{"ticker": "VRRM", "overview": {"cik": "1682745", "ticker": "VRRM", "name": "VERRA MOBILITY Corp", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000567", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001091", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001090", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335490", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335111", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000990", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-321686", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-23", "title": "Form 8-K/A", "accession": "0001193125-26-314257", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000662", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000914", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000912", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274249", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000877", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271174", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000591", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260606", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000799", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000793", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251522", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239351", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000704", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000703", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000702", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000701", "price_sensitive": false}]}, "description": "VERRA MOBILITY Corp trades as VRRM on the NASDAQ and is registered in the United States, classified under Transportation Services (SIC 4700). Privy Trades holds 238 insider filings for the company, from November 2018 to May 2025. Across those, 11 insiders disclosed 5 open-market purchases totalling $397.03K against 39 sales totalling $1.43B. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 397030.676, "sell_n": 39, "sell_sum": 1428828741.761, "net": -1428431711.0849998, "insiders": 11, "first_date": "2018-11-29", "last_date": "2025-05-21"}, "metrics": {"ticker": "VRRM", "has_prices": true, "as_of": "2026-09-23", "last": 3.38, "prev_close": 3.44, "change": -0.06000000000000005, "change_pct": -0.017441860465116296, "session_volume": 4289838.0, "vwap_5": 3.4634324114621897, "vwap_20": 3.688080938372035, "vwap_60": 4.276833687212117, "vwap_250": 8.466868866363388, "high_52w": 23.19, "low_52w": 3.38, "avg_volume_20": 6767899.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001647", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.99% passive stake in VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001647-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0001193125-26-351123", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 6.1% passive stake in VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351123-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000080255-26-000567", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Transportation Services", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 0.2% passive stake in VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000567-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001123292-26-001090", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Hiten M. Patel", "who_key": "Patel Hiten M", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8682.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004498/000112329226001090/0001123292-26-001090-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123282}, {"id": "0001123292-26-001091", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Stacey Moser", "who_key": "Moser Stacey", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23735.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2077684/000112329226001091/0001123292-26-001091-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "13DG-0002100121-26-000990", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 3.61% passive stake in VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000990-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001123292-26-000912", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Stacey Moser", "who_key": "Moser Stacey", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000912/0001123292-26-000912-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001123292-26-000914", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Hiten M. Patel", "who_key": "Patel Hiten M", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000914/0001123292-26-000914-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001123292-26-000877", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Stacey Moser", "who_key": "Moser Stacey", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000877/0001123292-26-000877-index.htm", "trade_date": "2026-06-13", "timestamp": "2026-06-13", "mins": 205362}, {"id": "0001123292-26-000799", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Jonathan Keyser", "who_key": "Keyser Jonathan", "role": "Interim President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000799/0001123292-26-000799-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001123292-26-000793", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Craig C. Conti", "who_key": "Conti Craig C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CFO files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000793/0001123292-26-000793-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001123292-26-000699", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Cynthia A. Russo", "who_key": "RUSSO CYNTHIA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000699/0001123292-26-000699-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001123292-26-000700", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Douglas Lee Davis", "who_key": "DAVIS DOUGLAS LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000700/0001123292-26-000700-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001123292-26-000701", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "John H. Rexford", "who_key": "REXFORD JOHN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000701/0001123292-26-000701-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001123292-26-000702", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Michael P. Huerta", "who_key": "HUERTA MICHAEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000702/0001123292-26-000702-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001123292-26-000703", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Patrick J. Byrne", "who_key": "Byrne Patrick J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000703/0001123292-26-000703-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001123292-26-000704", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Raj Ratnakar", "who_key": "Ratnakar Raj", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000704/0001123292-26-000704-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001123292-26-000666", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Jonathan Baldwin", "who_key": "Baldwin Jonathan", "role": "EVP-Government Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 69749.81999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000666/0001123292-26-000666-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "0001123292-26-000667", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Craig C. Conti", "who_key": "Conti Craig C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31330.879999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CFO files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000667/0001123292-26-000667-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "13DG-0002100119-26-001189", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL 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": "Transportation Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VRRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001189-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000795", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "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": "Transportation Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VRRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000795-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002566", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "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": "Transportation Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VRRM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002566-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001123292-26-000458", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Craig C. Conti", "who_key": "Conti Craig C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 196091.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CFO files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000458/0001123292-26-000458-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001123292-26-000459", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Jonathan Baldwin", "who_key": "Baldwin Jonathan", "role": "EVP-Government Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 165129.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000459/0001123292-26-000459-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001123292-26-000460", