DG", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.3% passive stake in VCTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003860-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001193125-26-421812", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Richard M. Demartini", "who_key": "DEMARTINI RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36169.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570827/000119312526421812/0001193125-26-421812-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001193125-26-421813", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Mary M. Jackson", "who_key": "Jackson Mary M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28736.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856953/000119312526421813/0001193125-26-421813-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001193125-26-421811", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Lawrence Davanzo", "who_key": "Davanzo Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28736.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570827/000119312526421811/0001193125-26-421811-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001193125-26-421805", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 66237.15000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570827/000119312526421805/0001193125-26-421805-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0001193125-26-421801", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Karin Hirtler-Garvey", "who_key": "Hirtler-Garvey Karin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28736.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570827/000119312526421801/0001193125-26-421801-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "0000950142-26-002769", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Crestview Partners II GP, L.P.", "who_key": "Crestview Partners II GP, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28736.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703029/000095014226002769/0000950142-26-002769-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "13DG-0000950142-26-002349", "src": "13DG", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Crestview Partners II GP, L.P.", "who_key": "Crestview Partners II GP, L.P.", "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": "Investment Advice", "country": "United States", "headline": "Crestview Partners II GP, L.P. moves to a 3.2% passive stake in VCTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1505639/0000950142-26-002349-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001193125-26-354272", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "David Craig Brown", "who_key": "Brown David Craig", "role": "Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6860477.5200000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730370/000119312526354272/0001193125-26-354272-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001193125-26-354273", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Mannik S. Dhillon", "who_key": "Dhillon Mannik S.", "role": "President Investment Franchise", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 762432.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006182/000119312526354273/0001193125-26-354273-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001193125-26-354274", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Nina Gupta", "who_key": "Gupta Nina", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1150030.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729988/000119312526354274/0001193125-26-354274-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001193125-26-354269", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Michael Dennis Policarpo", "who_key": "Policarpo Michael Dennis", "role": "President, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3953141.0100000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730118/000119312526354269/0001193125-26-354269-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001193125-26-354270", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Thomas Michael Sipp", "who_key": "Sipp Thomas Michael", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2505794.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570827/000119312526354270/0001193125-26-354270-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001193125-26-340644", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Mannik S. Dhillon", "who_key": "Dhillon Mannik S.", "role": "President Investment Franchise", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 645006.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006182/000119312526340644/0001193125-26-340644-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001193125-26-340638", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Thomas Michael Sipp", "who_key": "Sipp Thomas Michael", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1817154.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570827/000119312526340638/0001193125-26-340638-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001193125-26-340630", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Nina Gupta", "who_key": "Gupta Nina", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 972908.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729988/000119312526340630/0001193125-26-340630-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001193125-26-340613", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Michael Dennis Policarpo", "who_key": "Policarpo Michael Dennis", "role": "President, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3344296.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730118/000119312526340613/0001193125-26-340613-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001193125-26-340609", "src": "INSIDERS", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "David Craig Brown", "who_key": "Brown David Craig", "role": "Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5803858.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on VCTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730370/000119312526340609/0001193125-26-340609-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "13DG-0001422849-26-000081", "src": "13DG", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Investment Advice", "country": "United States", "headline": "Capital World Investors moves to a 3.8% passive stake in VCTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000081-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000102909-26-002514", "src": "13DG", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VCTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002514-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-26", "src": "CONGRESS", "ticker": "VCTR", "cik": "", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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": "Sen. Thomas H Tuberville sells VCTR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885846}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-26", "src": "CONGRESS", "ticker": "VCTR", "cik": "", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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": "Sen. Thomas H Tuberville sells VCTR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885846}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-13", "src": "CONGRESS", "ticker": "VCTR", "cik": "", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys VCTR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143606}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-14", "src": "CONGRESS", "ticker": "VCTR", "cik": "", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys VCTR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143606}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-15", "src": "CONGRESS", "ticker": "VCTR", "cik": "", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys VCTR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143606}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001137", "src": "13DG", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 5.08% passive stake in VCTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001137-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002012383-26-003860", "src": "13DG", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.3% passive stake in VCTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003860-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0000950142-26-002349", "src": "13DG", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Crestview Partners II GP, L.P.", "who_key": "Crestview Partners II GP, L.P.", "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": "Investment Advice", "country": "United States", "headline": "Crestview Partners II GP, L.P. moves to a 3.2% passive stake in VCTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1505639/0000950142-26-002349-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001422849-26-000081", "src": "13DG", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Investment Advice", "country": "United States", "headline": "Capital World Investors moves to a 3.8% passive stake in VCTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000081-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0000102909-26-002514", "src": "13DG", "ticker": "VCTR", "cik": "1570827", "company": "Victory Capital Holdings, Inc.", "company_raw": "Victory Capital Holdings, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VCTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002514-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Victory Capital Holdings, Inc. - Common Stock", "new_value": "Victory Capital Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001570827", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001570827", "applied": 1, "detected_at": "2026-10-28T09:29:57.650525"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003860", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-10-16", "title": "Form DEFM14A", "accession": "0001104659-26-116412", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421813", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421812", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421811", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421805", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421801", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002769", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419967", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-10-02", "title": "Form PREM14A", "accession": "0001104659-26-112931", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-388709", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-31", "title": "Form DEFA14A", "accession": "0001104659-26-103938", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103936", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-26", "title": "Form DEFA14A", "accession": "0001104659-26-101586", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-26", "title": "Form DEFA14A", "accession": "0001104659-26-101581", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-26", "title": "Form DEFA14A", "accession": "0001104659-26-101536", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001104659-26-101533", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354274", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354273", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354272", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354270", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354269", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950142-26-002349", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346020", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340644", "price_sensitive": false}], "performance": {"ticker": "VCTR", "has_prices": true, "summary": {"n": 3, "avg": 3.177674777906527, "win_rate": 1.0, "best": 3.1776747779065273, "worst": 3.1776747779065273, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 25.89, "return": 3.1776747779065273}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 25.89, "return": 3.1776747779065273}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 25.89, "return": 3.1776747779065273}]}, "price_series": [{"date": "2018-02-08", "close": 11.6, "volume": 3771761.0}, {"date": "2018-02-09", "close": 12.39, "volume": 1351253.0}, {"date": "2018-02-12", "close": 12.4, "volume": 307722.0}, {"date": "2018-02-13", "close": 12.79, "volume": 309697.0}, {"date": "2018-02-14", "close": 12.8, "volume": 257659.0}, {"date": "2018-02-15", "close": 13.05, "volume": 348022.0}, {"date": "2018-02-16", "close": 13.05, "volume": 224023.0}, {"date": "2018-02-20", "close": 12.99, "volume": 107245.0}, {"date": "2018-02-21", "close": 12.93, "volume": 171675.0}, {"date": "2018-02-22", "close": 13.0, "volume": 189492.0}, {"date": "2018-02-23", "close": 13.0, "volume": 87568.0}, {"date": "2018-02-26", "close": 13.26, "volume": 395460.0}, {"date": "2018-02-27", "close": 13.0, "volume": 170464.0}, {"date": "2018-02-28", "close": 12.95, "volume": 101575.0}, {"date": "2018-03-01", "close": 13.08, "volume": 381691.0}, {"date": "2018-03-02", "close": 13.3, "volume": 138344.0}, {"date": "2018-03-05", "close": 12.79, "volume": 152343.0}, {"date": "2018-03-06", "close": 12.85, "volume": 75169.0}, {"date": "2018-03-07", "close": 13.0, "volume": 169193.0}, {"date": "2018-03-08", "close": 13.0, "volume": 100473.0}, {"date": "2018-03-09", "close": 13.0, "volume": 194608.0}, {"date": "2018-03-12", "close": 12.66, "volume": 117880.0}, {"date": "2018-03-13", "close": 12.42, "volume": 160504.0}, {"date": "2018-03-14", "close": 12.33, "volume": 212506.0}, {"date": "2018-03-15", "close": 12.01, "volume": 66290.0}, {"date": "2018-03-16", "close": 11.94, "volume": 459738.0}, {"date": "2018-03-19", "close": 11.87, "volume": 61754.0}, {"date": "2018-03-20", "close": 11.68, "volume": 159915.0}, {"date": "2018-03-21", "close": 11.83, "volume": 94550.0}, {"date": "2018-03-22", "close": 12.0, "volume": 57010.0}, {"date": "2018-03-23", "close": 11.92, "volume": 33039.0}, {"date": "2018-03-26", "close": 12.27, "volume": 87529.0}, {"date": "2018-03-27", "close": 12.42, "volume": 91187.0}, {"date": "2018-03-28", "close": 12.34, "volume": 88647.0}, {"date": "2018-03-29", "close": 12.3, "volume": 48059.0}, {"date": "2018-04-02", "close": 11.99, "volume": 204392.0}, {"date": "2018-04-03", "close": 11.53, "volume": 210818.0}, {"date": "2018-04-04", "close": 11.2, "volume": 130081.0}, {"date": "2018-04-05", "close": 11.24, "volume": 124127.0}, {"date": "2018-04-06", "close": 10.84, "volume": 119990.0}, {"date": "2018-04-09", "close": 10.65, "volume": 146850.0}, {"date": "2018-04-10", "close": 10.88, "volume": 96715.0}, {"date": "2018-04-11", "close": 10.69, "volume": 58553.0}, {"date": "2018-04-12", "close": 10.66, "volume": 60408.0}, {"date": "2018-04-13", "close": 10.74, "volume": 58881.0}, {"date": "2018-04-16", "close": 10.73, "volume": 70063.0}, {"date": "2018-04-17", "close": 10.89, "volume": 72743.0}, {"date": "2018-04-18", "close": 10.57, "volume": 99319.0}, {"date": "2018-04-19", "close": 10.6, "volume": 24220.0}, {"date": "2018-04-20", "close": 10.46, "volume": 76836.0}, {"date": "2018-04-23", "close": 10.59, "volume": 32240.0}, {"date": "2018-04-24", "close": 10.6, "volume": 356781.0}, {"date": "2018-04-25", "close": 10.61, "volume": 251514.0}, {"date": "2018-04-26", "close": 10.5, "volume": 45340.0}, {"date": "2018-04-27", "close": 10.51, "volume": 104522.0}, {"date": "2018-04-30", "close": 11.06, "volume": 50872.0}, {"date": "2018-05-01", "close": 11.06, "volume": 56846.0}, {"date": "2018-05-02", "close": 10.84, "volume": 39709.0}, {"date": "2018-05-03", "close": 10.86, "volume": 108392.0}, {"date": "2018-05-04", "close": 11.0, "volume": 11259.0}, {"date": "2018-05-07", "close": 10.85, "volume": 24394.0}, {"date": "2018-05-08", "close": 10.53, "volume": 314450.0}, {"date": "2018-05-09", "close": 10.78, "volume": 137550.0}, {"date": "2018-05-10", "close": 10.61, "volume": 82649.0}, {"date": "2018-05-11", "close": 10.36, "volume": 145585.0}, {"date": "2018-05-14", "close": 10.22, "volume": 104496.0}, {"date": "2018-05-15", "close": 10.18, "volume": 41631.0}, {"date": "2018-05-16", "close": 10.06, "volume": 220491.0}, {"date": "2018-05-17", "close": 10.11, "volume": 71471.0}, {"date": "2018-05-18", "close": 10.09, "volume": 268292.0}, {"date": "2018-05-21", "close": 10.31, "volume": 102900.0}, {"date": "2018-05-22", "close": 10.4, "volume": 162066.0}, {"date": "2018-05-23", "close": 10.65, "volume": 126316.0}, {"date": "2018-05-24", "close": 11.01, "volume": 72662.0}, {"date": "2018-05-25", "close": 10.84, "volume": 11403.0}, {"date": "2018-05-29", "close": 10.65, "volume": 24709.0}, {"date": "2018-05-30", "close": 11.09, "volume": 123411.0}, {"date": "2018-05-31", "close": 11.2, "volume": 71618.0}, {"date": "2018-06-01", "close": 11.66, "volume": 112204.0}, {"date": "2018-06-04", "close": 11.73, "volume": 87119.0}, {"date": "2018-06-05", "close": 11.44, "volume": 93807.0}, {"date": "2018-06-06", "close": 11.04, "volume": 93041.0}, {"date": "2018-06-07", "close": 11.09, "volume": 74331.0}, {"date": "2018-06-08", "close": 11.38, "volume": 60284.0}, {"date": "2018-06-11", "close": 11.23, "volume": 202138.0}, {"date": "2018-06-12", "close": 11.23, "volume": 62438.0}, {"date": "2018-06-13", "close": 10.61, "volume": 135705.0}, {"date": "2018-06-14", "close": 10.85, "volume": 123302.0}, {"date": "2018-06-15", "close": 10.42, "volume": 188032.0}, {"date": "2018-06-18", "close": 10.53, "volume": 152517.0}, {"date": "2018-06-19", "close": 10.8, "volume": 155432.0}, {"date": "2018-06-20", "close": 10.73, "volume": 164044.0}, {"date": "2018-06-21", "close": 10.87, "volume": 121288.0}, {"date": "2018-06-22", "close": 10.72, "volume": 105486.0}, {"date": "2018-06-25", "close": 10.74, "volume": 76747.0}, {"date": "2018-06-26", "close": 10.3, "volume": 210252.0}, {"date": "2018-06-27", "close": 10.07, "volume": 63322.0}, {"date": "2018-06-28", "close": 10.1, "volume": 24975.0}, {"date": "2018-06-29", "close": 10.58, "volume": 73506.0}, {"date": "2018-07-02", "close": 10.49, "volume": 51854.0}, {"date": "2018-07-03", "close": 10.74, "volume": 5154.0}, {"date": "2018-07-05", "close": 10.4, "volume": 20743.0}, {"date": "2018-07-06", "close": 10.11, "volume": 52563.0}, {"date": "2018-07-09", "close": 10.01, "volume": 61076.0}, {"date": "2018-07-10", "close": 10.15, "volume": 41393.0}, {"date": "2018-07-11", "close": 9.93, "volume": 15657.0}, {"date": "2018-07-12", "close": 9.98, "volume": 34844.0}, {"date": "2018-07-13", "close": 10.13, "volume": 20522.0}, {"date": "2018-07-16", "close": 10.41, "volume": 57720.0}, {"date": "2018-07-17", "close": 10.52, "volume": 36162.0}, {"date": "2018-07-18", "close": 10.41, "volume": 49683.0}, {"date": "2018-07-19", "close": 10.19, "volume": 34402.0}, {"date": "2018-07-20", "close": 10.11, "volume": 48544.0}, {"date": "2018-07-23", "close": 10.3, "volume": 37316.0}, {"date": "2018-07-24", "close": 10.21, "volume": 19031.0}, {"date": "2018-07-25", "close": 10.25, "volume": 64983.0}, {"date": "2018-07-26", "close": 10.25, "volume": 99601.0}, {"date": "2018-07-27", "close": 10.13, "volume": 102760.0}, {"date": "2018-07-30", "close": 10.15, "volume": 101060.0}, {"date": "2018-07-31", "close": 10.35, "volume": 49603.0}, {"date": "2018-08-01", "close": 9.91, "volume": 185999.0}, {"date": "2018-08-02", "close": 9.18, "volume": 443590.0}, {"date": "2018-08-03", "close": 9.765, "volume": 104588.0}, {"date": "2018-08-06", "close": 10.11, "volume": 102693.0}, {"date": "2018-08-07", "close": 9.76, "volume": 75124.0}, {"date": "2018-08-08", "close": 9.93, "volume": 202707.0}, {"date": "2018-08-09", "close": 9.88, "volume": 47557.0}, {"date": "2018-08-10", "close": 10.06, "volume": 62577.0}, {"date": "2018-08-13", "close": 10.0, "volume": 210261.0}, {"date": "2018-08-14", "close": 10.0, "volume": 168459.0}, {"date": "2018-08-15", "close": 9.95, "volume": 67752.0}, {"date": "2018-08-16", "close": 9.99, "volume": 83716.0}, {"date": "2018-08-17", "close": 9.98, "volume": 132848.0}, {"date": "2018-08-20", "close": 10.0, "volume": 75929.0}, {"date": "2018-08-21", "close": 9.91, "volume": 85975.0}, {"date": "2018-08-22", "close": 9.86, "volume": 64809.0}, {"date": "2018-08-23", "close": 9.64, "volume": 467974.0}, {"date": "2018-08-24", "close": 9.5, "volume": 65904.0}, {"date": "2018-08-27", "close": 9.63, "volume": 192343.0}, {"date": "2018-08-28", "close": 9.64, "volume": 102600.0}, {"date": "2018-08-29", "close": 9.99, "volume": 42399.0}, {"date": "2018-08-30", "close": 9.59, "volume": 64134.0}, {"date": "2018-08-31", "close": 9.88, "volume": 76874.0}, {"date": "2018-09-04", "close": 9.86, "volume": 52625.0}, {"date": "2018-09-05", "close": 9.7, "volume": 48420.0}, {"date": "2018-09-06", "close": 9.6, "volume": 41852.0}, {"date": "2018-09-07", "close": 9.44, "volume": 56546.0}, {"date": "2018-09-10", "close": 9.38, "volume": 40945.0}, {"date": "2018-09-11", "close": 9.4, "volume": 26360.0}, {"date": "2018-09-12", "close": 9.52, "volume": 81683.0}, {"date": "2018-09-13", "close": 9.44, "volume": 71945.0}, {"date": "2018-09-14", "close": 9.23, "volume": 73418.0}, {"date": "2018-09-17", "close": 9.45, "volume": 43174.0}, {"date": "2018-09-18", "close": 9.25, "volume": 34259.0}, {"date": "2018-09-19", "close": 9.02, "volume": 152927.0}, {"date": "2018-09-20", "close": 8.75, "volume": 114017.0}, {"date": "2018-09-21", "close": 9.09, "volume": 65604.0}, {"date": "2018-09-24", "close": 9.46, "volume": 489932.0}, {"date": "2018-09-25", "close": 9.45, "volume": 124362.0}, {"date": "2018-09-26", "close": 9.5, "volume": 246008.0}, {"date": "2018-09-27", "close": 9.53, "volume": 62211.0}, {"date": "2018-09-28", "close": 9.54, "volume": 72575.0}, {"date": "2018-10-01", "close": 9.55, "volume": 32568.0}, {"date": "2018-10-02", "close": 9.32, "volume": 60114.0}, {"date": "2018-10-03", "close": 9.2, "volume": 30666.0}, {"date": "2018-10-04", "close": 8.97, "volume": 72737.0}, {"date": "2018-10-05", "close": 9.12, "volume": 32486.0}, {"date": "2018-10-08", "close": 8.89, "volume": 93019.0}, {"date": "2018-10-09", "close": 8.98, "volume": 38934.0}, {"date": "2018-10-10", "close": 8.74, "volume": 99305.0}, {"date": "2018-10-11", "close": 8.37, "volume": 272592.0}, {"date": "2018-10-12", "close": 7.91, "volume": 223576.0}, {"date": "2018-10-15", "close": 7.88, "volume": 76713.0}, {"date": "2018-10-16", "close": 8.0, "volume": 194506.0}, {"date": "2018-10-17", "close": 7.97, "volume": 46090.0}, {"date": "2018-10-18", "close": 8.0, "volume": 35604.0}, {"date": "2018-10-19", "close": 8.03, "volume": 52250.0}, {"date": "2018-10-22", "close": 7.92, "volume": 56709.0}, {"date": "2018-10-23", "close": 7.84, "volume": 50559.0}, {"date": "2018-10-24", "close": 7.75, "volume": 155587.0}, {"date": "2018-10-25", "close": 7.69, "volume": 81521.0}, {"date": "2018-10-26", "close": 7.5, "volume": 149619.0}, {"date": "2018-10-29", "close": 7.5, "volume": 109038.0}, {"date": "2018-10-30", "close": 7.62, "volume": 168899.0}, {"date": "2018-10-31", "close": 7.8, "volume": 196178.0}, {"date": "2018-11-01", "close": 8.0, "volume": 126417.0}, {"date": "2018-11-02", "close": 7.92, "volume": 78366.0}, {"date": "2018-11-05", "close": 7.99, "volume": 70113.0}, {"date": "2018-11-06", "close": 8.15, "volume": 40424.0}, {"date": "2018-11-07", "close": 9.78, "volume": 1214541.0}, {"date": "2018-11-08", "close": 10.3, "volume": 953108.0}, {"date": "2018-11-09", "close": 11.18, "volume": 499228.0}, {"date": "2018-11-12", "close": 11.85, "volume": 435678.0}, {"date": "2018-11-13", "close": 11.77, "volume": 259246.0}, {"date": "2018-11-14", "close": 11.78, "volume": 153181.0}, {"date": "2018-11-15", "close": 11.99, "volume": 263134.0}, {"date": "2018-11-16", "close": 12.0, "volume": 102770.0}, {"date": "2018-11-19", "close": 12.07, "volume": 398267.0}, {"date": "2018-11-20", "close": 11.59, "volume": 333162.0}, {"date": "2018-11-21", "close": 12.0, "volume": 641429.0}, {"date": "2018-11-23", "close": 12.14, "volume": 44853.0}, {"date": "2018-11-26", "close": 12.32, "volume": 262192.0}, {"date": "2018-11-27", "close": 12.27, "volume": 118715.0}, {"date": "2018-11-28", "close": 12.28, "volume": 174601.0}, {"date": "2018-11-29", "close": 12.08, "volume": 118714.0}, {"date": "2018-11-30", "close": 12.25, "volume": 178762.0}, {"date": "2018-12-03", "close": 12.13, "volume": 103800.0}, {"date": "2018-12-04", "close": 11.62, "volume": 94252.0}, {"date": "2018-12-06", "close": 11.08, "volume": 92853.0}, {"date": "2018-12-07", "close": 11.16, "volume": 181596.0}, {"date": "2018-12-10", "close": 11.3, "volume": 238373.0}, {"date": "2018-12-11", "close": 11.29, "volume": 171090.0}, {"date": "2018-12-12", "close": 10.97, "volume": 157641.0}, {"date": "2018-12-13", "close": 10.64, "volume": 139497.0}, {"date": "2018-12-14", "close": 10.07, "volume": 77756.0}, {"date": "2018-12-17", "close": 9.65, "volume": 171649.0}, {"date": "2018-12-18", "close": 9.37, "volume": 305215.0}, {"date": "2018-12-19", "close": 9.01, "volume": 513359.0}, {"date": "2018-12-20", "close": 8.85, "volume": 312395.0}, {"date": "2018-12-21", "close": 9.05, "volume": 285477.0}, {"date": "2018-12-24", "close": 9.01, "volume": 86040.0}, {"date": "2018-12-26", "close": 9.19, "volume": 355191.0}, {"date": "2018-12-27", "close": 9.13, "volume": 231864.0}, {"date": "2018-12-28", "close": 9.3, "volume": 342861.0}, {"date": "2018-12-31", "close": 10.22, "volume": 213917.0}, {"date": "2019-01-02", "close": 10.48, "volume": 162238.0}, {"date": "2019-01-03", "close": 10.49, "volume": 100957.0}, {"date": "2019-01-04", "close": 10.86, "volume": 124664.0}, {"date": "2019-01-07", "close": 11.0, "volume": 91571.0}, {"date": "2019-01-08", "close": 11.01, "volume": 76754.0}, {"date": "2019-01-09", "close": 10.97, "volume": 53190.0}, {"date": "2019-01-10", "close": 11.0, "volume": 87689.0}, {"date": "2019-01-11", "close": 11.03, "volume": 110957.0}, {"date": "2019-01-14", "close": 10.88, "volume": 159787.0}, {"date": "2019-01-15", "close": 10.75, "volume": 62283.0}, {"date": "2019-01-16", "close": 10.71, "volume": 156265.0}, {"date": "2019-01-17", "close": 11.01, "volume": 91962.0}, {"date": "2019-01-18", "close": 10.97, "volume": 222063.0}, {"date": "2019-01-22", "close": 10.86, "volume": 78740.0}, {"date": "2019-01-23", "close": 10.71, "volume": 41095.0}, {"date": "2019-01-24", "close": 10.53, "volume": 28917.0}, {"date": "2019-01-25", "close": 10.52, "volume": 73605.0}, {"date": "2019-01-28", "close": 10.6, "volume": 46846.0}, {"date": "2019-01-29", "close": 10.65, "volume": 43738.0}, {"date": "2019-01-30", "close": 10.58, "volume": 105287.0}, {"date": "2019-01-31", "close": 10.9, "volume": 105082.0}, {"date": "2019-02-01", "close": 11.03, "volume": 92067.0}, {"date": "2019-02-04", "close": 11.45, "volume": 89183.0}, {"date": "2019-02-05", "close": 10.95, "volume": 66418.0}, {"date": "2019-02-06", "close": 10.81, "volume": 55923.0}, {"date": "2019-02-07", "close": 10.69, "volume": 51462.0}, {"date": "2019-02-08", "close": 10.84, "volume": 120656.0}, {"date": "2019-02-11", "close": 11.13, "volume": 68648.0}, {"date": "2019-02-12", "close": 11.25, "volume": 108694.0}, {"date": "2019-02-13", "close": 11.56, "volume": 98256.0}, {"date": "2019-02-14", "close": 11.85, "volume": 85199.0}, {"date": "2019-02-15", "close": 12.28, "volume": 105598.0}, {"date": "2019-02-19", "close": 12.38, "volume": 132234.0}, {"date": "2019-02-20", "close": 12.7, "volume": 187774.0}, {"date": "2019-02-21", "close": 12.37, "volume": 316106.0}, {"date": "2019-02-22", "close": 13.0, "volume": 123181.0}, {"date": "2019-02-25", "close": 12.95, "volume": 62921.0}, {"date": "2019-02-26", "close": 13.05, "volume": 171519.0}, {"date": "2019-02-27", "close": 12.87, "volume": 71725.0}, {"date": "2019-02-28", "close": 12.59, "volume": 73745.0}, {"date": "2019-03-01", "close": 12.96, "volume": 120689.0}, {"date": "2019-03-04", "close": 13.01, "volume": 72481.0}, {"date": "2019-03-05", "close": 13.0, "volume": 75577.0}, {"date": "2019-03-06", "close": 12.69, "volume": 60411.0}, {"date": "2019-03-07", "close": 12.41, "volume": 60801.0}, {"date": "2019-03-08", "close": 12.88, "volume": 97673.0}, {"date": "2019-03-11", "close": 13.3, "volume": 124118.0}, {"date": "2019-03-12", "close": 13.19, "volume": 53630.0}, {"date": "2019-03-13", "close": 13.13, "volume": 65140.0}, {"date": "2019-03-14", "close": 13.35, "volume": 100804.0}, {"date": "2019-03-15", "close": 14.18, "volume": 293607.0}, {"date": "2019-03-18", "close": 14.1, "volume": 57614.0}, {"date": "2019-03-19", "close": 14.56, "volume": 116686.0}, {"date": "2019-03-20", "close": 14.83, "volume": 133187.0}, {"date": "2019-03-21", "close": 15.3, "volume": 291484.0}, {"date": "2019-03-22", "close": 14.76, "volume": 117629.0}, {"date": "2019-03-25", "close": 14.68, "volume": 59718.0}, {"date": "2019-03-26", "close": 14.55, "volume": 69089.0}, {"date": "2019-03-27", "close": 14.56, "volume": 38421.0}, {"date": "2019-03-28", "close": 14.9, "volume": 38289.0}, {"date": "2019-03-29", "close": 15.02, "volume": 87876.0}, {"date": "2019-04-01", "close": 15.45, "volume": 59834.0}, {"date": "2019-04-02", "close": 15.8, "volume": 330494.0}, {"date": "2019-04-03", "close": 15.84, "volume": 173254.0}, {"date": "2019-04-04", "close": 16.05, "volume": 152092.0}, {"date": "2019-04-05", "close": 16.24, "volume": 118643.0}, {"date": "2019-04-08", "close": 15.89, "volume": 83328.0}, {"date": "2019-04-09", "close": 15.81, "volume": 71237.0}, {"date": "2019-04-10", "close": 15.76, "volume": 61498.0}, {"date": "2019-04-11", "close": 14.89, "volume": 202193.0}, {"date": "2019-04-12", "close": 15.15, "volume": 26455.0}, {"date": "2019-04-15", "close": 15.34, "volume": 39227.0}, {"date": "2019-04-16", "close": 15.76, "volume": 62722.0}, {"date": "2019-04-17", "close": 15.37, "volume": 26773.0}, {"date": "2019-04-18", "close": 15.04, "volume": 153755.0}, {"date": "2019-04-22", "close": 15.24, "volume": 56077.0}, {"date": "2019-04-23", "close": 15.2, "volume": 75833.0}, {"date": "2019-04-24", "close": 16.0, "volume": 101714.0}, {"date": "2019-04-25", "close": 15.75, "volume": 45454.0}, {"date": "2019-04-26", "close": 16.1, "volume": 44166.0}, {"date": "2019-04-29", "close": 16.54, "volume": 135836.0}, {"date": "2019-04-30", "close": 16.49, "volume": 71962.0}, {"date": "2019-05-01", "close": 16.44, "volume": 55207.0}, {"date": "2019-05-02", "close": 16.41, "volume": 63181.0}, {"date": "2019-05-03", "close": 16.42, "volume": 55737.0}, {"date": "2019-05-06", "close": 16.5, "volume": 54900.0}, {"date": "2019-05-07", "close": 15.9, "volume": 65871.0}, {"date": "2019-05-08", "close": 15.92, "volume": 38208.0}, {"date": "2019-05-09", "close": 15.97, "volume": 105052.0}, {"date": "2019-05-10", "close": 16.02, "volume": 39229.0}, {"date": "2019-05-13", "close": 15.35, "volume": 54142.0}, {"date": "2019-05-14", "close": 15.55, "volume": 72724.0}, {"date": "2019-05-15", "close": 16.24, "volume": 105681.0}, {"date": "2019-05-16", "close": 17.07, "volume": 114128.0}, {"date": "2019-05-17", "close": 17.95, "volume": 181253.0}, {"date": "2019-05-20", "close": 17.76, "volume": 108358.0}, {"date": "2019-05-21", "close": 18.1, "volume": 98583.0}, {"date": "2019-05-22", "close": 17.94, "volume": 77428.0}, {"date": "2019-05-23", "close": 17.85, "volume": 81479.0}, {"date": "2019-05-24", "close": 17.61, "volume": 84855.0}, {"date": "2019-05-28", "close": 17.69, "volume": 213537.0}, {"date": "2019-05-29", "close": 17.68, "volume": 66323.0}, {"date": "2019-05-30", "close": 17.64, "volume": 66910.0}, {"date": "2019-05-31", "close": 16.43, "volume": 98378.0}, {"date": "2019-06-03", "close": 16.06, "volume": 87211.0}, {"date": "2019-06-04", "close": 16.9, "volume": 205944.0}, {"date": "2019-06-05", "close": 17.05, "volume": 49985.0}, {"date": "2019-06-06", "close": 16.92, "volume": 48137.0}, {"date": "2019-06-07", "close": 17.15, "volume": 57881.0}, {"date": "2019-06-10", "close": 17.13, "volume": 66275.0}, {"date": "2019-06-11", "close": 17.03, "volume": 49511.0}, {"date": "2019-06-12", "close": 17.16, "volume": 50568.0}, {"date": "2019-06-13", "close": 17.26, "volume": 35300.0}, {"date": "2019-06-14", "close": 17.2, "volume": 40832.0}, {"date": "2019-06-17", "close": 17.15, "volume": 49636.0}, {"date": "2019-06-18", "close": 17.15, "volume": 106601.0}, {"date": "2019-06-19", "close": 17.1, "volume": 62656.0}, {"date": "2019-06-20", "close": 16.97, "volume": 41310.0}, {"date": "2019-06-21", "close": 17.0, "volume": 60350.0}, {"date": "2019-06-24", "close": 16.3, "volume": 77161.0}, {"date": "2019-06-25", "close": 16.78, "volume": 42685.0}, {"date": "2019-06-26", "close": 16.95, "volume": 45665.0}, {"date": "2019-06-27", "close": 17.4, "volume": 49695.0}, {"date": "2019-06-28", "close": 17.18, "volume": 142212.0}, {"date": "2019-07-01", "close": 17.64, "volume": 98612.0}, {"date": "2019-07-02", "close": 18.5, "volume": 126701.0}, {"date": "2019-07-03", "close": 18.2, "volume": 73727.0}, {"date": "2019-07-05", "close": 18.54, "volume": 45367.0}, {"date": "2019-07-08", "close": 18.03, "volume": 45384.0}, {"date": "2019-07-09", "close": 18.46, "volume": 68228.0}, {"date": "2019-07-10", "close": 18.77, "volume": 84486.0}, {"date": "2019-07-11", "close": 18.84, "volume": 184886.0}, {"date": "2019-07-12", "close": 19.25, "volume": 124033.0}, {"date": "2019-07-15", "close": 18.78, "volume": 119897.0}, {"date": "2019-07-16", "close": 18.72, "volume": 83235.0}, {"date": "2019-07-17", "close": 18.54, "volume": 64339.0}, {"date": "2019-07-18", "close": 18.25, "volume": 78466.0}, {"date": "2019-07-19", "close": 17.94, "volume": 98688.0}, {"date": "2019-07-22", "close": 17.99, "volume": 173802.0}, {"date": "2019-07-23", "close": 19.0, "volume": 184645.0}, {"date": "2019-07-24", "close": 19.0, "volume": 152016.0}, {"date": "2019-07-25", "close": 18.94, "volume": 190383.0}, {"date": "2019-07-26", "close": 18.84, "volume": 130562.0}, {"date": "2019-07-29", "close": 18.58, "volume": 66034.0}, {"date": "2019-07-30", "close": 18.35, "volume": 68835.0}, {"date": "2019-07-31", "close": 17.87, "volume": 104745.0}, {"date": "2019-08-01", "close": 17.85, "volume": 154793.0}, {"date": "2019-08-02", "close": 17.57, "volume": 64194.0}, {"date": "2019-08-05", "close": 16.27, "volume": 180264.0}, {"date": "2019-08-06", "close": 16.27, "volume": 99740.0}, {"date": "2019-08-07", "close": 16.3, "volume": 90207.0}, {"date": "2019-08-08", "close": 17.4, "volume": 303071.0}, {"date": "2019-08-09", "close": 17.23, "volume": 113880.0}, {"date": "2019-08-12", "close": 17.29, "volume": 375210.0}, {"date": "2019-08-13", "close": 16.93, "volume": 697935.0}, {"date": "2019-08-14", "close": 15.98, "volume": 256054.0}, {"date": "2019-08-15", "close": 15.45, "volume": 148637.0}, {"date": "2019-08-16", "close": 15.82, "volume": 101334.0}, {"date": "2019-08-19", "close": 15.97, "volume": 76966.0}, {"date": "2019-08-20", "close": 16.02, "volume": 52723.0}, {"date": "2019-08-21", "close": 16.06, "volume": 102954.0}, {"date": "2019-08-22", "close": 15.99, "volume": 87725.0}, {"date": "2019-08-23", "close": 15.32, "volume": 70260.0}, {"date": "2019-08-26", "close": 15.6, "volume": 49499.0}, {"date": "2019-08-27", "close": 15.2, "volume": 65183.0}, {"date": "2019-08-28", "close": 15.19, "volume": 69387.0}, {"date": "2019-08-29", "close": 15.69, "volume": 84843.0}, {"date": "2019-08-30", "close": 15.97, "volume": 77965.0}, {"date": "2019-09-03", "close": 15.88, "volume": 79348.0}, {"date": "2019-09-04", "close": 16.12, "volume": 44707.0}, {"date": "2019-09-05", "close": 16.93, "volume": 117127.0}, {"date": "2019-09-06", "close": 16.95, "volume": 92028.0}, {"date": "2019-09-09", "close": 17.02, "volume": 73985.0}, {"date": "2019-09-10", "close": 17.22, "volume": 168652.0}, {"date": "2019-09-11", "close": 16.85, "volume": 54101.0}, {"date": "2019-09-12", "close": 16.54, "volume": 98517.0}, {"date": "2019-09-13", "close": 16.71, "volume": 152956.0}, {"date": "2019-09-16", "close": 16.4, "volume": 143566.0}, {"date": "2019-09-17", "close": 16.13, "volume": 86006.0}, {"date": "2019-09-18", "close": 16.97, "volume": 686663.0}, {"date": "2019-09-19", "close": 16.98, "volume": 247548.0}, {"date": "2019-09-20", "close": 17.0, "volume": 320049.0}, {"date": "2019-09-23", "close": 17.0, "volume": 84112.0}, {"date": "2019-09-24", "close": 16.35, "volume": 170493.0}, {"date": "2019-09-25", "close": 16.34, "volume": 59096.0}, {"date": "2019-09-26", "close": 16.24, "volume": 61563.0}, {"date": "2019-09-27", "close": 15.86, "volume": 78911.0}, {"date": "2019-09-30", "close": 15.38, "volume": 237454.0}, {"date": "2019-10-01", "close": 14.81, "volume": 168756.0}, {"date": "2019-10-02", "close": 14.86, "volume": 172386.0}, {"date": "2019-10-03", "close": 14.52, "volume": 71520.0}, {"date": "2019-10-04", "close": 14.55, "volume": 231975.0}, {"date": "2019-10-07", "close": 14.82, "volume": 112630.0}, {"date": "2019-10-08", "close": 14.6, "volume": 183898.0}, {"date": "2019-10-09", "close": 14.46, "volume": 64556.0}, {"date": "2019-10-10", "close": 14.7, "volume": 84743.0}, {"date": "2019-10-11", "close": 15.12, "volume": 107733.0}, {"date": "2019-10-14", "close": 15.19, "volume": 78466.0}, {"date": "2019-10-15", "close": 15.43, "volume": 59065.0}, {"date": "2019-10-16", "close": 15.36, "volume": 94027.0}, {"date": "2019-10-17", "close": 15.96, "volume": 98256.0}, {"date": "2019-10-18", "close": 15.615, "volume": 54604.0}, {"date": "2019-10-21", "close": 15.79, "volume": 41470.0}, {"date": "2019-10-22", "close": 15.57, "volume": 135582.0}, {"date": "2019-10-23", "close": 15.93, "volume": 72352.0}, {"date": "2019-10-24", "close": 15.75, "volume": 112043.0}, {"date": "2019-10-25", "close": 16.0, "volume": 75695.0}, {"date": "2019-10-28", "close": 15.65, "volume": 73166.0}, {"date": "2019-10-29", "close": 16.0, "volume": 228094.0}, {"date": "2019-10-30", "close": 15.59, "volume": 62512.0}, {"date": "2019-10-31", "close": 15.56, "volume": 99040.0}, {"date": "2019-11-01", "close": 15.86, "volume": 123540.0}, {"date": "2019-11-04", "close": 15.72, "volume": 211394.0}, {"date": "2019-11-05", "close": 17.42, "volume": 474383.0}, {"date": "2019-11-06", "close": 17.76, "volume": 363919.0}, {"date": "2019-11-07", "close": 17.96, "volume": 598900.0}, {"date": "2019-11-08", "close": 17.66, "volume": 189553.0}, {"date": "2019-11-11", "close": 17.34, "volume": 109583.0}, {"date": "2019-11-12", "close": 17.98, "volume": 298343.0}, {"date": "2019-11-13", "close": 18.19, "volume": 146217.0}, {"date": "2019-11-14", "close": 18.58, "volume": 224934.0}, {"date": "2019-11-15", "close": 19.02, "volume": 172526.0}, {"date": "2019-11-18", "close": 18.99, "volume": 53793.0}, {"date": "2019-11-19", "close": 19.03, "volume": 84669.0}, {"date": "2019-11-20", "close": 19.0, "volume": 91564.0}, {"date": "2019-11-21", "close": 19.1, "volume": 50938.0}, {"date": "2019-11-22", "close": 19.76, "volume": 185117.0}, {"date": "2019-11-25", "close": 20.77, "volume": 513707.0}, {"date": "2019-11-26", "close": 20.53, "volume": 182288.0}, {"date": "2019-11-27", "close": 20.51, "volume": 77035.0}, {"date": "2019-11-29", "close": 20.6, "volume": 28376.0}, {"date": "2019-12-02", "close": 20.15, "volume": 127269.0}, {"date": "2019-12-03", "close": 20.27, "volume": 163783.0}, {"date": "2019-12-04", "close": 20.13, "volume": 60404.0}, {"date": "2019-12-05", "close": 20.01, "volume": 80426.0}, {"date": "2019-12-06", "close": 20.28, "volume": 98706.0}, {"date": "2019-12-09", "close": 21.0, "volume": 266772.0}, {"date": "2019-12-10", "close": 21.33, "volume": 177394.0}, {"date": "2019-12-11", "close": 21.5, "volume": 75004.0}, {"date": "2019-12-12", "close": 21.78, "volume": 129111.0}, {"date": "2019-12-13", "close": 20.7, "volume": 271664.0}, {"date": "2019-12-16", "close": 20.61, "volume": 252158.0}, {"date": "2019-12-17", "close": 20.47, "volume": 112203.0}, {"date": "2019-12-18", "close": 20.55, "volume": 118439.0}, {"date": "2019-12-19", "close": 20.99, "volume": 70496.0}, {"date": "2019-12-20", "close": 20.96, "volume": 175659.0}, {"date": "2019-12-23", "close": 21.72, "volume": 184803.0}, {"date": "2019-12-24", "close": 21.31, "volume": 68680.0}, {"date": "2019-12-26", "close": 21.21, "volume": 79780.0}, {"date": "2019-12-27", "close": 20.91, "volume": 71334.0}, {"date": "2019-12-30", "close": 20.79, "volume": 101059.0}, {"date": "2019-12-31", "close": 20.97, "volume": 91255.0}, {"date": "2020-01-02", "close": 21.35, "volume": 88644.0}, {"date": "2020-01-03", "close": 21.13, "volume": 71750.0}, {"date": "2020-01-06", "close": 20.65, "volume": 73707.0}, {"date": "2020-01-07", "close": 20.6, "volume": 130462.0}, {"date": "2020-01-08", "close": 20.37, "volume": 93429.0}, {"date": "2020-01-09", "close": 21.28, "volume": 181041.0}, {"date": "2020-01-10", "close": 21.22, "volume": 109223.0}, {"date": "2020-01-13", "close": 21.61, "volume": 106513.0}, {"date": "2020-01-14", "close": 21.96, "volume": 100035.0}, {"date": "2020-01-15", "close": 21.77, "volume": 136686.0}, {"date": "2020-01-16", "close": 21.82, "volume": 63649.0}, {"date": "2020-01-17", "close": 21.35, "volume": 76168.0}, {"date": "2020-01-21", "close": 21.4, "volume": 79268.0}, {"date": "2020-01-22", "close": 21.99, "volume": 219681.0}, {"date": "2020-01-23", "close": 21.84, "volume": 57559.0}, {"date": "2020-01-24", "close": 21.65, "volume": 47671.0}, {"date": "2020-01-27", "close": 21.27, "volume": 61430.0}, {"date": "2020-01-28", "close": 21.48, "volume": 109401.0}, {"date": "2020-01-29", "close": 21.33, "volume": 94571.0}, {"date": "2020-01-30", "close": 21.22, "volume": 105981.0}, {"date": "2020-01-31", "close": 20.86, "volume": 133256.0}, {"date": "2020-02-03", "close": 20.74, "volume": 57058.0}, {"date": "2020-02-04", "close": 20.79, "volume": 59175.0}, {"date": "2020-02-05", "close": 21.09, "volume": 53196.0}, {"date": "2020-02-06", "close": 21.71, "volume": 85333.0}, {"date": "2020-02-07", "close": 22.01, "volume": 82119.0}, {"date": "2020-02-10", "close": 21.65, "volume": 70155.0}, {"date": "2020-02-11", "close": 22.7, "volume": 208592.0}, {"date": "2020-02-12", "close": 23.16, "volume": 243858.0}, {"date": "2020-02-13", "close": 22.3, "volume": 530650.0}, {"date": "2020-02-14", "close": 22.15, "volume": 398334.0}, {"date": "2020-02-18", "close": 23.54, "volume": 494583.0}, {"date": "2020-02-19", "close": 23.045, "volume": 393920.0}, {"date": "2020-02-20", "close": 23.07, "volume": 102756.0}, {"date": "2020-02-21", "close": 22.96, "volume": 162497.0}, {"date": "2020-02-24", "close": 22.07, "volume": 139257.0}, {"date": "2020-02-25", "close": 21.2, "volume": 152950.0}, {"date": "2020-02-26", "close": 21.37, "volume": 167698.0}, {"date": "2020-02-27", "close": 20.37, "volume": 161502.0}, {"date": "2020-02-28", "close": 19.77, "volume": 161823.0}, {"date": "2020-03-02", "close": 20.07, "volume": 106552.0}, {"date": "2020-03-03", "close": 20.37, "volume": 170446.0}, {"date": "2020-03-04", "close": 20.24, "volume": 74941.0}, {"date": "2020-03-05", "close": 19.08, "volume": 102487.0}, {"date": "2020-03-06", "close": 17.98, "volume": 173927.0}, {"date": "2020-03-09", "close": 15.5, "volume": 124289.0}, {"date": "2020-03-10", "close": 17.28, "volume": 120728.0}, {"date": "2020-03-11", "close": 15.2, "volume": 134977.0}, {"date": "2020-03-12", "close": 12.93, "volume": 505821.0}, {"date": "2020-03-13", "close": 14.79, "volume": 179918.0}, {"date": "2020-03-16", "close": 13.46, "volume": 457664.0}, {"date": "2020-03-17", "close": 13.66, "volume": 357425.0}, {"date": "2020-03-18", "close": 13.63, "volume": 432889.0}, {"date": "2020-03-19", "close": 13.95, "volume": 370078.0}, {"date": "2020-03-20", "close": 14.43, "volume": 310644.0}, {"date": "2020-03-23", "close": 13.94, "volume": 326926.0}, {"date": "2020-03-24", "close": 14.7, "volume": 95539.0}, {"date": "2020-03-25", "close": 15.65, "volume": 155351.0}, {"date": "2020-03-26", "close": 16.5, "volume": 131853.0}, {"date": "2020-03-27", "close": 16.18, "volume": 101938.0}, {"date": "2020-03-30", "close": 16.37, "volume": 114970.0}, {"date": "2020-03-31", "close": 16.36, "volume": 87425.0}, {"date": "2020-04-01", "close": 15.77, "volume": 128404.0}, {"date": "2020-04-02", "close": 15.51, "volume": 166253.0}, {"date": "2020-04-03", "close": 15.01, "volume": 91599.0}, {"date": "2020-04-06", "close": 16.0, "volume": 202050.0}, {"date": "2020-04-07", "close": 16.3, "volume": 339430.0}, {"date": "2020-04-08", "close": 15.32, "volume": 240654.0}, {"date": "2020-04-09", "close": 15.03, "volume": 102938.0}, {"date": "2020-04-13", "close": 14.29, "volume": 116154.0}, {"date": "2020-04-14", "close": 14.62, "volume": 130785.0}, {"date": "2020-04-15", "close": 14.06, "volume": 133014.0}, {"date": "2020-04-16", "close": 14.03, "volume": 104499.0}, {"date": "2020-04-17", "close": 14.41, "volume": 133019.0}, {"date": "2020-04-20", "close": 13.97, "volume": 138013.0}, {"date": "2020-04-21", "close": 13.95, "volume": 68200.0}, {"date": "2020-04-22", "close": 14.6, "volume": 115239.0}, {"date": "2020-04-23", "close": 15.01, "volume": 156335.0}, {"date": "2020-04-24", "close": 14.63, "volume": 191268.0}, {"date": "2020-04-27", "close": 14.63, "volume": 131746.0}, {"date": "2020-04-28", "close": 14.63, "volume": 114008.0}, {"date": "2020-04-29", "close": 15.33, "volume": 151280.0}, {"date": "2020-04-30", "close": 15.09, "volume": 138556.0}, {"date": "2020-05-01", "close": 14.91, "volume": 142227.0}, {"date": "2020-05-04", "close": 14.62, "volume": 167543.0}, {"date": "2020-05-05", "close": 14.37, "volume": 241607.0}, {"date": "2020-05-06", "close": 14.76, "volume": 136943.0}, {"date": "2020-05-07", "close": 14.73, "volume": 143271.0}, {"date": "2020-05-08", "close": 14.88, "volume": 197968.0}, {"date": "2020-05-11", "close": 15.21, "volume": 220019.0}, {"date": "2020-05-12", "close": 14.98, "volume": 177528.0}, {"date": "2020-05-13", "close": 14.14, "volume": 188427.0}, {"date": "2020-05-14", "close": 13.67, "volume": 369751.0}, {"date": "2020-05-15", "close": 13.97, "volume": 304826.0}, {"date": "2020-05-18", "close": 15.46, "volume": 210506.0}, {"date": "2020-05-19", "close": 15.46, "volume": 99793.0}, {"date": "2020-05-20", "close": 15.28, "volume": 170565.0}, {"date": "2020-05-21", "close": 15.62, "volume": 59207.0}, {"date": "2020-05-22", "close": 15.59, "volume": 41905.0}, {"date": "2020-05-26", "close": 16.42, "volume": 124181.0}, {"date": "2020-05-27", "close": 16.78, "volume": 92910.0}, {"date": "2020-05-28", "close": 16.59, "volume": 99363.0}, {"date": "2020-05-29", "close": 16.71, "volume": 192415.0}, {"date": "2020-06-01", "close": 16.91, "volume": 78627.0}, {"date": "2020-06-02", "close": 17.18, "volume": 98087.0}, {"date": "2020-06-03", "close": 17.73, "volume": 172367.0}, {"date": "2020-06-04", "close": 17.47, "volume": 163830.0}, {"date": "2020-06-05", "close": 17.91, "volume": 206549.0}, {"date": "2020-06-08", "close": 19.05, "volume": 576052.0}, {"date": "2020-06-09", "close": 18.93, "volume": 172665.0}, {"date": "2020-06-10", "close": 18.08, "volume": 140139.0}, {"date": "2020-06-11", "close": 15.33, "volume": 172957.0}, {"date": "2020-06-12", "close": 15.81, "volume": 76358.0}, {"date": "2020-06-15", "close": 15.91, "volume": 135391.0}, {"date": "2020-06-16", "close": 16.12, "volume": 275536.0}, {"date": "2020-06-17", "close": 16.83, "volume": 124719.0}, {"date": "2020-06-18", "close": 16.46, "volume": 83924.0}, {"date": "2020-06-19", "close": 16.5, "volume": 137867.0}, {"date": "2020-06-22", "close": 16.79, "volume": 99681.0}, {"date": "2020-06-23", "close": 16.4, "volume": 73542.0}, {"date": "2020-06-24", "close": 16.31, "volume": 123810.0}, {"date": "2020-06-25", "close": 16.27, "volume": 147009.0}, {"date": "2020-06-26", "close": 16.2, "volume": 317790.0}, {"date": "2020-06-29", "close": 16.46, "volume": 222978.0}, {"date": "2020-06-30", "close": 17.19, "volume": 194112.0}, {"date": "2020-07-01", "close": 17.32, "volume": 200682.0}, {"date": "2020-07-02", "close": 17.6, "volume": 153520.0}, {"date": "2020-07-06", "close": 18.01, "volume": 264505.0}, {"date": "2020-07-07", "close": 17.77, "volume": 207559.0}, {"date": "2020-07-08", "close": 18.04, "volume": 74764.0}, {"date": "2020-07-09", "close": 17.88, "volume": 157042.0}, {"date": "2020-07-10", "close": 18.75, "volume": 120761.0}, {"date": "2020-07-13", "close": 17.77, "volume": 253480.0}, {"date": "2020-07-14", "close": 18.26, "volume": 189083.0}, {"date": "2020-07-15", "close": 18.94, "volume": 111819.0}, {"date": "2020-07-16", "close": 19.07, "volume": 82989.0}, {"date": "2020-07-17", "close": 19.02, "volume": 105986.0}, {"date": "2020-07-20", "close": 19.48, "volume": 88917.0}, {"date": "2020-07-21", "close": 19.21, "volume": 107188.0}, {"date": "2020-07-22", "close": 19.38, "volume": 80348.0}, {"date": "2020-07-23", "close": 19.07, "volume": 82512.0}, {"date": "2020-07-24", "close": 18.84, "volume": 108617.0}, {"date": "2020-07-27", "close": 18.95, "volume": 59691.0}, {"date": "2020-07-28", "close": 18.87, "volume": 69983.0}, {"date": "2020-07-29", "close": 18.61, "volume": 111383.0}, {"date": "2020-07-30", "close": 18.23, "volume": 43468.0}, {"date": "2020-07-31", "close": 17.75, "volume": 45967.0}, {"date": "2020-08-03", "close": 18.24, "volume": 101591.0}, {"date": "2020-08-04", "close": 18.17, "volume": 81223.0}, {"date": "2020-08-05", "close": 18.02, "volume": 124875.0}, {"date": "2020-08-06", "close": 18.225, "volume": 100669.0}, {"date": "2020-08-07", "close": 18.73, "volume": 83407.0}, {"date": "2020-08-10", "close": 18.85, "volume": 52508.0}, {"date": "2020-08-11", "close": 18.92, "volume": 47065.0}, {"date": "2020-08-12", "close": 18.59, "volume": 53856.0}, {"date": "2020-08-13", "close": 18.39, "volume": 58826.0}, {"date": "2020-08-14", "close": 18.39, "volume": 632865.0}, {"date": "2020-08-17", "close": 17.91, "volume": 124029.0}, {"date": "2020-08-18", "close": 17.59, "volume": 91615.0}, {"date": "2020-08-19", "close": 17.46, "volume": 101629.0}, {"date": "2020-08-20", "close": 17.49, "volume": 73989.0}, {"date": "2020-08-21", "close": 17.39, "volume": 110799.0}, {"date": "2020-08-24", "close": 17.29, "volume": 73518.0}, {"date": "2020-08-25", "close": 17.19, "volume": 63761.0}, {"date": "2020-08-26", "close": 17.08, "volume": 72465.0}, {"date": "2020-08-27", "close": 16.95, "volume": 59592.0}, {"date": "2020-08-28", "close": 16.99, "volume": 49595.0}, {"date": "2020-08-31", "close": 17.39, "volume": 139940.0}, {"date": "2020-09-01", "close": 17.61, "volume": 95930.0}, {"date": "2020-09-02", "close": 18.15, "volume": 107684.0}, {"date": "2020-09-03", "close": 18.03, "volume": 112571.0}, {"date": "2020-09-04", "close": 17.89, "volume": 76578.0}, {"date": "2020-09-08", "close": 17.56, "volume": 51397.0}, {"date": "2020-09-09", "close": 17.21, "volume": 53482.0}, {"date": "2020-09-10", "close": 16.44, "volume": 51295.0}, {"date": "2020-09-11", "close": 16.57, "volume": 84029.0}, {"date": "2020-09-14", "close": 16.95, "volume": 60945.0}, {"date": "2020-09-15", "close": 16.78, "volume": 107343.0}, {"date": "2020-09-16", "close": 16.72, "volume": 48028.0}, {"date": "2020-09-17", "close": 16.7, "volume": 70770.0}, {"date": "2020-09-18", "close": 16.66, "volume": 95494.0}, {"date": "2020-09-21", "close": 16.39, "volume": 41595.0}, {"date": "2020-09-22", "close": 16.38, "volume": 66711.0}, {"date": "2020-09-23", "close": 16.05, "volume": 62073.0}, {"date": "2020-09-24", "close": 16.3, "volume": 49546.0}, {"date": "2020-09-25", "close": 16.37, "volume": 87480.0}, {"date": "2020-09-28", "close": 16.81, "volume": 62012.0}, {"date": "2020-09-29", "close": 16.8, "volume": 39252.0}, {"date": "2020-09-30", "close": 16.89, "volume": 82042.0}, {"date": "2020-10-01", "close": 16.8, "volume": 119889.0}, {"date": "2020-10-02", "close": 17.3, "volume": 104316.0}, {"date": "2020-10-05", "close": 17.55, "volume": 38886.0}, {"date": "2020-10-06", "close": 17.3, "volume": 62919.0}, {"date": "2020-10-07", "close": 17.4, "volume": 57740.0}, {"date": "2020-10-08", "close": 18.48, "volume": 125737.0}, {"date": "2020-10-09", "close": 18.52, "volume": 45148.0}, {"date": "2020-10-12", "close": 18.94, "volume": 74838.0}, {"date": "2020-10-13", "close": 19.0, "volume": 77446.0}, {"date": "2020-10-14", "close": 18.95, "volume": 85393.0}, {"date": "2020-10-15", "close": 19.06, "volume": 34705.0}, {"date": "2020-10-16", "close": 19.28, "volume": 54001.0}, {"date": "2020-10-19", "close": 19.13, "volume": 41911.0}, {"date": "2020-10-20", "close": 19.44, "volume": 62674.0}, {"date": "2020-10-21", "close": 19.47, "volume": 90346.0}, {"date": "2020-10-22", "close": 19.63, "volume": 47193.0}, {"date": "2020-10-23", "close": 19.9, "volume": 43114.0}, {"date": "2020-10-26", "close": 19.71, "volume": 71337.0}, {"date": "2020-10-27", "close": 19.72, "volume": 211798.0}, {"date": "2020-10-28", "close": 18.93, "volume": 80268.0}, {"date": "2020-10-29", "close": 18.65, "volume": 31482.0}, {"date": "2020-10-30", "close": 18.34, "volume": 66915.0}, {"date": "2020-11-02", "close": 18.24, "volume": 35855.0}, {"date": "2020-11-03", "close": 18.31, "volume": 27544.0}, {"date": "2020-11-04", "close": 18.88, "volume": 36614.0}, {"date": "2020-11-05", "close": 19.62, "volume": 54494.0}, {"date": "2020-11-06", "close": 19.16, "volume": 50029.0}, {"date": "2020-11-09", "close": 19.64, "volume": 46879.0}, {"date": "2020-11-10", "close": 19.35, "volume": 52014.0}, {"date": "2020-11-11", "close": 19.45, "volume": 29342.0}, {"date": "2020-11-12", "close": 19.6, "volume": 40863.0}, {"date": "2020-11-13", "close": 19.76, "volume": 34590.0}, {"date": "2020-11-16", "close": 20.15, "volume": 34152.0}, {"date": "2020-11-17", "close": 20.0, "volume": 37157.0}, {"date": "2020-11-18", "close": 20.18, "volume": 46988.0}, {"date": "2020-11-19", "close": 19.05, "volume": 204624.0}, {"date": "2020-11-20", "close": 18.39, "volume": 109635.0}, {"date": "2020-11-23", "close": 19.02, "volume": 58136.0}, {"date": "2020-11-24", "close": 20.23, "volume": 82359.0}, {"date": "2020-11-25", "close": 20.44, "volume": 73369.0}, {"date": "2020-11-27", "close": 20.41, "volume": 41640.0}, {"date": "2020-11-30", "close": 20.53, "volume": 109620.0}, {"date": "2020-12-01", "close": 21.475, "volume": 103500.0}, {"date": "2020-12-02", "close": 21.81, "volume": 98616.0}, {"date": "2020-12-03", "close": 23.02, "volume": 213789.0}, {"date": "2020-12-04", "close": 22.43, "volume": 123438.0}, {"date": "2020-12-07", "close": 22.12, "volume": 128657.0}, {"date": "2020-12-08", "close": 22.57, "volume": 96544.0}, {"date": "2020-12-09", "close": 23.0, "volume": 110529.0}, {"date": "2020-12-10", "close": 23.12, "volume": 39673.0}, {"date": "2020-12-11", "close": 23.41, "volume": 64658.0}, {"date": "2020-12-14", "close": 22.49, "volume": 86896.0}, {"date": "2020-12-15", "close": 22.54, "volume": 105957.0}, {"date": "2020-12-16", "close": 22.38, "volume": 70271.0}, {"date": "2020-12-17", "close": 23.12, "volume": 60163.0}, {"date": "2020-12-18", "close": 23.17, "volume": 106710.0}, {"date": "2020-12-21", "close": 23.11, "volume": 63254.0}, {"date": "2020-12-22", "close": 23.09, "volume": 51451.0}, {"date": "2020-12-23", "close": 23.98, "volume": 58042.0}, {"date": "2020-12-24", "close": 23.79, "volume": 46698.0}, {"date": "2020-12-28", "close": 24.0, "volume": 22348.0}, {"date": "2020-12-29", "close": 23.93, "volume": 37933.0}, {"date": "2020-12-30", "close": 24.43, "volume": 41604.0}, {"date": "2020-12-31", "close": 24.81, "volume": 41931.0}, {"date": "2021-01-04", "close": 24.91, "volume": 73181.0}, {"date": "2021-01-05", "close": 23.79, "volume": 78787.0}, {"date": "2021-01-06", "close": 24.02, "volume": 87278.0}, {"date": "2021-01-07", "close": 23.27, "volume": 57129.0}, {"date": "2021-01-08", "close": 23.77, "volume": 46571.0}, {"date": "2021-01-11", "close": 23.5, "volume": 29890.0}, {"date": "2021-01-12", "close": 24.14, "volume": 35541.0}, {"date": "2021-01-13", "close": 24.62, "volume": 29970.0}, {"date": "2021-01-14", "close": 24.44, "volume": 24649.0}, {"date": "2021-01-15", "close": 24.43, "volume": 23612.0}, {"date": "2021-01-19", "close": 24.38, "volume": 27922.0}, {"date": "2021-01-20", "close": 24.12, "volume": 23249.0}, {"date": "2021-01-21", "close": 23.94, "volume": 35392.0}, {"date": "2021-01-22", "close": 23.39, "volume": 61451.0}, {"date": "2021-01-25", "close": 22.41, "volume": 58141.0}, {"date": "2021-01-26", "close": 22.67, "volume": 62651.0}, {"date": "2021-01-27", "close": 21.72, "volume": 49170.0}, {"date": "2021-01-28", "close": 21.71, "volume": 48262.0}, {"date": "2021-01-29", "close": 21.22, "volume": 65265.0}, {"date": "2021-02-01", "close": 21.99, "volume": 49881.0}, {"date": "2021-02-02", "close": 23.15, "volume": 44350.0}, {"date": "2021-02-03", "close": 23.2, "volume": 59930.0}, {"date": "2021-02-04", "close": 24.23, "volume": 71944.0}, {"date": "2021-02-05", "close": 24.73, "volume": 70496.0}, {"date": "2021-02-08", "close": 24.85, "volume": 55195.0}, {"date": "2021-02-09", "close": 24.93, "volume": 46442.0}, {"date": "2021-02-10", "close": 24.77, "volume": 43316.0}, {"date": "2021-02-11", "close": 25.54, "volume": 108329.0}, {"date": "2021-02-12", "close": 25.12, "volume": 42180.0}, {"date": "2021-02-16", "close": 24.95, "volume": 80045.0}, {"date": "2021-02-17", "close": 24.67, "volume": 68482.0}, {"date": "2021-02-18", "close": 24.05, "volume": 38381.0}, {"date": "2021-02-19", "close": 24.01, "volume": 62464.0}, {"date": "2021-02-22", "close": 24.79, "volume": 69367.0}, {"date": "2021-02-23", "close": 24.28, "volume": 74502.0}, {"date": "2021-02-24", "close": 24.56, "volume": 37309.0}, {"date": "2021-02-25", "close": 23.98, "volume": 29475.0}, {"date": "2021-02-26", "close": 23.75, "volume": 60465.0}, {"date": "2021-03-01", "close": 25.03, "volume": 96410.0}, {"date": "2021-03-02", "close": 24.65, "volume": 46339.0}, {"date": "2021-03-03", "close": 24.51, "volume": 157455.0}, {"date": "2021-03-04", "close": 23.64, "volume": 85036.0}, {"date": "2021-03-05", "close": 24.54, "volume": 106494.0}, {"date": "2021-03-08", "close": 25.0, "volume": 84176.0}, {"date": "2021-03-09", "close": 25.01, "volume": 75911.0}, {"date": "2021-03-10", "close": 25.35, "volume": 116054.0}, {"date": "2021-03-11", "close": 25.42, "volume": 49651.0}, {"date": "2021-03-12", "close": 26.1, "volume": 118382.0}, {"date": "2021-03-15", "close": 26.78, "volume": 211851.0}, {"date": "2021-03-16", "close": 26.64, "volume": 72428.0}, {"date": "2021-03-17", "close": 26.91, "volume": 51534.0}, {"date": "2021-03-18", "close": 26.17, "volume": 92405.0}, {"date": "2021-03-19", "close": 26.5, "volume": 163879.0}, {"date": "2021-03-22", "close": 25.9, "volume": 60806.0}, {"date": "2021-03-23", "close": 24.95, "volume": 92392.0}, {"date": "2021-03-24", "close": 25.07, "volume": 40093.0}, {"date": "2021-03-25", "close": 25.66, "volume": 139525.0}, {"date": "2021-03-26", "close": 26.05, "volume": 63495.0}, {"date": "2021-03-29", "close": 25.91, "volume": 87501.0}, {"date": "2021-03-30", "close": 25.72, "volume": 160588.0}, {"date": "2021-03-31", "close": 25.56, "volume": 122926.0}, {"date": "2021-04-01", "close": 25.89, "volume": 101103.0}, {"date": "2021-04-05", "close": 26.62, "volume": 53810.0}, {"date": "2021-04-06", "close": 26.39, "volume": 58495.0}, {"date": "2021-04-07", "close": 26.92, "volume": 108109.0}, {"date": "2021-04-08", "close": 27.0, "volume": 50591.0}, {"date": "2021-04-09", "close": 29.04, "volume": 287740.0}, {"date": "2021-04-12", "close": 28.31, "volume": 152488.0}, {"date": "2021-04-13", "close": 27.34, "volume": 108880.0}, {"date": "2021-04-14", "close": 27.4, "volume": 96604.0}, {"date": "2021-04-15", "close": 27.58, "volume": 95179.0}, {"date": "2021-04-16", "close": 27.6, "volume": 107757.0}, {"date": "2021-04-19", "close": 28.54, "volume": 157654.0}, {"date": "2021-04-20", "close": 27.92, "volume": 63399.0}, {"date": "2021-04-21", "close": 28.18, "volume": 138160.0}, {"date": "2021-04-22", "close": 28.37, "volume": 62722.0}, {"date": "2021-04-23", "close": 28.75, "volume": 153451.0}, {"date": "2021-04-26", "close": 28.64, "volume": 69291.0}, {"date": "2021-04-27", "close": 28.29, "volume": 64220.0}, {"date": "2021-04-28", "close": 28.16, "volume": 98309.0}, {"date": "2021-04-29", "close": 28.14, "volume": 122642.0}, {"date": "2021-04-30", "close": 27.75, "volume": 105347.0}, {"date": "2021-05-03", "close": 28.17, "volume": 52522.0}, {"date": "2021-05-04", "close": 28.02, "volume": 111843.0}, {"date": "2021-05-05", "close": 28.0, "volume": 65431.0}, {"date": "2021-05-06", "close": 28.25, "volume": 225803.0}, {"date": "2021-05-07", "close": 29.75, "volume": 263005.0}, {"date": "2021-05-10", "close": 29.75, "volume": 242981.0}, {"date": "2021-05-11", "close": 29.0, "volume": 102872.0}, {"date": "2021-05-12", "close": 27.34, "volume": 138831.0}, {"date": "2021-05-13", "close": 28.1, "volume": 58495.0}, {"date": "2021-05-14", "close": 29.54, "volume": 81125.0}, {"date": "2021-05-17", "close": 29.43, "volume": 46557.0}, {"date": "2021-05-18", "close": 29.69, "volume": 96683.0}, {"date": "2021-05-19", "close": 29.11, "volume": 91903.0}, {"date": "2021-05-20", "close": 29.38, "volume": 38897.0}, {"date": "2021-05-21", "close": 29.76, "volume": 58529.0}, {"date": "2021-05-24", "close": 30.02, "volume": 51075.0}, {"date": "2021-05-25", "close": 29.3, "volume": 43629.0}, {"date": "2021-05-26", "close": 29.6, "volume": 34977.0}, {"date": "2021-05-27", "close": 29.77, "volume": 70650.0}, {"date": "2021-05-28", "close": 30.02, "volume": 67589.0}, {"date": "2021-06-01", "close": 30.14, "volume": 54472.0}, {"date": "2021-06-02", "close": 29.96, "volume": 58994.0}, {"date": "2021-06-03", "close": 30.26, "volume": 276112.0}, {"date": "2021-06-04", "close": 30.0, "volume": 72217.0}, {"date": "2021-06-07", "close": 30.05, "volume": 55773.0}, {"date": "2021-06-08", "close": 30.56, "volume": 74582.0}, {"date": "2021-06-09", "close": 30.69, "volume": 64104.0}, {"date": "2021-06-10", "close": 30.24, "volume": 46729.0}, {"date": "2021-06-11", "close": 30.2, "volume": 71341.0}, {"date": "2021-06-14", "close": 30.03, "volume": 176090.0}, {"date": "2021-06-15", "close": 30.32, "volume": 75784.0}, {"date": "2021-06-16", "close": 30.33, "volume": 89548.0}, {"date": "2021-06-17", "close": 30.71, "volume": 67400.0}, {"date": "2021-06-18", "close": 30.13, "volume": 154111.0}, {"date": "2021-06-21", "close": 30.79, "volume": 96537.0}, {"date": "2021-06-22", "close": 31.42, "volume": 101115.0}, {"date": "2021-06-23", "close": 31.04, "volume": 99282.0}, {"date": "2021-06-24", "close": 31.32, "volume": 67629.0}, {"date": "2021-06-25", "close": 32.39, "volume": 73248.0}, {"date": "2021-06-28", "close": 31.82, "volume": 71675.0}, {"date": "2021-06-29", "close": 32.12, "volume": 56362.0}, {"date": "2021-06-30", "close": 32.29, "volume": 142112.0}, {"date": "2021-07-01", "close": 33.13, "volume": 65180.0}, {"date": "2021-07-02", "close": 33.11, "volume": 43704.0}, {"date": "2021-07-06", "close": 33.0, "volume": 185735.0}, {"date": "2021-07-07", "close": 32.97, "volume": 46327.0}, {"date": "2021-07-08", "close": 32.5, "volume": 80870.0}, {"date": "2021-07-09", "close": 32.94, "volume": 36493.0}, {"date": "2021-07-12", "close": 33.0, "volume": 60890.0}, {"date": "2021-07-13", "close": 32.38, "volume": 50531.0}, {"date": "2021-07-14", "close": 32.71, "volume": 40247.0}, {"date": "2021-07-15", "close": 33.05, "volume": 63761.0}, {"date": "2021-07-16", "close": 32.58, "volume": 64963.0}, {"date": "2021-07-19", "close": 30.8, "volume": 128359.0}, {"date": "2021-07-20", "close": 32.22, "volume": 92960.0}, {"date": "2021-07-21", "close": 31.61, "volume": 135578.0}, {"date": "2021-07-22", "close": 30.75, "volume": 57596.0}, {"date": "2021-07-23", "close": 30.21, "volume": 72466.0}, {"date": "2021-07-26", "close": 30.43, "volume": 24779.0}, {"date": "2021-07-27", "close": 29.85, "volume": 45569.0}, {"date": "2021-07-28", "close": 29.24, "volume": 75792.0}, {"date": "2021-07-29", "close": 29.65, "volume": 82122.0}, {"date": "2021-07-30", "close": 30.49, "volume": 50551.0}, {"date": "2021-08-02", "close": 31.4, "volume": 76267.0}, {"date": "2021-08-03", "close": 31.97, "volume": 58117.0}, {"date": "2021-08-04", "close": 31.86, "volume": 103891.0}, {"date": "2021-08-05", "close": 32.2, "volume": 66241.0}, {"date": "2021-08-06", "close": 33.92, "volume": 159493.0}, {"date": "2021-08-09", "close": 33.93, "volume": 86979.0}, {"date": "2021-08-10", "close": 34.08, "volume": 34334.0}, {"date": "2021-08-11", "close": 34.28, "volume": 29906.0}, {"date": "2021-08-12", "close": 34.26, "volume": 46998.0}, {"date": "2021-08-13", "close": 35.02, "volume": 122691.0}, {"date": "2021-08-16", "close": 35.26, "volume": 53337.0}, {"date": "2021-08-17", "close": 34.98, "volume": 105087.0}, {"date": "2021-08-18", "close": 34.79, "volume": 119253.0}, {"date": "2021-08-19", "close": 34.13, "volume": 92153.0}, {"date": "2021-08-20", "close": 34.75, "volume": 121051.0}, {"date": "2021-08-23", "close": 34.67, "volume": 78779.0}, {"date": "2021-08-24", "close": 34.74, "volume": 62850.0}, {"date": "2021-08-25", "close": 34.75, "volume": 69552.0}, {"date": "2021-08-26", "close": 33.85, "volume": 41978.0}, {"date": "2021-08-27", "close": 35.04, "volume": 56173.0}, {"date": "2021-08-30", "close": 34.63, "volume": 80320.0}, {"date": "2021-08-31", "close": 35.03, "volume": 38193.0}, {"date": "2021-09-01", "close": 34.69, "volume": 48377.0}, {"date": "2021-09-02", "close": 34.58, "volume": 66676.0}, {"date": "2021-09-03", "close": 34.01, "volume": 46622.0}, {"date": "2021-09-07", "close": 36.03, "volume": 168902.0}, {"date": "2021-09-08", "close": 33.7, "volume": 70932.0}, {"date": "2021-09-09", "close": 33.74, "volume": 66296.0}, {"date": "2021-09-10", "close": 33.24, "volume": 34675.0}, {"date": "2021-09-13", "close": 33.85, "volume": 84396.0}, {"date": "2021-09-14", "close": 33.96, "volume": 52666.0}, {"date": "2021-09-15", "close": 34.4, "volume": 67739.0}, {"date": "2021-09-16", "close": 34.54, "volume": 35847.0}, {"date": "2021-09-17", "close": 35.09, "volume": 171390.0}, {"date": "2021-09-20", "close": 33.4, "volume": 108156.0}, {"date": "2021-09-21", "close": 33.29, "volume": 27237.0}, {"date": "2021-09-22", "close": 33.07, "volume": 63928.0}, {"date": "2021-09-23", "close": 33.78, "volume": 50535.0}, {"date": "2021-09-24", "close": 33.43, "volume": 20830.0}, {"date": "2021-09-27", "close": 34.11, "volume": 70398.0}, {"date": "2021-09-28", "close": 34.51, "volume": 89557.0}, {"date": "2021-09-29", "close": 35.12, "volume": 57246.0}, {"date": "2021-09-30", "close": 35.01, "volume": 115748.0}, {"date": "2021-10-01", "close": 35.0, "volume": 78920.0}, {"date": "2021-10-04", "close": 34.55, "volume": 96537.0}, {"date": "2021-10-05", "close": 34.37, "volume": 141879.0}, {"date": "2021-10-06", "close": 34.75, "volume": 60280.0}, {"date": "2021-10-07", "close": 35.43, "volume": 40972.0}, {"date": "2021-10-08", "close": 36.82, "volume": 59876.0}, {"date": "2021-10-11", "close": 36.03, "volume": 43928.0}, {"date": "2021-10-12", "close": 36.04, "volume": 37370.0}, {"date": "2021-10-13", "close": 36.19, "volume": 36680.0}, {"date": "2021-10-14", "close": 36.99, "volume": 46235.0}, {"date": "2021-10-15", "close": 36.87, "volume": 70447.0}, {"date": "2021-10-18", "close": 36.06, "volume": 47574.0}, {"date": "2021-10-19", "close": 36.16, "volume": 35530.0}, {"date": "2021-10-20", "close": 36.74, "volume": 79627.0}, {"date": "2021-10-21", "close": 36.61, "volume": 62976.0}, {"date": "2021-10-22", "close": 36.95, "volume": 36485.0}, {"date": "2021-10-25", "close": 37.3, "volume": 53276.0}, {"date": "2021-10-26", "close": 37.39, "volume": 32757.0}, {"date": "2021-10-27", "close": 37.02, "volume": 58741.0}, {"date": "2021-10-28", "close": 37.32, "volume": 38654.0}, {"date": "2021-10-29", "close": 37.9, "volume": 93563.0}, {"date": "2021-11-01", "close": 37.89, "volume": 114661.0}, {"date": "2021-11-02", "close": 37.5, "volume": 96415.0}, {"date": "2021-11-03", "close": 37.92, "volume": 54678.0}, {"date": "2021-11-04", "close": 37.95, "volume": 68861.0}, {"date": "2021-11-05", "close": 42.37, "volume": 180642.0}, {"date": "2021-11-08", "close": 41.84, "volume": 77046.0}, {"date": "2021-11-09", "close": 41.88, "volume": 79459.0}, {"date": "2021-11-10", "close": 40.18, "volume": 80327.0}, {"date": "2021-11-11", "close": 40.0, "volume": 90384.0}, {"date": "2021-11-12", "close": 39.26, "volume": 63406.0}, {"date": "2021-11-15", "close": 39.32, "volume": 40517.0}, {"date": "2021-11-16", "close": 39.5, "volume": 25366.0}, {"date": "2021-11-17", "close": 36.1, "volume": 483637.0}, {"date": "2021-11-18", "close": 33.0, "volume": 1549461.0}, {"date": "2021-11-19", "close": 33.84, "volume": 511269.0}, {"date": "2021-11-22", "close": 34.24, "volume": 283489.0}, {"date": "2021-11-23", "close": 35.19, "volume": 283202.0}, {"date": "2021-11-24", "close": 35.13, "volume": 96023.0}, {"date": "2021-11-26", "close": 34.0, "volume": 69179.0}, {"date": "2021-11-29", "close": 35.15, "volume": 228907.0}, {"date": "2021-11-30", "close": 35.06, "volume": 435309.0}, {"date": "2021-12-01", "close": 35.75, "volume": 531401.0}, {"date": "2021-12-02", "close": 36.26, "volume": 169282.0}, {"date": "2021-12-03", "close": 34.91, "volume": 197119.0}, {"date": "2021-12-06", "close": 34.39, "volume": 275998.0}, {"date": "2021-12-07", "close": 35.19, "volume": 170730.0}, {"date": "2021-12-08", "close": 35.91, "volume": 109542.0}, {"date": "2021-12-09", "close": 34.63, "volume": 124203.0}, {"date": "2021-12-10", "close": 34.54, "volume": 95877.0}, {"date": "2021-12-13", "close": 33.89, "volume": 91036.0}, {"date": "2021-12-14", "close": 34.41, "volume": 339138.0}, {"date": "2021-12-15", "close": 34.82, "volume": 200397.0}, {"date": "2021-12-16", "close": 34.03, "volume": 159513.0}, {"date": "2021-12-17", "close": 34.71, "volume": 185259.0}, {"date": "2021-12-20", "close": 33.83, "volume": 167282.0}, {"date": "2021-12-21", "close": 34.34, "volume": 172748.0}, {"date": "2021-12-22", "close": 35.85, "volume": 138831.0}, {"date": "2021-12-23", "close": 36.71, "volume": 139332.0}, {"date": "2021-12-27", "close": 36.92, "volume": 71108.0}, {"date": "2021-12-28", "close": 36.96, "volume": 122251.0}, {"date": "2021-12-29", "close": 36.68, "volume": 65181.0}, {"date": "2021-12-30", "close": 36.42, "volume": 75915.0}, {"date": "2021-12-31", "close": 36.53, "volume": 70466.0}, {"date": "2022-01-03", "close": 36.24, "volume": 111025.0}, {"date": "2022-01-04", "close": 36.18, "volume": 291629.0}, {"date": "2022-01-05", "close": 35.17, "volume": 173031.0}, {"date": "2022-01-06", "close": 33.98, "volume": 246876.0}, {"date": "2022-01-07", "close": 34.23, "volume": 215570.0}, {"date": "2022-01-10", "close": 33.74, "volume": 174764.0}, {"date": "2022-01-11", "close": 34.68, "volume": 267173.0}, {"date": "2022-01-12", "close": 35.31, "volume": 158702.0}, {"date": "2022-01-13", "close": 34.59, "volume": 240975.0}, {"date": "2022-01-14", "close": 33.53, "volume": 124594.0}, {"date": "2022-01-18", "close": 32.74, "volume": 274479.0}, {"date": "2022-01-19", "close": 32.43, "volume": 107558.0}, {"date": "2022-01-20", "close": 32.45, "volume": 142983.0}, {"date": "2022-01-21", "close": 31.36, "volume": 211467.0}, {"date": "2022-01-24", "close": 31.01, "volume": 241033.0}, {"date": "2022-01-25", "close": 30.59, "volume": 300712.0}, {"date": "2022-01-26", "close": 31.11, "volume": 247314.0}, {"date": "2022-01-27", "close": 31.19, "volume": 173241.0}, {"date": "2022-01-28", "close": 31.83, "volume": 160492.0}, {"date": "2022-01-31", "close": 32.67, "volume": 93357.0}, {"date": "2022-02-01", "close": 33.39, "volume": 114918.0}, {"date": "2022-02-02", "close": 33.5, "volume": 103359.0}, {"date": "2022-02-03", "close": 32.83, "volume": 92001.0}, {"date": "2022-02-04", "close": 33.79, "volume": 167109.0}, {"date": "2022-02-07", "close": 34.36, "volume": 139898.0}, {"date": "2022-02-08", "close": 34.69, "volume": 151194.0}, {"date": "2022-02-09", "close": 35.55, "volume": 138517.0}, {"date": "2022-02-10", "close": 35.13, "volume": 286594.0}, {"date": "2022-02-11", "close": 34.47, "volume": 210652.0}, {"date": "2022-02-14", "close": 33.48, "volume": 174113.0}, {"date": "2022-02-15", "close": 34.3, "volume": 276146.0}, {"date": "2022-02-16", "close": 35.0, "volume": 190902.0}, {"date": "2022-02-17", "close": 33.74, "volume": 167816.0}, {"date": "2022-02-18", "close": 33.55, "volume": 145613.0}, {"date": "2022-02-22", "close": 32.53, "volume": 271206.0}, {"date": "2022-02-23", "close": 31.99, "volume": 225985.0}, {"date": "2022-02-24", "close": 31.96, "volume": 276268.0}, {"date": "2022-02-25", "close": 33.17, "volume": 167857.0}, {"date": "2022-02-28", "close": 33.17, "volume": 160095.0}, {"date": "2022-03-01", "close": 32.41, "volume": 209249.0}, {"date": "2022-03-02", "close": 33.94, "volume": 115661.0}, {"date": "2022-03-03", "close": 33.13, "volume": 183330.0}, {"date": "2022-03-04", "close": 31.38, "volume": 254263.0}, {"date": "2022-03-07", "close": 29.33, "volume": 450929.0}, {"date": "2022-03-08", "close": 29.27, "volume": 385125.0}, {"date": "2022-03-09", "close": 30.97, "volume": 281906.0}, {"date": "2022-03-10", "close": 31.25, "volume": 246015.0}, {"date": "2022-03-11", "close": 31.37, "volume": 359474.0}, {"date": "2022-03-14", "close": 31.75, "volume": 182287.0}, {"date": "2022-03-15", "close": 32.17, "volume": 174995.0}, {"date": "2022-03-16", "close": 34.07, "volume": 479504.0}, {"date": "2022-03-17", "close": 34.0, "volume": 365965.0}, {"date": "2022-03-18", "close": 32.23, "volume": 1063425.0}, {"date": "2022-03-21", "close": 31.16, "volume": 643531.0}, {"date": "2022-03-22", "close": 32.16, "volume": 512328.0}, {"date": "2022-03-23", "close": 30.28, "volume": 452784.0}, {"date": "2022-03-24", "close": 30.4, "volume": 391528.0}, {"date": "2022-03-25", "close": 30.04, "volume": 188211.0}, {"date": "2022-03-28", "close": 29.51, "volume": 332094.0}, {"date": "2022-03-29", "close": 30.0, "volume": 320534.0}, {"date": "2022-03-30", "close": 29.69, "volume": 362399.0}, {"date": "2022-03-31", "close": 28.87, "volume": 368812.0}, {"date": "2022-04-01", "close": 29.15, "volume": 324597.0}, {"date": "2022-04-04", "close": 28.75, "volume": 329550.0}, {"date": "2022-04-05", "close": 28.6, "volume": 250210.0}, {"date": "2022-04-06", "close": 27.87, "volume": 261065.0}, {"date": "2022-04-07", "close": 27.6, "volume": 388137.0}, {"date": "2022-04-08", "close": 26.96, "volume": 380711.0}, {"date": "2022-04-11", "close": 26.79, "volume": 270226.0}, {"date": "2022-04-12", "close": 26.54, "volume": 322054.0}, {"date": "2022-04-13", "close": 27.34, "volume": 358139.0}, {"date": "2022-04-14", "close": 27.35, "volume": 297116.0}, {"date": "2022-04-18", "close": 27.24, "volume": 159961.0}, {"date": "2022-04-19", "close": 28.99, "volume": 247398.0}, {"date": "2022-04-20", "close": 29.42, "volume": 327683.0}, {"date": "2022-04-21", "close": 28.63, "volume": 249679.0}, {"date": "2022-04-22", "close": 27.55, "volume": 225884.0}, {"date": "2022-04-25", "close": 28.33, "volume": 387216.0}, {"date": "2022-04-26", "close": 27.07, "volume": 284121.0}, {"date": "2022-04-27", "close": 27.15, "volume": 188273.0}, {"date": "2022-04-28", "close": 27.79, "volume": 188768.0}, {"date": "2022-04-29", "close": 26.99, "volume": 290470.0}, {"date": "2022-05-02", "close": 27.82, "volume": 222163.0}, {"date": "2022-05-03", "close": 27.87, "volume": 188027.0}, {"date": "2022-05-04", "close": 28.37, "volume": 243633.0}, {"date": "2022-05-05", "close": 26.62, "volume": 386071.0}, {"date": "2022-05-06", "close": 26.56, "volume": 524366.0}, {"date": "2022-05-09", "close": 25.7, "volume": 280792.0}, {"date": "2022-05-10", "close": 25.5, "volume": 355629.0}, {"date": "2022-05-11", "close": 25.09, "volume": 233301.0}, {"date": "2022-05-12", "close": 25.69, "volume": 291938.0}, {"date": "2022-05-13", "close": 25.95, "volume": 263370.0}, {"date": "2022-05-16", "close": 26.41, "volume": 375745.0}, {"date": "2022-05-17", "close": 27.39, "volume": 370775.0}, {"date": "2022-05-18", "close": 26.29, "volume": 321056.0}, {"date": "2022-05-19", "close": 26.01, "volume": 226493.0}, {"date": "2022-05-20", "close": 26.35, "volume": 164322.0}, {"date": "2022-05-23", "close": 26.64, "volume": 366827.0}, {"date": "2022-05-24", "close": 26.03, "volume": 203293.0}, {"date": "2022-05-25", "close": 26.93, "volume": 202840.0}, {"date": "2022-05-26", "close": 27.6, "volume": 173453.0}, {"date": "2022-05-27", "close": 28.25, "volume": 197544.0}, {"date": "2022-05-31", "close": 28.28, "volume": 236555.0}, {"date": "2022-06-01", "close": 28.16, "volume": 246413.0}, {"date": "2022-06-02", "close": 28.98, "volume": 164390.0}, {"date": "2022-06-03", "close": 28.7, "volume": 217844.0}, {"date": "2022-06-06", "close": 27.59, "volume": 293222.0}, {"date": "2022-06-07", "close": 27.35, "volume": 346371.0}, {"date": "2022-06-08", "close": 26.86, "volume": 311840.0}, {"date": "2022-06-09", "close": 26.39, "volume": 242939.0}, {"date": "2022-06-10", "close": 25.8, "volume": 309146.0}, {"date": "2022-06-13", "close": 24.15, "volume": 295393.0}, {"date": "2022-06-14", "close": 24.96, "volume": 289641.0}, {"date": "2022-06-15", "close": 25.75, "volume": 329437.0}, {"date": "2022-06-16", "close": 24.97, "volume": 357462.0}, {"date": "2022-06-17", "close": 25.54, "volume": 467302.0}, {"date": "2022-06-21", "close": 25.77, "volume": 257261.0}, {"date": "2022-06-22", "close": 25.76, "volume": 226066.0}, {"date": "2022-06-23", "close": 25.85, "volume": 233425.0}, {"date": "2022-06-24", "close": 26.4, "volume": 3013652.0}, {"date": "2022-06-27", "close": 26.69, "volume": 286358.0}, {"date": "2022-06-28", "close": 26.6, "volume": 198488.0}, {"date": "2022-06-29", "close": 24.29, "volume": 401256.0}, {"date": "2022-06-30", "close": 24.1, "volume": 308381.0}, {"date": "2022-07-01", "close": 24.79, "volume": 197974.0}, {"date": "2022-07-05", "close": 25.12, "volume": 261592.0}, {"date": "2022-07-06", "close": 24.7, "volume": 160885.0}, {"date": "2022-07-07", "close": 25.36, "volume": 223323.0}, {"date": "2022-07-08", "close": 24.71, "volume": 361897.0}, {"date": "2022-07-11", "close": 23.6, "volume": 345297.0}, {"date": "2022-07-12", "close": 23.74, "volume": 297200.0}, {"date": "2022-07-13", "close": 23.05, "volume": 351882.0}, {"date": "2022-07-14", "close": 22.69, "volume": 432308.0}, {"date": "2022-07-15", "close": 23.43, "volume": 295007.0}, {"date": "2022-07-18", "close": 23.72, "volume": 170155.0}, {"date": "2022-07-19", "close": 24.63, "volume": 146819.0}, {"date": "2022-07-20", "close": 25.0, "volume": 155920.0}, {"date": "2022-07-21", "close": 25.14, "volume": 199195.0}, {"date": "2022-07-22", "close": 25.09, "volume": 107955.0}, {"date": "2022-07-25", "close": 25.37, "volume": 122762.0}, {"date": "2022-07-26", "close": 25.78, "volume": 146381.0}, {"date": "2022-07-27", "close": 26.3, "volume": 179687.0}, {"date": "2022-07-28", "close": 26.9, "volume": 118229.0}, {"date": "2022-07-29", "close": 27.67, "volume": 105561.0}, {"date": "2022-08-01", "close": 28.02, "volume": 151636.0}, {"date": "2022-08-02", "close": 27.81, "volume": 141719.0}, {"date": "2022-08-03", "close": 27.88, "volume": 145549.0}, {"date": "2022-08-04", "close": 28.67, "volume": 203617.0}, {"date": "2022-08-05", "close": 27.82, "volume": 280242.0}, {"date": "2022-08-08", "close": 27.58, "volume": 146564.0}, {"date": "2022-08-09", "close": 27.56, "volume": 132887.0}, {"date": "2022-08-10", "close": 28.37, "volume": 125088.0}, {"date": "2022-08-11", "close": 29.53, "volume": 229687.0}, {"date": "2022-08-12", "close": 30.02, "volume": 172596.0}, {"date": "2022-08-15", "close": 30.25, "volume": 212126.0}, {"date": "2022-08-16", "close": 29.93, "volume": 191322.0}, {"date": "2022-08-17", "close": 29.25, "volume": 190345.0}, {"date": "2022-08-18", "close": 29.21, "volume": 155667.0}, {"date": "2022-08-19", "close": 28.39, "volume": 188231.0}, {"date": "2022-08-22", "close": 28.0, "volume": 132281.0}, {"date": "2022-08-23", "close": 28.17, "volume": 170522.0}, {"date": "2022-08-24", "close": 28.23, "volume": 138289.0}, {"date": "2022-08-25", "close": 28.51, "volume": 98776.0}, {"date": "2022-08-26", "close": 27.36, "volume": 124752.0}, {"date": "2022-08-29", "close": 27.21, "volume": 105791.0}, {"date": "2022-08-30", "close": 27.15, "volume": 122198.0}, {"date": "2022-08-31", "close": 26.78, "volume": 128654.0}, {"date": "2022-09-01", "close": 26.71, "volume": 172784.0}, {"date": "2022-09-02", "close": 26.66, "volume": 124415.0}, {"date": "2022-09-06", "close": 26.68, "volume": 192798.0}, {"date": "2022-09-07", "close": 27.31, "volume": 171574.0}, {"date": "2022-09-08", "close": 27.74, "volume": 167628.0}, {"date": "2022-09-09", "close": 28.17, "volume": 180977.0}, {"date": "2022-09-12", "close": 28.81, "volume": 195407.0}, {"date": "2022-09-13", "close": 27.14, "volume": 215804.0}, {"date": "2022-09-14", "close": 27.47, "volume": 223174.0}, {"date": "2022-09-15", "close": 27.43, "volume": 221976.0}, {"date": "2022-09-16", "close": 27.16, "volume": 573990.0}, {"date": "2022-09-19", "close": 27.72, "volume": 273920.0}, {"date": "2022-09-20", "close": 26.42, "volume": 202833.0}, {"date": "2022-09-21", "close": 26.32, "volume": 151044.0}, {"date": "2022-09-22", "close": 25.36, "volume": 136913.0}, {"date": "2022-09-23", "close": 24.57, "volume": 92751.0}, {"date": "2022-09-26", "close": 24.32, "volume": 78569.0}, {"date": "2022-09-27", "close": 23.64, "volume": 134511.0}, {"date": "2022-09-28", "close": 24.06, "volume": 271924.0}, {"date": "2022-09-29", "close": 23.15, "volume": 171252.0}, {"date": "2022-09-30", "close": 23.31, "volume": 348618.0}, {"date": "2022-10-03", "close": 24.73, "volume": 374022.0}, {"date": "2022-10-04", "close": 25.61, "volume": 207596.0}, {"date": "2022-10-05", "close": 26.05, "volume": 616911.0}, {"date": "2022-10-06", "close": 25.89, "volume": 200663.0}, {"date": "2022-10-07", "close": 25.49, "volume": 287382.0}, {"date": "2022-10-10", "close": 25.6, "volume": 123049.0}, {"date": "2022-10-11", "close": 24.99, "volume": 200319.0}, {"date": "2022-10-12", "close": 25.54, "volume": 221657.0}, {"date": "2022-10-13", "close": 26.57, "volume": 230571.0}, {"date": "2022-10-14", "close": 26.22, "volume": 252674.0}, {"date": "2022-10-17", "close": 26.38, "volume": 162607.0}, {"date": "2022-10-18", "close": 26.6, "volume": 147660.0}, {"date": "2022-10-19", "close": 26.55, "volume": 253920.0}, {"date": "2022-10-20", "close": 25.45, "volume": 162803.0}, {"date": "2022-10-21", "close": 26.67, "volume": 161640.0}, {"date": "2022-10-24", "close": 27.59, "volume": 194530.0}, {"date": "2022-10-25", "close": 28.1, "volume": 216160.0}, {"date": "2022-10-26", "close": 28.42, "volume": 214438.0}, {"date": "2022-10-27", "close": 28.33, "volume": 312054.0}, {"date": "2022-10-28", "close": 29.22, "volume": 167407.0}, {"date": "2022-10-31", "close": 28.92, "volume": 155304.0}, {"date": "2022-11-01", "close": 29.2, "volume": 154844.0}, {"date": "2022-11-02", "close": 28.44, "volume": 122167.0}, {"date": "2022-11-03", "close": 28.0, "volume": 145938.0}, {"date": "2022-11-04", "close": 28.65, "volume": 295941.0}, {"date": "2022-11-07", "close": 29.42, "volume": 247176.0}, {"date": "2022-11-08", "close": 29.3, "volume": 285573.0}, {"date": "2022-11-09", "close": 28.74, "volume": 244051.0}, {"date": "2022-11-10", "close": 31.84, "volume": 354698.0}, {"date": "2022-11-11", "close": 32.26, "volume": 346465.0}, {"date": "2022-11-14", "close": 31.68, "volume": 258932.0}, {"date": "2022-11-15", "close": 31.84, "volume": 351821.0}, {"date": "2022-11-16", "close": 31.69, "volume": 188127.0}, {"date": "2022-11-17", "close": 31.63, "volume": 256823.0}, {"date": "2022-11-18", "close": 31.45, "volume": 244485.0}, {"date": "2022-11-21", "close": 31.56, "volume": 197751.0}, {"date": "2022-11-22", "close": 31.82, "volume": 185430.0}, {"date": "2022-11-23", "close": 30.63, "volume": 189077.0}, {"date": "2022-11-25", "close": 28.87, "volume": 472300.0}, {"date": "2022-11-28", "close": 28.0, "volume": 495787.0}, {"date": "2022-11-29", "close": 28.66, "volume": 480691.0}, {"date": "2022-11-30", "close": 29.0, "volume": 401095.0}, {"date": "2022-12-01", "close": 29.31, "volume": 482417.0}, {"date": "2022-12-02", "close": 29.83, "volume": 202604.0}, {"date": "2022-12-05", "close": 29.44, "volume": 254654.0}, {"date": "2022-12-06", "close": 28.42, "volume": 306692.0}, {"date": "2022-12-07", "close": 27.56, "volume": 405555.0}, {"date": "2022-12-08", "close": 27.57, "volume": 295212.0}, {"date": "2022-12-09", "close": 27.58, "volume": 222780.0}, {"date": "2022-12-12", "close": 27.69, "volume": 329892.0}, {"date": "2022-12-13", "close": 27.58, "volume": 719256.0}, {"date": "2022-12-14", "close": 27.14, "volume": 374284.0}, {"date": "2022-12-15", "close": 27.15, "volume": 353460.0}, {"date": "2022-12-16", "close": 26.95, "volume": 298042.0}, {"date": "2022-12-19", "close": 26.39, "volume": 141745.0}, {"date": "2022-12-20", "close": 27.16, "volume": 303145.0}, {"date": "2022-12-21", "close": 27.49, "volume": 201733.0}, {"date": "2022-12-22", "close": 26.94, "volume": 113900.0}, {"date": "2022-12-23", "close": 27.2, "volume": 249924.0}, {"date": "2022-12-27", "close": 27.19, "volume": 180222.0}, {"date": "2022-12-28", "close": 26.64, "volume": 184020.0}, {"date": "2022-12-29", "close": 27.13, "volume": 168792.0}, {"date": "2022-12-30", "close": 26.83, "volume": 255097.0}, {"date": "2023-01-03", "close": 27.04, "volume": 162748.0}, {"date": "2023-01-04", "close": 27.44, "volume": 211886.0}, {"date": "2023-01-05", "close": 27.04, "volume": 175719.0}, {"date": "2023-01-06", "close": 27.6, "volume": 353287.0}, {"date": "2023-01-09", "close": 28.48, "volume": 293960.0}, {"date": "2023-01-10", "close": 29.06, "volume": 268930.0}, {"date": "2023-01-11", "close": 29.89, "volume": 325612.0}, {"date": "2023-01-12", "close": 29.49, "volume": 137666.0}, {"date": "2023-01-13", "close": 29.3, "volume": 108188.0}, {"date": "2023-01-17", "close": 29.08, "volume": 103666.0}, {"date": "2023-01-18", "close": 29.04, "volume": 150368.0}, {"date": "2023-01-19", "close": 28.66, "volume": 222772.0}, {"date": "2023-01-20", "close": 29.51, "volume": 183887.0}, {"date": "2023-01-23", "close": 29.5, "volume": 450757.0}, {"date": "2023-01-24", "close": 29.24, "volume": 162348.0}, {"date": "2023-01-25", "close": 29.27, "volume": 226218.0}, {"date": "2023-01-26", "close": 29.61, "volume": 201084.0}, {"date": "2023-01-27", "close": 29.4, "volume": 165299.0}, {"date": "2023-01-30", "close": 29.43, "volume": 174966.0}, {"date": "2023-01-31", "close": 29.64, "volume": 217333.0}, {"date": "2023-02-01", "close": 30.34, "volume": 369966.0}, {"date": "2023-02-02", "close": 30.76, "volume": 484657.0}, {"date": "2023-02-03", "close": 31.48, "volume": 217146.0}, {"date": "2023-02-06", "close": 30.41, "volume": 285076.0}, {"date": "2023-02-07", "close": 31.06, "volume": 229027.0}, {"date": "2023-02-08", "close": 30.9, "volume": 221781.0}, {"date": "2023-02-09", "close": 30.21, "volume": 353954.0}, {"date": "2023-02-10", "close": 30.05, "volume": 549532.0}, {"date": "2023-02-13", "close": 31.92, "volume": 707047.0}, {"date": "2023-02-14", "close": 32.34, "volume": 344541.0}, {"date": "2023-02-15", "close": 32.97, "volume": 262610.0}, {"date": "2023-02-16", "close": 33.18, "volume": 232556.0}, {"date": "2023-02-17", "close": 33.53, "volume": 321525.0}, {"date": "2023-02-21", "close": 32.48, "volume": 330885.0}, {"date": "2023-02-22", "close": 32.81, "volume": 300589.0}, {"date": "2023-02-23", "close": 33.3, "volume": 210580.0}, {"date": "2023-02-24", "close": 33.14, "volume": 199149.0}, {"date": "2023-02-27", "close": 33.15, "volume": 317170.0}, {"date": "2023-02-28", "close": 33.96, "volume": 479396.0}, {"date": "2023-03-01", "close": 33.53, "volume": 243726.0}, {"date": "2023-03-02", "close": 32.51, "volume": 640224.0}, {"date": "2023-03-03", "close": 32.56, "volume": 555073.0}, {"date": "2023-03-06", "close": 32.61, "volume": 403181.0}, {"date": "2023-03-07", "close": 32.5, "volume": 376379.0}, {"date": "2023-03-08", "close": 32.58, "volume": 408769.0}, {"date": "2023-03-09", "close": 31.34, "volume": 331212.0}, {"date": "2023-03-10", "close": 29.9, "volume": 553123.0}, {"date": "2023-03-13", "close": 29.13, "volume": 509811.0}, {"date": "2023-03-14", "close": 29.52, "volume": 419586.0}, {"date": "2023-03-15", "close": 29.74, "volume": 365389.0}, {"date": "2023-03-16", "close": 30.23, "volume": 243388.0}, {"date": "2023-03-17", "close": 29.65, "volume": 539643.0}, {"date": "2023-03-20", "close": 29.61, "volume": 344121.0}, {"date": "2023-03-21", "close": 30.85, "volume": 396746.0}, {"date": "2023-03-22", "close": 30.09, "volume": 339399.0}, {"date": "2023-03-23", "close": 29.47, "volume": 386553.0}, {"date": "2023-03-24", "close": 29.21, "volume": 436539.0}, {"date": "2023-03-27", "close": 29.71, "volume": 591490.0}, {"date": "2023-03-28", "close": 29.22, "volume": 422153.0}, {"date": "2023-03-29", "close": 28.75, "volume": 502977.0}, {"date": "2023-03-30", "close": 28.82, "volume": 283214.0}, {"date": "2023-03-31", "close": 29.27, "volume": 601171.0}, {"date": "2023-04-03", "close": 29.33, "volume": 340144.0}, {"date": "2023-04-04", "close": 29.36, "volume": 411824.0}, {"date": "2023-04-05", "close": 29.38, "volume": 419463.0}, {"date": "2023-04-06", "close": 28.81, "volume": 420284.0}, {"date": "2023-04-10", "close": 29.3, "volume": 239183.0}, {"date": "2023-04-11", "close": 29.45, "volume": 268105.0}, {"date": "2023-04-12", "close": 28.88, "volume": 230581.0}, {"date": "2023-04-13", "close": 29.47, "volume": 254656.0}, {"date": "2023-04-14", "close": 29.5, "volume": 271932.0}, {"date": "2023-04-17", "close": 29.9, "volume": 222752.0}, {"date": "2023-04-18", "close": 30.12, "volume": 220026.0}, {"date": "2023-04-19", "close": 30.31, "volume": 222648.0}, {"date": "2023-04-20", "close": 30.22, "volume": 152115.0}, {"date": "2023-04-21", "close": 30.44, "volume": 174206.0}, {"date": "2023-04-24", "close": 30.47, "volume": 204550.0}, {"date": "2023-04-25", "close": 29.93, "volume": 138705.0}, {"date": "2023-04-26", "close": 29.63, "volume": 248817.0}, {"date": "2023-04-27", "close": 30.32, "volume": 192025.0}, {"date": "2023-04-28", "close": 30.54, "volume": 249501.0}, {"date": "2023-05-01", "close": 30.42, "volume": 222666.0}, {"date": "2023-05-02", "close": 29.4, "volume": 279462.0}, {"date": "2023-05-03", "close": 29.71, "volume": 216213.0}, {"date": "2023-05-04", "close": 28.64, "volume": 292919.0}, {"date": "2023-05-05", "close": 29.95, "volume": 318353.0}, {"date": "2023-05-08", "close": 30.34, "volume": 244118.0}, {"date": "2023-05-09", "close": 30.44, "volume": 230808.0}, {"date": "2023-05-10", "close": 30.27, "volume": 188715.0}, {"date": "2023-05-11", "close": 30.4, "volume": 257776.0}, {"date": "2023-05-12", "close": 30.055, "volume": 223562.0}, {"date": "2023-05-15", "close": 31.09, "volume": 307149.0}, {"date": "2023-05-16", "close": 31.47, "volume": 271668.0}, {"date": "2023-05-17", "close": 32.38, "volume": 334722.0}, {"date": "2023-05-18", "close": 32.46, "volume": 352254.0}, {"date": "2023-05-19", "close": 32.53, "volume": 300986.0}, {"date": "2023-05-22", "close": 32.62, "volume": 347021.0}, {"date": "2023-05-23", "close": 30.63, "volume": 753961.0}, {"date": "2023-05-24", "close": 30.84, "volume": 298277.0}, {"date": "2023-05-25", "close": 30.58, "volume": 306897.0}, {"date": "2023-05-26", "close": 31.07, "volume": 252781.0}, {"date": "2023-05-30", "close": 31.32, "volume": 307874.0}, {"date": "2023-05-31", "close": 30.97, "volume": 365296.0}, {"date": "2023-06-01", "close": 31.36, "volume": 418433.0}, {"date": "2023-06-02", "close": 32.43, "volume": 411367.0}, {"date": "2023-06-05", "close": 32.09, "volume": 350465.0}, {"date": "2023-06-06", "close": 32.65, "volume": 495792.0}, {"date": "2023-06-07", "close": 33.59, "volume": 442441.0}, {"date": "2023-06-08", "close": 33.4, "volume": 369495.0}, {"date": "2023-06-09", "close": 32.45, "volume": 322538.0}, {"date": "2023-06-12", "close": 32.38, "volume": 307268.0}, {"date": "2023-06-13", "close": 32.84, "volume": 436736.0}, {"date": "2023-06-14", "close": 32.11, "volume": 651349.0}, {"date": "2023-06-15", "close": 32.18, "volume": 520273.0}, {"date": "2023-06-16", "close": 31.68, "volume": 495296.0}, {"date": "2023-06-20", "close": 32.19, "volume": 630689.0}, {"date": "2023-06-21", "close": 31.72, "volume": 372702.0}, {"date": "2023-06-22", "close": 31.32, "volume": 327740.0}, {"date": "2023-06-23", "close": 30.66, "volume": 2053507.0}, {"date": "2023-06-26", "close": 30.87, "volume": 213167.0}, {"date": "2023-06-27", "close": 31.2, "volume": 237442.0}, {"date": "2023-06-28", "close": 31.45, "volume": 339033.0}, {"date": "2023-06-29", "close": 31.75, "volume": 371400.0}, {"date": "2023-06-30", "close": 31.54, "volume": 488303.0}, {"date": "2023-07-03", "close": 32.32, "volume": 140703.0}, {"date": "2023-07-05", "close": 31.57, "volume": 213229.0}, {"date": "2023-07-06", "close": 31.52, "volume": 250758.0}, {"date": "2023-07-07", "close": 31.73, "volume": 184300.0}, {"date": "2023-07-10", "close": 32.94, "volume": 377367.0}, {"date": "2023-07-11", "close": 33.18, "volume": 359075.0}, {"date": "2023-07-12", "close": 33.5, "volume": 499786.0}, {"date": "2023-07-13", "close": 33.63, "volume": 417377.0}, {"date": "2023-07-14", "close": 33.66, "volume": 338925.0}, {"date": "2023-07-17", "close": 33.31, "volume": 268726.0}, {"date": "2023-07-18", "close": 34.35, "volume": 435184.0}, {"date": "2023-07-19", "close": 34.63, "volume": 277305.0}, {"date": "2023-07-20", "close": 34.34, "volume": 233465.0}, {"date": "2023-07-21", "close": 34.03, "volume": 250056.0}, {"date": "2023-07-24", "close": 34.19, "volume": 221126.0}, {"date": "2023-07-25", "close": 34.04, "volume": 670791.0}, {"date": "2023-07-26", "close": 33.82, "volume": 173813.0}, {"date": "2023-07-27", "close": 33.22, "volume": 154103.0}, {"date": "2023-07-28", "close": 33.24, "volume": 152932.0}, {"date": "2023-07-31", "close": 33.16, "volume": 145262.0}, {"date": "2023-08-01", "close": 33.15, "volume": 153815.0}, {"date": "2023-08-02", "close": 32.7, "volume": 186723.0}, {"date": "2023-08-03", "close": 32.56, "volume": 344132.0}, {"date": "2023-08-04", "close": 33.25, "volume": 463842.0}, {"date": "2023-08-07", "close": 33.24, "volume": 267086.0}, {"date": "2023-08-08", "close": 32.72, "volume": 340192.0}, {"date": "2023-08-09", "close": 33.34, "volume": 209551.0}, {"date": "2023-08-10", "close": 33.21, "volume": 245406.0}, {"date": "2023-08-11", "close": 33.38, "volume": 157975.0}, {"date": "2023-08-14", "close": 33.34, "volume": 310679.0}, {"date": "2023-08-15", "close": 33.51, "volume": 300008.0}, {"date": "2023-08-16", "close": 33.28, "volume": 260234.0}, {"date": "2023-08-17", "close": 33.31, "volume": 257788.0}, {"date": "2023-08-18", "close": 33.38, "volume": 185349.0}, {"date": "2023-08-21", "close": 33.27, "volume": 315956.0}, {"date": "2023-08-22", "close": 32.56, "volume": 149579.0}, {"date": "2023-08-23", "close": 33.14, "volume": 175424.0}, {"date": "2023-08-24", "close": 33.21, "volume": 205612.0}, {"date": "2023-08-25", "close": 33.31, "volume": 171426.0}, {"date": "2023-08-28", "close": 33.66, "volume": 216713.0}, {"date": "2023-08-29", "close": 33.91, "volume": 170289.0}, {"date": "2023-08-30", "close": 34.25, "volume": 191907.0}, {"date": "2023-08-31", "close": 34.42, "volume": 320514.0}, {"date": "2023-09-01", "close": 34.29, "volume": 298107.0}, {"date": "2023-09-05", "close": 33.18, "volume": 608716.0}, {"date": "2023-09-06", "close": 33.44, "volume": 283358.0}, {"date": "2023-09-07", "close": 33.3, "volume": 308593.0}, {"date": "2023-09-08", "close": 33.56, "volume": 222602.0}, {"date": "2023-09-11", "close": 33.83, "volume": 231697.0}, {"date": "2023-09-12", "close": 34.22, "volume": 161843.0}, {"date": "2023-09-13", "close": 33.84, "volume": 179187.0}, {"date": "2023-09-14", "close": 33.59, "volume": 280641.0}, {"date": "2023-09-15", "close": 33.14, "volume": 856422.0}, {"date": "2023-09-18", "close": 33.38, "volume": 162336.0}, {"date": "2023-09-19", "close": 33.46, "volume": 186255.0}, {"date": "2023-09-20", "close": 33.22, "volume": 213330.0}, {"date": "2023-09-21", "close": 33.43, "volume": 319065.0}, {"date": "2023-09-22", "close": 33.73, "volume": 263226.0}, {"date": "2023-09-25", "close": 33.84, "volume": 182146.0}, {"date": "2023-09-26", "close": 33.33, "volume": 187032.0}, {"date": "2023-09-27", "close": 33.49, "volume": 344137.0}, {"date": "2023-09-28", "close": 33.86, "volume": 229142.0}, {"date": "2023-09-29", "close": 33.34, "volume": 303867.0}, {"date": "2023-10-02", "close": 33.03, "volume": 268323.0}, {"date": "2023-10-03", "close": 32.07, "volume": 471206.0}, {"date": "2023-10-04", "close": 32.25, "volume": 229046.0}, {"date": "2023-10-05", "close": 32.65, "volume": 181387.0}, {"date": "2023-10-06", "close": 31.96, "volume": 206269.0}, {"date": "2023-10-09", "close": 32.31, "volume": 224622.0}, {"date": "2023-10-10", "close": 31.82, "volume": 152971.0}, {"date": "2023-10-11", "close": 31.445, "volume": 429675.0}, {"date": "2023-10-12", "close": 30.78, "volume": 167966.0}, {"date": "2023-10-13", "close": 30.74, "volume": 176512.0}, {"date": "2023-10-16", "close": 30.78, "volume": 229998.0}, {"date": "2023-10-17", "close": 30.5, "volume": 312271.0}, {"date": "2023-10-18", "close": 29.63, "volume": 234217.0}, {"date": "2023-10-19", "close": 29.34, "volume": 218449.0}, {"date": "2023-10-20", "close": 29.19, "volume": 218008.0}, {"date": "2023-10-23", "close": 28.85, "volume": 238984.0}, {"date": "2023-10-24", "close": 29.11, "volume": 259271.0}, {"date": "2023-10-25", "close": 28.87, "volume": 203580.0}, {"date": "2023-10-26", "close": 29.72, "volume": 291933.0}, {"date": "2023-10-27", "close": 29.31, "volume": 163289.0}, {"date": "2023-10-30", "close": 29.45, "volume": 177392.0}, {"date": "2023-10-31", "close": 29.46, "volume": 161666.0}, {"date": "2023-11-01", "close": 30.13, "volume": 196768.0}, {"date": "2023-11-02", "close": 30.96, "volume": 221622.0}, {"date": "2023-11-03", "close": 32.8, "volume": 486679.0}, {"date": "2023-11-06", "close": 31.89, "volume": 226517.0}, {"date": "2023-11-07", "close": 31.71, "volume": 180142.0}, {"date": "2023-11-08", "close": 30.65, "volume": 862570.0}, {"date": "2023-11-09", "close": 30.26, "volume": 909800.0}, {"date": "2023-11-10", "close": 30.84, "volume": 447859.0}, {"date": "2023-11-13", "close": 30.74, "volume": 340086.0}, {"date": "2023-11-14", "close": 31.77, "volume": 461084.0}, {"date": "2023-11-15", "close": 32.35, "volume": 526789.0}, {"date": "2023-11-16", "close": 31.81, "volume": 294205.0}, {"date": "2023-11-17", "close": 32.4, "volume": 324205.0}, {"date": "2023-11-20", "close": 32.66, "volume": 281848.0}, {"date": "2023-11-21", "close": 32.63, "volume": 406032.0}, {"date": "2023-11-22", "close": 33.07, "volume": 285207.0}, {"date": "2023-11-24", "close": 32.25, "volume": 334124.0}, {"date": "2023-11-27", "close": 31.31, "volume": 829718.0}, {"date": "2023-11-28", "close": 31.69, "volume": 657937.0}, {"date": "2023-11-29", "close": 31.61, "volume": 633954.0}, {"date": "2023-11-30", "close": 32.15, "volume": 742595.0}, {"date": "2023-12-01", "close": 32.53, "volume": 544896.0}, {"date": "2023-12-04", "close": 32.77, "volume": 642334.0}, {"date": "2023-12-05", "close": 33.15, "volume": 648656.0}, {"date": "2023-12-06", "close": 32.7, "volume": 531728.0}, {"date": "2023-12-07", "close": 32.82, "volume": 493679.0}, {"date": "2023-12-08", "close": 32.85, "volume": 319381.0}, {"date": "2023-12-11", "close": 33.25, "volume": 672826.0}, {"date": "2023-12-12", "close": 33.49, "volume": 264618.0}, {"date": "2023-12-13", "close": 33.17, "volume": 649003.0}, {"date": "2023-12-14", "close": 34.71, "volume": 752500.0}, {"date": "2023-12-15", "close": 34.36, "volume": 675155.0}, {"date": "2023-12-18", "close": 34.13, "volume": 328963.0}, {"date": "2023-12-19", "close": 35.0, "volume": 721228.0}, {"date": "2023-12-20", "close": 34.06, "volume": 570061.0}, {"date": "2023-12-21", "close": 34.2, "volume": 895590.0}, {"date": "2023-12-22", "close": 34.32, "volume": 207860.0}, {"date": "2023-12-26", "close": 34.67, "volume": 253198.0}, {"date": "2023-12-27", "close": 34.95, "volume": 217020.0}, {"date": "2023-12-28", "close": 35.04, "volume": 158679.0}, {"date": "2023-12-29", "close": 34.44, "volume": 228583.0}, {"date": "2024-01-02", "close": 33.74, "volume": 444701.0}, {"date": "2024-01-03", "close": 33.21, "volume": 337591.0}, {"date": "2024-01-04", "close": 33.55, "volume": 375694.0}, {"date": "2024-01-05", "close": 33.23, "volume": 708086.0}, {"date": "2024-01-08", "close": 33.75, "volume": 402661.0}, {"date": "2024-01-09", "close": 32.78, "volume": 373020.0}, {"date": "2024-01-10", "close": 32.99, "volume": 342989.0}, {"date": "2024-01-11", "close": 33.74, "volume": 571564.0}, {"date": "2024-01-12", "close": 33.93, "volume": 374681.0}, {"date": "2024-01-16", "close": 33.85, "volume": 375927.0}, {"date": "2024-01-17", "close": 34.0, "volume": 340591.0}, {"date": "2024-01-18", "close": 34.36, "volume": 368874.0}, {"date": "2024-01-19", "close": 34.96, "volume": 211694.0}, {"date": "2024-01-22", "close": 35.2, "volume": 393542.0}, {"date": "2024-01-23", "close": 34.27, "volume": 284808.0}, {"date": "2024-01-24", "close": 34.2, "volume": 188673.0}, {"date": "2024-01-25", "close": 34.31, "volume": 283573.0}, {"date": "2024-01-26", "close": 34.59, "volume": 183843.0}, {"date": "2024-01-29", "close": 34.49, "volume": 216035.0}, {"date": "2024-01-30", "close": 34.7, "volume": 203897.0}, {"date": "2024-01-31", "close": 33.73, "volume": 225688.0}, {"date": "2024-02-01", "close": 34.33, "volume": 310880.0}, {"date": "2024-02-02", "close": 34.33, "volume": 291607.0}, {"date": "2024-02-05", "close": 34.5, "volume": 394494.0}, {"date": "2024-02-06", "close": 34.31, "volume": 343040.0}, {"date": "2024-02-07", "close": 35.1, "volume": 345976.0}, {"date": "2024-02-08", "close": 34.9, "volume": 397238.0}, {"date": "2024-02-09", "close": 36.77, "volume": 787643.0}, {"date": "2024-02-12", "close": 37.0, "volume": 550424.0}, {"date": "2024-02-13", "close": 34.9, "volume": 393029.0}, {"date": "2024-02-14", "close": 35.94, "volume": 444279.0}, {"date": "2024-02-15", "close": 36.53, "volume": 325536.0}, {"date": "2024-02-16", "close": 36.65, "volume": 369145.0}, {"date": "2024-02-20", "close": 36.65, "volume": 172481.0}, {"date": "2024-02-21", "close": 36.91, "volume": 206918.0}, {"date": "2024-02-22", "close": 37.47, "volume": 335660.0}, {"date": "2024-02-23", "close": 38.0, "volume": 309383.0}, {"date": "2024-02-26", "close": 38.0, "volume": 286208.0}, {"date": "2024-02-27", "close": 38.1, "volume": 211581.0}, {"date": "2024-02-28", "close": 37.9, "volume": 233978.0}, {"date": "2024-02-29", "close": 38.43, "volume": 261502.0}, {"date": "2024-03-01", "close": 38.55, "volume": 189359.0}, {"date": "2024-03-04", "close": 38.93, "volume": 288130.0}, {"date": "2024-03-05", "close": 39.01, "volume": 192839.0}, {"date": "2024-03-06", "close": 39.08, "volume": 266962.0}, {"date": "2024-03-07", "close": 39.67, "volume": 318438.0}, {"date": "2024-03-08", "close": 39.69, "volume": 387063.0}, {"date": "2024-03-11", "close": 39.57, "volume": 316259.0}, {"date": "2024-03-12", "close": 39.91, "volume": 433333.0}, {"date": "2024-03-13", "close": 40.1, "volume": 364145.0}, {"date": "2024-03-14", "close": 39.67, "volume": 459913.0}, {"date": "2024-03-15", "close": 40.16, "volume": 658257.0}, {"date": "2024-03-18", "close": 40.35, "volume": 375163.0}, {"date": "2024-03-19", "close": 40.87, "volume": 469925.0}, {"date": "2024-03-20", "close": 41.35, "volume": 365661.0}, {"date": "2024-03-21", "close": 41.67, "volume": 362420.0}, {"date": "2024-03-22", "close": 41.52, "volume": 227932.0}, {"date": "2024-03-25", "close": 41.71, "volume": 200521.0}, {"date": "2024-03-26", "close": 41.83, "volume": 317637.0}, {"date": "2024-03-27", "close": 42.41, "volume": 170531.0}, {"date": "2024-03-28", "close": 42.43, "volume": 350323.0}, {"date": "2024-04-01", "close": 41.64, "volume": 346299.0}, {"date": "2024-04-02", "close": 41.93, "volume": 297116.0}, {"date": "2024-04-03", "close": 42.71, "volume": 522492.0}, {"date": "2024-04-04", "close": 42.45, "volume": 406104.0}, {"date": "2024-04-05", "close": 43.05, "volume": 333307.0}, {"date": "2024-04-08", "close": 43.83, "volume": 443385.0}, {"date": "2024-04-09", "close": 43.78, "volume": 332840.0}, {"date": "2024-04-10", "close": 43.58, "volume": 343940.0}, {"date": "2024-04-11", "close": 43.81, "volume": 357700.0}, {"date": "2024-04-12", "close": 42.95, "volume": 263720.0}, {"date": "2024-04-15", "close": 42.58, "volume": 317847.0}, {"date": "2024-04-16", "close": 44.62, "volume": 1400654.0}, {"date": "2024-04-17", "close": 44.66, "volume": 877643.0}, {"date": "2024-04-18", "close": 45.9, "volume": 764523.0}, {"date": "2024-04-19", "close": 47.47, "volume": 812152.0}, {"date": "2024-04-22", "close": 48.93, "volume": 651133.0}, {"date": "2024-04-23", "close": 50.64, "volume": 777132.0}, {"date": "2024-04-24", "close": 50.02, "volume": 867943.0}, {"date": "2024-04-25", "close": 50.15, "volume": 448846.0}, {"date": "2024-04-26", "close": 51.58, "volume": 542163.0}, {"date": "2024-04-29", "close": 51.36, "volume": 695990.0}, {"date": "2024-04-30", "close": 50.86, "volume": 342984.0}, {"date": "2024-05-01", "close": 50.45, "volume": 468561.0}, {"date": "2024-05-02", "close": 51.39, "volume": 424271.0}, {"date": "2024-05-03", "close": 52.19, "volume": 491927.0}, {"date": "2024-05-06", "close": 52.2, "volume": 390569.0}, {"date": "2024-05-07", "close": 52.16, "volume": 610024.0}, {"date": "2024-05-08", "close": 52.11, "volume": 459753.0}, {"date": "2024-05-09", "close": 52.25, "volume": 429384.0}, {"date": "2024-05-10", "close": 48.69, "volume": 918185.0}, {"date": "2024-05-13", "close": 50.85, "volume": 757143.0}, {"date": "2024-05-14", "close": 51.45, "volume": 451615.0}, {"date": "2024-05-15", "close": 52.14, "volume": 318137.0}, {"date": "2024-05-16", "close": 52.05, "volume": 353787.0}, {"date": "2024-05-17", "close": 51.69, "volume": 250702.0}, {"date": "2024-05-20", "close": 52.25, "volume": 289822.0}, {"date": "2024-05-21", "close": 52.8, "volume": 524113.0}, {"date": "2024-05-22", "close": 52.61, "volume": 359175.0}, {"date": "2024-05-23", "close": 52.93, "volume": 502166.0}, {"date": "2024-05-24", "close": 54.15, "volume": 307996.0}, {"date": "2024-05-28", "close": 52.57, "volume": 369941.0}, {"date": "2024-05-29", "close": 51.78, "volume": 317050.0}, {"date": "2024-05-30", "close": 52.27, "volume": 336205.0}, {"date": "2024-05-31", "close": 52.03, "volume": 432632.0}, {"date": "2024-06-03", "close": 51.7, "volume": 336356.0}, {"date": "2024-06-04", "close": 50.79, "volume": 427416.0}, {"date": "2024-06-05", "close": 50.89, "volume": 435719.0}, {"date": "2024-06-06", "close": 49.47, "volume": 465746.0}, {"date": "2024-06-07", "close": 49.64, "volume": 312759.0}, {"date": "2024-06-10", "close": 48.76, "volume": 369310.0}, {"date": "2024-06-11", "close": 48.39, "volume": 469008.0}, {"date": "2024-06-12", "close": 49.84, "volume": 422775.0}, {"date": "2024-06-13", "close": 48.82, "volume": 443368.0}, {"date": "2024-06-14", "close": 47.94, "volume": 315707.0}, {"date": "2024-06-17", "close": 48.03, "volume": 429806.0}, {"date": "2024-06-18", "close": 48.51, "volume": 203463.0}, {"date": "2024-06-20", "close": 48.26, "volume": 391911.0}, {"date": "2024-06-21", "close": 48.39, "volume": 477053.0}, {"date": "2024-06-24", "close": 48.8, "volume": 402475.0}, {"date": "2024-06-25", "close": 48.74, "volume": 396777.0}, {"date": "2024-06-26", "close": 48.6, "volume": 311035.0}, {"date": "2024-06-27", "close": 49.05, "volume": 324585.0}, {"date": "2024-06-28", "close": 47.73, "volume": 2703835.0}, {"date": "2024-07-01", "close": 47.57, "volume": 402942.0}, {"date": "2024-07-02", "close": 48.01, "volume": 280088.0}, {"date": "2024-07-03", "close": 48.44, "volume": 119535.0}, {"date": "2024-07-05", "close": 47.53, "volume": 224307.0}, {"date": "2024-07-08", "close": 47.14, "volume": 360407.0}, {"date": "2024-07-09", "close": 47.3, "volume": 447346.0}, {"date": "2024-07-10", "close": 48.0, "volume": 383597.0}, {"date": "2024-07-11", "close": 50.22, "volume": 430555.0}, {"date": "2024-07-12", "close": 50.99, "volume": 281478.0}, {"date": "2024-07-15", "close": 52.16, "volume": 328963.0}, {"date": "2024-07-16", "close": 53.04, "volume": 523023.0}, {"date": "2024-07-17", "close": 52.39, "volume": 443204.0}, {"date": "2024-07-18", "close": 51.91, "volume": 196783.0}, {"date": "2024-07-19", "close": 51.58, "volume": 176747.0}, {"date": "2024-07-22", "close": 52.75, "volume": 325985.0}, {"date": "2024-07-23", "close": 53.77, "volume": 287387.0}, {"date": "2024-07-24", "close": 52.41, "volume": 376634.0}, {"date": "2024-07-25", "close": 52.67, "volume": 692509.0}, {"date": "2024-07-26", "close": 53.45, "volume": 295368.0}, {"date": "2024-07-29", "close": 52.36, "volume": 247140.0}, {"date": "2024-07-30", "close": 52.29, "volume": 261645.0}, {"date": "2024-07-31", "close": 52.39, "volume": 607434.0}, {"date": "2024-08-01", "close": 50.19, "volume": 361469.0}, {"date": "2024-08-02", "close": 47.21, "volume": 252301.0}, {"date": "2024-08-05", "close": 45.44, "volume": 459490.0}, {"date": "2024-08-06", "close": 45.38, "volume": 363445.0}, {"date": "2024-08-07", "close": 45.29, "volume": 362359.0}, {"date": "2024-08-08", "close": 47.03, "volume": 388971.0}, {"date": "2024-08-09", "close": 49.0, "volume": 488252.0}, {"date": "2024-08-12", "close": 47.67, "volume": 260803.0}, {"date": "2024-08-13", "close": 49.39, "volume": 301963.0}, {"date": "2024-08-14", "close": 49.43, "volume": 183387.0}, {"date": "2024-08-15", "close": 51.47, "volume": 231516.0}, {"date": "2024-08-16", "close": 52.73, "volume": 657196.0}, {"date": "2024-08-19", "close": 52.6, "volume": 620957.0}, {"date": "2024-08-20", "close": 52.42, "volume": 267071.0}, {"date": "2024-08-21", "close": 52.8, "volume": 175199.0}, {"date": "2024-08-22", "close": 52.86, "volume": 146720.0}, {"date": "2024-08-23", "close": 54.69, "volume": 306217.0}, {"date": "2024-08-26", "close": 54.56, "volume": 192703.0}, {"date": "2024-08-27", "close": 54.66, "volume": 202996.0}, {"date": "2024-08-28", "close": 52.93, "volume": 339102.0}, {"date": "2024-08-29", "close": 53.36, "volume": 197461.0}, {"date": "2024-08-30", "close": 54.57, "volume": 246210.0}, {"date": "2024-09-03", "close": 52.84, "volume": 214254.0}, {"date": "2024-09-04", "close": 52.68, "volume": 256804.0}, {"date": "2024-09-05", "close": 51.91, "volume": 228043.0}, {"date": "2024-09-06", "close": 51.18, "volume": 161873.0}, {"date": "2024-09-09", "close": 52.07, "volume": 251639.0}, {"date": "2024-09-10", "close": 51.36, "volume": 209852.0}, {"date": "2024-09-11", "close": 50.43, "volume": 412348.0}, {"date": "2024-09-12", "close": 51.51, "volume": 263409.0}, {"date": "2024-09-13", "close": 51.96, "volume": 288897.0}, {"date": "2024-09-16", "close": 53.39, "volume": 420152.0}, {"date": "2024-09-17", "close": 54.9, "volume": 503703.0}, {"date": "2024-09-18", "close": 53.96, "volume": 310883.0}, {"date": "2024-09-19", "close": 55.29, "volume": 329015.0}, {"date": "2024-09-20", "close": 55.15, "volume": 1366646.0}, {"date": "2024-09-23", "close": 55.41, "volume": 394996.0}, {"date": "2024-09-24", "close": 54.85, "volume": 237393.0}, {"date": "2024-09-25", "close": 54.57, "volume": 162702.0}, {"date": "2024-09-26", "close": 55.36, "volume": 366376.0}, {"date": "2024-09-27", "close": 55.5, "volume": 265580.0}, {"date": "2024-09-30", "close": 55.4, "volume": 186871.0}, {"date": "2024-10-01", "close": 54.76, "volume": 179501.0}, {"date": "2024-10-02", "close": 55.68, "volume": 443875.0}, {"date": "2024-10-03", "close": 56.26, "volume": 193931.0}, {"date": "2024-10-04", "close": 57.58, "volume": 361971.0}, {"date": "2024-10-07", "close": 56.61, "volume": 309984.0}, {"date": "2024-10-08", "close": 57.0, "volume": 290330.0}, {"date": "2024-10-09", "close": 57.48, "volume": 197327.0}, {"date": "2024-10-10", "close": 57.3, "volume": 155864.0}, {"date": "2024-10-11", "close": 58.23, "volume": 165164.0}, {"date": "2024-10-14", "close": 58.58, "volume": 166511.0}, {"date": "2024-10-15", "close": 59.58, "volume": 237588.0}, {"date": "2024-10-16", "close": 60.31, "volume": 221107.0}, {"date": "2024-10-17", "close": 60.55, "volume": 155415.0}, {"date": "2024-10-18", "close": 61.22, "volume": 234838.0}, {"date": "2024-10-21", "close": 60.51, "volume": 125517.0}, {"date": "2024-10-22", "close": 60.38, "volume": 127348.0}, {"date": "2024-10-23", "close": 58.0, "volume": 567260.0}, {"date": "2024-10-24", "close": 59.29, "volume": 201523.0}, {"date": "2024-10-25", "close": 59.06, "volume": 138176.0}, {"date": "2024-10-28", "close": 60.58, "volume": 242984.0}, {"date": "2024-10-29", "close": 61.21, "volume": 219007.0}, {"date": "2024-10-30", "close": 61.7, "volume": 248090.0}, {"date": "2024-10-31", "close": 59.93, "volume": 292655.0}, {"date": "2024-11-01", "close": 60.12, "volume": 178136.0}, {"date": "2024-11-04", "close": 59.31, "volume": 271195.0}, {"date": "2024-11-05", "close": 60.89, "volume": 282137.0}, {"date": "2024-11-06", "close": 64.77, "volume": 640523.0}, {"date": "2024-11-07", "close": 63.51, "volume": 343983.0}, {"date": "2024-11-08", "close": 66.12, "volume": 363953.0}, {"date": "2024-11-11", "close": 70.21, "volume": 533050.0}, {"date": "2024-11-12", "close": 64.74, "volume": 826453.0}, {"date": "2024-11-13", "close": 63.37, "volume": 648904.0}, {"date": "2024-11-14", "close": 63.51, "volume": 545952.0}, {"date": "2024-11-15", "close": 63.2, "volume": 636287.0}, {"date": "2024-11-18", "close": 64.35, "volume": 498365.0}, {"date": "2024-11-19", "close": 66.22, "volume": 471487.0}, {"date": "2024-11-20", "close": 66.27, "volume": 391403.0}, {"date": "2024-11-21", "close": 68.5, "volume": 414023.0}, {"date": "2024-11-22", "close": 68.36, "volume": 1158380.0}, {"date": "2024-11-25", "close": 71.07, "volume": 736477.0}, {"date": "2024-11-26", "close": 72.24, "volume": 529830.0}, {"date": "2024-11-27", "close": 72.03, "volume": 371857.0}, {"date": "2024-11-29", "close": 69.48, "volume": 632832.0}, {"date": "2024-12-02", "close": 69.61, "volume": 841647.0}, {"date": "2024-12-03", "close": 69.3, "volume": 459274.0}, {"date": "2024-12-04", "close": 67.4, "volume": 829486.0}, {"date": "2024-12-05", "close": 67.28, "volume": 373073.0}, {"date": "2024-12-06", "close": 67.56, "volume": 348676.0}, {"date": "2024-12-09", "close": 65.15, "volume": 280455.0}, {"date": "2024-12-10", "close": 65.18, "volume": 270336.0}, {"date": "2024-12-11", "close": 66.17, "volume": 604214.0}, {"date": "2024-12-12", "close": 65.95, "volume": 261475.0}, {"date": "2024-12-13", "close": 64.3, "volume": 389207.0}, {"date": "2024-12-16", "close": 64.61, "volume": 315575.0}, {"date": "2024-12-17", "close": 63.61, "volume": 544898.0}, {"date": "2024-12-18", "close": 61.19, "volume": 388577.0}, {"date": "2024-12-19", "close": 62.59, "volume": 605501.0}, {"date": "2024-12-20", "close": 65.46, "volume": 990449.0}, {"date": "2024-12-23", "close": 65.6, "volume": 297528.0}, {"date": "2024-12-24", "close": 66.65, "volume": 119795.0}, {"date": "2024-12-26", "close": 67.08, "volume": 234210.0}, {"date": "2024-12-27", "close": 66.26, "volume": 195483.0}, {"date": "2024-12-30", "close": 65.67, "volume": 168740.0}, {"date": "2024-12-31", "close": 65.46, "volume": 199137.0}, {"date": "2025-01-02", "close": 65.82, "volume": 218977.0}, {"date": "2025-01-03", "close": 66.05, "volume": 240692.0}, {"date": "2025-01-06", "close": 63.37, "volume": 232396.0}, {"date": "2025-01-07", "close": 60.93, "volume": 715875.0}, {"date": "2025-01-08", "close": 63.33, "volume": 285727.0}, {"date": "2025-01-10", "close": 61.36, "volume": 254915.0}, {"date": "2025-01-13", "close": 61.67, "volume": 248281.0}, {"date": "2025-01-14", "close": 62.6, "volume": 174588.0}, {"date": "2025-01-15", "close": 64.26, "volume": 277879.0}, {"date": "2025-01-16", "close": 65.58, "volume": 315463.0}, {"date": "2025-01-17", "close": 66.18, "volume": 186484.0}, {"date": "2025-01-21", "close": 67.58, "volume": 227840.0}, {"date": "2025-01-22", "close": 67.83, "volume": 476880.0}, {"date": "2025-01-23", "close": 66.39, "volume": 591892.0}, {"date": "2025-01-24", "close": 66.25, "volume": 327302.0}, {"date": "2025-01-27", "close": 63.98, "volume": 318716.0}, {"date": "2025-01-28", "close": 66.02, "volume": 184121.0}, {"date": "2025-01-29", "close": 65.28, "volume": 263334.0}, {"date": "2025-01-30", "close": 66.17, "volume": 182637.0}, {"date": "2025-01-31", "close": 66.18, "volume": 219624.0}, {"date": "2025-02-03", "close": 65.02, "volume": 327244.0}, {"date": "2025-02-04", "close": 65.29, "volume": 232591.0}, {"date": "2025-02-05", "close": 65.69, "volume": 267157.0}, {"date": "2025-02-06", "close": 65.64, "volume": 356468.0}, {"date": "2025-02-07", "close": 70.58, "volume": 492136.0}, {"date": "2025-02-10", "close": 69.98, "volume": 442389.0}, {"date": "2025-02-11", "close": 68.85, "volume": 218157.0}, {"date": "2025-02-12", "close": 67.86, "volume": 238481.0}, {"date": "2025-02-13", "close": 68.51, "volume": 197267.0}, {"date": "2025-02-14", "close": 69.14, "volume": 210298.0}, {"date": "2025-02-18", "close": 68.37, "volume": 227473.0}, {"date": "2025-02-19", "close": 67.92, "volume": 276797.0}, {"date": "2025-02-20", "close": 66.67, "volume": 235798.0}, {"date": "2025-02-21", "close": 65.38, "volume": 214614.0}, {"date": "2025-02-24", "close": 63.89, "volume": 203184.0}, {"date": "2025-02-25", "close": 63.14, "volume": 317416.0}, {"date": "2025-02-26", "close": 63.06, "volume": 371141.0}, {"date": "2025-02-27", "close": 63.02, "volume": 235199.0}, {"date": "2025-02-28", "close": 64.04, "volume": 288922.0}, {"date": "2025-03-03", "close": 62.34, "volume": 345486.0}, {"date": "2025-03-04", "close": 59.09, "volume": 377246.0}, {"date": "2025-03-05", "close": 60.095, "volume": 419569.0}, {"date": "2025-03-06", "close": 57.82, "volume": 376214.0}, {"date": "2025-03-07", "close": 58.49, "volume": 338392.0}, {"date": "2025-03-10", "close": 55.84, "volume": 443535.0}, {"date": "2025-03-11", "close": 56.52, "volume": 538812.0}, {"date": "2025-03-12", "close": 57.23, "volume": 440806.0}, {"date": "2025-03-13", "close": 56.62, "volume": 253329.0}, {"date": "2025-03-14", "close": 57.97, "volume": 285015.0}, {"date": "2025-03-17", "close": 59.53, "volume": 294426.0}, {"date": "2025-03-18", "close": 58.89, "volume": 195845.0}, {"date": "2025-03-19", "close": 61.04, "volume": 293285.0}, {"date": "2025-03-20", "close": 60.25, "volume": 199515.0}, {"date": "2025-03-21", "close": 59.87, "volume": 685047.0}, {"date": "2025-03-24", "close": 62.4, "volume": 189604.0}, {"date": "2025-03-25", "close": 62.18, "volume": 230132.0}, {"date": "2025-03-26", "close": 60.7, "volume": 221554.0}, {"date": "2025-03-27", "close": 59.81, "volume": 206792.0}, {"date": "2025-03-28", "close": 57.44, "volume": 276641.0}, {"date": "2025-03-31", "close": 57.87, "volume": 358244.0}, {"date": "2025-04-01", "close": 60.17, "volume": 310976.0}, {"date": "2025-04-02", "close": 60.81, "volume": 222518.0}, {"date": "2025-04-03", "close": 54.89, "volume": 233423.0}, {"date": "2025-04-04", "close": 51.71, "volume": 446601.0}, {"date": "2025-04-07", "close": 51.44, "volume": 669041.0}, {"date": "2025-04-08", "close": 51.28, "volume": 482292.0}, {"date": "2025-04-09", "close": 57.93, "volume": 400757.0}, {"date": "2025-04-10", "close": 54.06, "volume": 403018.0}, {"date": "2025-04-11", "close": 55.06, "volume": 285537.0}, {"date": "2025-04-14", "close": 55.77, "volume": 288443.0}, {"date": "2025-04-15", "close": 57.4, "volume": 437352.0}, {"date": "2025-04-16", "close": 55.88, "volume": 252319.0}, {"date": "2025-04-17", "close": 56.28, "volume": 218570.0}, {"date": "2025-04-21", "close": 54.47, "volume": 232760.0}, {"date": "2025-04-22", "close": 56.68, "volume": 247141.0}, {"date": "2025-04-23", "close": 57.43, "volume": 269017.0}, {"date": "2025-04-24", "close": 58.39, "volume": 286651.0}, {"date": "2025-04-25", "close": 57.77, "volume": 155391.0}, {"date": "2025-04-28", "close": 57.91, "volume": 233141.0}, {"date": "2025-04-29", "close": 57.72, "volume": 252888.0}, {"date": "2025-04-30", "close": 57.29, "volume": 272212.0}, {"date": "2025-05-01", "close": 57.41, "volume": 279454.0}, {"date": "2025-05-02", "close": 59.59, "volume": 276958.0}, {"date": "2025-05-05", "close": 59.05, "volume": 230067.0}, {"date": "2025-05-06", "close": 58.18, "volume": 380159.0}, {"date": "2025-05-07", "close": 58.62, "volume": 449204.0}, {"date": "2025-05-08", "close": 60.07, "volume": 292290.0}, {"date": "2025-05-09", "close": 59.14, "volume": 348125.0}, {"date": "2025-05-12", "close": 62.72, "volume": 324818.0}, {"date": "2025-05-13", "close": 64.76, "volume": 576555.0}, {"date": "2025-05-14", "close": 64.61, "volume": 377772.0}, {"date": "2025-05-15", "close": 63.81, "volume": 369774.0}, {"date": "2025-05-16", "close": 63.93, "volume": 227948.0}, {"date": "2025-05-19", "close": 64.41, "volume": 302341.0}, {"date": "2025-05-20", "close": 63.58, "volume": 243575.0}, {"date": "2025-05-21", "close": 61.68, "volume": 326130.0}, {"date": "2025-05-22", "close": 61.37, "volume": 212688.0}, {"date": "2025-05-23", "close": 61.09, "volume": 393130.0}, {"date": "2025-05-27", "close": 62.89, "volume": 260766.0}, {"date": "2025-05-28", "close": 62.28, "volume": 182127.0}, {"date": "2025-05-29", "close": 62.41, "volume": 167951.0}, {"date": "2025-05-30", "close": 62.01, "volume": 295790.0}, {"date": "2025-06-02", "close": 62.01, "volume": 230996.0}, {"date": "2025-06-03", "close": 62.41, "volume": 192659.0}, {"date": "2025-06-04", "close": 62.59, "volume": 168409.0}, {"date": "2025-06-05", "close": 63.23, "volume": 268932.0}, {"date": "2025-06-06", "close": 64.94, "volume": 271691.0}, {"date": "2025-06-09", "close": 63.74, "volume": 369833.0}, {"date": "2025-06-10", "close": 62.23, "volume": 238052.0}, {"date": "2025-06-11", "close": 63.3, "volume": 335715.0}, {"date": "2025-06-12", "close": 63.31, "volume": 288456.0}, {"date": "2025-06-13", "close": 61.6, "volume": 314812.0}, {"date": "2025-06-16", "close": 62.36, "volume": 351210.0}, {"date": "2025-06-17", "close": 61.56, "volume": 408825.0}, {"date": "2025-06-18", "close": 62.67, "volume": 415270.0}, {"date": "2025-06-20", "close": 62.16, "volume": 886178.0}, {"date": "2025-06-23", "close": 61.74, "volume": 341418.0}, {"date": "2025-06-24", "close": 62.64, "volume": 257776.0}, {"date": "2025-06-25", "close": 62.91, "volume": 235941.0}, {"date": "2025-06-26", "close": 63.35, "volume": 707953.0}, {"date": "2025-06-27", "close": 64.08, "volume": 898447.0}, {"date": "2025-06-30", "close": 63.67, "volume": 238824.0}, {"date": "2025-07-01", "close": 64.56, "volume": 266726.0}, {"date": "2025-07-02", "close": 64.74, "volume": 331798.0}, {"date": "2025-07-03", "close": 65.02, "volume": 152092.0}, {"date": "2025-07-07", "close": 64.04, "volume": 160917.0}, {"date": "2025-07-08", "close": 64.51, "volume": 253466.0}, {"date": "2025-07-09", "close": 64.65, "volume": 247654.0}, {"date": "2025-07-10", "close": 66.24, "volume": 287620.0}, {"date": "2025-07-11", "close": 64.7, "volume": 231621.0}, {"date": "2025-07-14", "close": 64.91, "volume": 190598.0}, {"date": "2025-07-15", "close": 63.69, "volume": 297723.0}, {"date": "2025-07-16", "close": 69.67, "volume": 2282399.0}, {"date": "2025-07-17", "close": 70.97, "volume": 8797492.0}, {"date": "2025-07-18", "close": 68.88, "volume": 1255319.0}, {"date": "2025-07-21", "close": 67.0, "volume": 937387.0}, {"date": "2025-07-22", "close": 67.66, "volume": 699317.0}, {"date": "2025-07-23", "close": 69.77, "volume": 527631.0}, {"date": "2025-07-24", "close": 69.44, "volume": 489551.0}, {"date": "2025-07-25", "close": 70.64, "volume": 387969.0}, {"date": "2025-07-28", "close": 70.07, "volume": 323611.0}, {"date": "2025-07-29", "close": 70.04, "volume": 450480.0}, {"date": "2025-07-30", "close": 69.76, "volume": 514740.0}, {"date": "2025-07-31", "close": 68.91, "volume": 479222.0}, {"date": "2025-08-01", "close": 66.8, "volume": 776678.0}, {"date": "2025-08-04", "close": 68.93, "volume": 418328.0}, {"date": "2025-08-05", "close": 69.24, "volume": 448412.0}, {"date": "2025-08-06", "close": 69.19, "volume": 561551.0}, {"date": "2025-08-07", "close": 67.12, "volume": 843486.0}, {"date": "2025-08-08", "close": 70.48, "volume": 763841.0}, {"date": "2025-08-11", "close": 70.99, "volume": 763475.0}, {"date": "2025-08-12", "close": 72.67, "volume": 863942.0}, {"date": "2025-08-13", "close": 71.73, "volume": 663445.0}, {"date": "2025-08-14", "close": 71.19, "volume": 841237.0}, {"date": "2025-08-15", "close": 71.26, "volume": 653349.0}, {"date": "2025-08-18", "close": 70.91, "volume": 507666.0}, {"date": "2025-08-19", "close": 70.87, "volume": 376088.0}, {"date": "2025-08-20", "close": 70.07, "volume": 868766.0}, {"date": "2025-08-21", "close": 69.78, "volume": 888429.0}, {"date": "2025-08-22", "close": 71.78, "volume": 882827.0}, {"date": "2025-08-25", "close": 71.23, "volume": 446550.0}, {"date": "2025-08-26", "close": 71.53, "volume": 455625.0}, {"date": "2025-08-27", "close": 71.5, "volume": 452853.0}, {"date": "2025-08-28", "close": 71.65, "volume": 365084.0}, {"date": "2025-08-29", "close": 71.28, "volume": 566783.0}, {"date": "2025-09-02", "close": 71.02, "volume": 420681.0}, {"date": "2025-09-03", "close": 70.58, "volume": 704466.0}, {"date": "2025-09-04", "close": 72.31, "volume": 529006.0}, {"date": "2025-09-05", "close": 71.45, "volume": 601136.0}, {"date": "2025-09-08", "close": 71.35, "volume": 394020.0}, {"date": "2025-09-09", "close": 71.16, "volume": 484826.0}, {"date": "2025-09-10", "close": 68.59, "volume": 1095828.0}, {"date": "2025-09-11", "close": 70.7, "volume": 1046273.0}, {"date": "2025-09-12", "close": 68.62, "volume": 661382.0}, {"date": "2025-09-15", "close": 68.17, "volume": 804747.0}, {"date": "2025-09-16", "close": 68.35, "volume": 577872.0}, {"date": "2025-09-17", "close": 67.26, "volume": 689802.0}, {"date": "2025-09-18", "close": 68.71, "volume": 698387.0}, {"date": "2025-09-19", "close": 67.05, "volume": 1786178.0}, {"date": "2025-09-22", "close": 66.08, "volume": 983817.0}, {"date": "2025-09-23", "close": 66.62, "volume": 878913.0}, {"date": "2025-09-24", "close": 65.82, "volume": 520605.0}, {"date": "2025-09-25", "close": 65.34, "volume": 383136.0}, {"date": "2025-09-26", "close": 65.74, "volume": 347629.0}, {"date": "2025-09-29", "close": 65.25, "volume": 428443.0}, {"date": "2025-09-30", "close": 64.76, "volume": 553463.0}, {"date": "2025-10-01", "close": 62.57, "volume": 755864.0}, {"date": "2025-10-02", "close": 64.05, "volume": 765444.0}, {"date": "2025-10-03", "close": 65.38, "volume": 473800.0}, {"date": "2025-10-06", "close": 65.96, "volume": 581018.0}, {"date": "2025-10-07", "close": 66.46, "volume": 618757.0}, {"date": "2025-10-08", "close": 67.37, "volume": 351048.0}, {"date": "2025-10-09", "close": 67.41, "volume": 412979.0}, {"date": "2025-10-10", "close": 65.98, "volume": 423455.0}, {"date": "2025-10-13", "close": 67.18, "volume": 315834.0}, {"date": "2025-10-14", "close": 68.16, "volume": 345299.0}, {"date": "2025-10-15", "close": 69.07, "volume": 441184.0}, {"date": "2025-10-16", "close": 66.34, "volume": 293447.0}, {"date": "2025-10-17", "close": 65.32, "volume": 260791.0}, {"date": "2025-10-20", "close": 65.51, "volume": 267635.0}, {"date": "2025-10-21", "close": 65.07, "volume": 250714.0}, {"date": "2025-10-22", "close": 64.53, "volume": 222842.0}, {"date": "2025-10-23", "close": 63.19, "volume": 230151.0}, {"date": "2025-10-24", "close": 63.57, "volume": 230665.0}, {"date": "2025-10-27", "close": 64.41, "volume": 254643.0}, {"date": "2025-10-28", "close": 63.43, "volume": 197577.0}, {"date": "2025-10-29", "close": 62.89, "volume": 313958.0}, {"date": "2025-10-30", "close": 61.88, "volume": 377122.0}, {"date": "2025-10-31", "close": 62.27, "volume": 401347.0}, {"date": "2025-11-03", "close": 61.8, "volume": 536226.0}, {"date": "2025-11-04", "close": 61.52, "volume": 309119.0}, {"date": "2025-11-05", "close": 62.49, "volume": 294793.0}, {"date": "2025-11-06", "close": 61.68, "volume": 538393.0}, {"date": "2025-11-07", "close": 61.21, "volume": 747577.0}, {"date": "2025-11-10", "close": 61.245, "volume": 371030.0}, {"date": "2025-11-11", "close": 62.37, "volume": 287566.0}, {"date": "2025-11-12", "close": 63.55, "volume": 523537.0}, {"date": "2025-11-13", "close": 63.34, "volume": 415565.0}, {"date": "2025-11-14", "close": 63.34, "volume": 509535.0}, {"date": "2025-11-17", "close": 61.78, "volume": 462347.0}, {"date": "2025-11-18", "close": 62.33, "volume": 585852.0}, {"date": "2025-11-19", "close": 63.03, "volume": 472691.0}, {"date": "2025-11-20", "close": 61.73, "volume": 474362.0}, {"date": "2025-11-21", "close": 63.07, "volume": 478773.0}, {"date": "2025-11-24", "close": 62.04, "volume": 284735.0}, {"date": "2025-11-25", "close": 63.09, "volume": 304654.0}, {"date": "2025-11-26", "close": 63.19, "volume": 434486.0}, {"date": "2025-11-28", "close": 62.89, "volume": 209335.0}, {"date": "2025-12-01", "close": 61.66, "volume": 386341.0}, {"date": "2025-12-02", "close": 60.76, "volume": 308335.0}, {"date": "2025-12-03", "close": 62.39, "volume": 486957.0}, {"date": "2025-12-04", "close": 63.08, "volume": 552832.0}, {"date": "2025-12-05", "close": 63.65, "volume": 386259.0}, {"date": "2025-12-08", "close": 62.76, "volume": 398922.0}, {"date": "2025-12-09", "close": 63.09, "volume": 430022.0}, {"date": "2025-12-10", "close": 63.45, "volume": 447899.0}, {"date": "2025-12-11", "close": 63.655, "volume": 447464.0}, {"date": "2025-12-12", "close": 63.56, "volume": 390078.0}, {"date": "2025-12-15", "close": 64.29, "volume": 316013.0}, {"date": "2025-12-16", "close": 64.21, "volume": 305550.0}, {"date": "2025-12-17", "close": 63.06, "volume": 487688.0}, {"date": "2025-12-18", "close": 62.76, "volume": 328490.0}, {"date": "2025-12-19", "close": 62.92, "volume": 879310.0}, {"date": "2025-12-22", "close": 64.22, "volume": 213725.0}, {"date": "2025-12-23", "close": 64.67, "volume": 176628.0}, {"date": "2025-12-24", "close": 64.23, "volume": 118751.0}, {"date": "2025-12-26", "close": 64.3, "volume": 235273.0}, {"date": "2025-12-29", "close": 64.13, "volume": 191011.0}, {"date": "2025-12-30", "close": 63.72, "volume": 171121.0}, {"date": "2025-12-31", "close": 63.09, "volume": 327928.0}, {"date": "2026-01-02", "close": 64.1, "volume": 302112.0}, {"date": "2026-01-05", "close": 65.55, "volume": 343031.0}, {"date": "2026-01-06", "close": 67.0, "volume": 311985.0}, {"date": "2026-01-07", "close": 66.04, "volume": 185393.0}, {"date": "2026-01-08", "close": 67.98, "volume": 301295.0}, {"date": "2026-01-09", "close": 68.71, "volume": 233798.0}, {"date": "2026-01-12", "close": 68.93, "volume": 266431.0}, {"date": "2026-01-13", "close": 67.07, "volume": 258774.0}, {"date": "2026-01-14", "close": 65.77, "volume": 554042.0}, {"date": "2026-01-15", "close": 67.21, "volume": 347225.0}, {"date": "2026-01-16", "close": 67.87, "volume": 211916.0}, {"date": "2026-01-20", "close": 66.93, "volume": 303004.0}, {"date": "2026-01-21", "close": 69.43, "volume": 432362.0}, {"date": "2026-01-22", "close": 69.15, "volume": 372923.0}, {"date": "2026-01-23", "close": 67.97, "volume": 322355.0}, {"date": "2026-01-26", "close": 68.85, "volume": 313225.0}, {"date": "2026-01-27", "close": 68.86, "volume": 593504.0}, {"date": "2026-01-28", "close": 69.38, "volume": 854341.0}, {"date": "2026-01-29", "close": 69.76, "volume": 644384.0}, {"date": "2026-01-30", "close": 70.53, "volume": 534431.0}, {"date": "2026-02-02", "close": 71.21, "volume": 479617.0}, {"date": "2026-02-03", "close": 69.0, "volume": 569329.0}, {"date": "2026-02-04", "close": 70.98, "volume": 616174.0}, {"date": "2026-02-05", "close": 69.44, "volume": 738232.0}, {"date": "2026-02-06", "close": 71.25, "volume": 526253.0}, {"date": "2026-02-09", "close": 74.25, "volume": 574785.0}, {"date": "2026-02-10", "close": 76.86, "volume": 507376.0}, {"date": "2026-02-11", "close": 76.25, "volume": 559016.0}, {"date": "2026-02-12", "close": 75.52, "volume": 563250.0}, {"date": "2026-02-13", "close": 74.74, "volume": 287848.0}, {"date": "2026-02-17", "close": 75.32, "volume": 312146.0}, {"date": "2026-02-18", "close": 75.65, "volume": 356243.0}, {"date": "2026-02-19", "close": 75.98, "volume": 508545.0}, {"date": "2026-02-20", "close": 75.59, "volume": 615345.0}, {"date": "2026-02-23", "close": 74.33, "volume": 529367.0}, {"date": "2026-02-24", "close": 76.25, "volume": 378245.0}, {"date": "2026-02-25", "close": 77.27, "volume": 333867.0}, {"date": "2026-02-26", "close": 71.84, "volume": 2782866.0}, {"date": "2026-02-27", "close": 69.18, "volume": 1280733.0}, {"date": "2026-03-02", "close": 69.0, "volume": 1581106.0}, {"date": "2026-03-03", "close": 69.0, "volume": 1585719.0}, {"date": "2026-03-04", "close": 68.71, "volume": 968017.0}, {"date": "2026-03-05", "close": 71.1, "volume": 1023671.0}, {"date": "2026-03-06", "close": 69.93, "volume": 591813.0}, {"date": "2026-03-09", "close": 68.57, "volume": 950164.0}, {"date": "2026-03-10", "close": 66.61, "volume": 552264.0}, {"date": "2026-03-11", "close": 67.69, "volume": 944974.0}, {"date": "2026-03-12", "close": 66.47, "volume": 699934.0}, {"date": "2026-03-13", "close": 66.67, "volume": 435423.0}, {"date": "2026-03-16", "close": 67.36, "volume": 395641.0}, {"date": "2026-03-17", "close": 68.66, "volume": 903290.0}, {"date": "2026-03-18", "close": 67.02, "volume": 981001.0}, {"date": "2026-03-19", "close": 67.915, "volume": 649776.0}, {"date": "2026-03-20", "close": 68.19, "volume": 1642651.0}, {"date": "2026-03-23", "close": 67.5, "volume": 655288.0}, {"date": "2026-03-24", "close": 67.59, "volume": 973589.0}, {"date": "2026-03-25", "close": 70.22, "volume": 1216706.0}, {"date": "2026-03-26", "close": 69.55, "volume": 529958.0}, {"date": "2026-03-27", "close": 65.13, "volume": 569995.0}, {"date": "2026-03-30", "close": 64.98, "volume": 599973.0}, {"date": "2026-03-31", "close": 65.48, "volume": 673105.0}, {"date": "2026-04-01", "close": 64.88, "volume": 487524.0}, {"date": "2026-04-02", "close": 62.93, "volume": 561571.0}, {"date": "2026-04-06", "close": 62.81, "volume": 579546.0}, {"date": "2026-04-07", "close": 62.83, "volume": 802661.0}, {"date": "2026-04-08", "close": 66.82, "volume": 783903.0}, {"date": "2026-04-09", "close": 68.23, "volume": 1035774.0}, {"date": "2026-04-10", "close": 67.79, "volume": 355038.0}, {"date": "2026-04-13", "close": 69.19, "volume": 398656.0}, {"date": "2026-04-14", "close": 71.97, "volume": 364157.0}, {"date": "2026-04-15", "close": 73.15, "volume": 488839.0}, {"date": "2026-04-16", "close": 72.05, "volume": 594294.0}, {"date": "2026-04-17", "close": 73.87, "volume": 464931.0}, {"date": "2026-04-20", "close": 74.53, "volume": 483590.0}, {"date": "2026-04-21", "close": 74.42, "volume": 421136.0}, {"date": "2026-04-22", "close": 74.98, "volume": 278845.0}, {"date": "2026-04-23", "close": 74.52, "volume": 259810.0}, {"date": "2026-04-24", "close": 74.355, "volume": 336022.0}, {"date": "2026-04-27", "close": 76.11, "volume": 416777.0}, {"date": "2026-04-28", "close": 76.21, "volume": 282861.0}, {"date": "2026-04-29", "close": 75.3, "volume": 271861.0}, {"date": "2026-04-30", "close": 78.51, "volume": 453364.0}, {"date": "2026-05-01", "close": 77.89, "volume": 352890.0}, {"date": "2026-05-04", "close": 78.16, "volume": 435641.0}, {"date": "2026-05-05", "close": 81.26, "volume": 525988.0}, {"date": "2026-05-06", "close": 82.29, "volume": 631867.0}, {"date": "2026-05-07", "close": 83.69, "volume": 764929.0}, {"date": "2026-05-08", "close": 85.33, "volume": 453128.0}, {"date": "2026-05-11", "close": 85.83, "volume": 581766.0}, {"date": "2026-05-12", "close": 87.07, "volume": 618357.0}, {"date": "2026-05-13", "close": 87.0, "volume": 484032.0}, {"date": "2026-05-14", "close": 87.93, "volume": 368056.0}, {"date": "2026-05-15", "close": 85.48, "volume": 672306.0}, {"date": "2026-05-18", "close": 87.07, "volume": 569065.0}, {"date": "2026-05-19", "close": 82.35, "volume": 635204.0}, {"date": "2026-05-20", "close": 83.65, "volume": 538545.0}, {"date": "2026-05-21", "close": 85.86, "volume": 466589.0}, {"date": "2026-05-22", "close": 85.91, "volume": 501366.0}, {"date": "2026-05-26", "close": 87.84, "volume": 444559.0}, {"date": "2026-05-27", "close": 87.3, "volume": 408103.0}, {"date": "2026-05-28", "close": 85.09, "volume": 384728.0}, {"date": "2026-05-29", "close": 84.55, "volume": 884045.0}, {"date": "2026-06-01", "close": 84.67, "volume": 589584.0}, {"date": "2026-06-02", "close": 85.06, "volume": 594549.0}, {"date": "2026-06-03", "close": 84.99, "volume": 498809.0}, {"date": "2026-06-04", "close": 88.77, "volume": 442425.0}, {"date": "2026-06-05", "close": 87.5, "volume": 466076.0}, {"date": "2026-06-08", "close": 87.4, "volume": 335606.0}, {"date": "2026-06-09", "close": 89.12, "volume": 423693.0}, {"date": "2026-06-10", "close": 87.855, "volume": 344855.0}, {"date": "2026-06-11", "close": 86.42, "volume": 539915.0}, {"date": "2026-06-12", "close": 84.84, "volume": 767858.0}, {"date": "2026-06-15", "close": 85.97, "volume": 579746.0}, {"date": "2026-06-16", "close": 87.32, "volume": 388017.0}, {"date": "2026-06-17", "close": 86.94, "volume": 392078.0}, {"date": "2026-06-18", "close": 87.01, "volume": 768716.0}, {"date": "2026-06-22", "close": 87.19, "volume": 414623.0}, {"date": "2026-06-23", "close": 86.24, "volume": 346334.0}, {"date": "2026-06-24", "close": 83.475, "volume": 533799.0}, {"date": "2026-06-25", "close": 82.13, "volume": 349864.0}, {"date": "2026-06-26", "close": 83.43, "volume": 1338005.0}, {"date": "2026-06-29", "close": 82.49, "volume": 451972.0}, {"date": "2026-06-30", "close": 84.06, "volume": 541824.0}, {"date": "2026-07-01", "close": 85.73, "volume": 309466.0}, {"date": "2026-07-02", "close": 87.74, "volume": 425318.0}, {"date": "2026-07-06", "close": 90.78, "volume": 575687.0}, {"date": "2026-07-07", "close": 89.48, "volume": 383147.0}, {"date": "2026-07-08", "close": 88.24, "volume": 341732.0}, {"date": "2026-07-09", "close": 89.41, "volume": 317844.0}, {"date": "2026-07-10", "close": 92.24, "volume": 278756.0}, {"date": "2026-07-13", "close": 91.98, "volume": 369624.0}, {"date": "2026-07-14", "close": 97.7, "volume": 798836.0}, {"date": "2026-07-15", "close": 99.05, "volume": 953949.0}, {"date": "2026-07-16", "close": 100.58, "volume": 492572.0}, {"date": "2026-07-17", "close": 98.52, "volume": 567861.0}, {"date": "2026-07-20", "close": 98.19, "volume": 306574.0}, {"date": "2026-07-21", "close": 97.92, "volume": 381119.0}, {"date": "2026-07-22", "close": 96.01, "volume": 417273.0}, {"date": "2026-07-23", "close": 96.49, "volume": 653240.0}, {"date": "2026-07-24", "close": 97.2, "volume": 439004.0}, {"date": "2026-07-27", "close": 99.67, "volume": 309372.0}, {"date": "2026-07-28", "close": 100.47, "volume": 305499.0}, {"date": "2026-07-29", "close": 97.46, "volume": 358953.0}, {"date": "2026-07-30", "close": 98.48, "volume": 260854.0}, {"date": "2026-07-31", "close": 99.03, "volume": 409535.0}, {"date": "2026-08-03", "close": 103.77, "volume": 688452.0}, {"date": "2026-08-04", "close": 102.62, "volume": 1261318.0}, {"date": "2026-08-05", "close": 99.97, "volume": 771531.0}, {"date": "2026-08-06", "close": 106.79, "volume": 1139597.0}, {"date": "2026-08-07", "close": 108.16, "volume": 565216.0}], "refreshing": true}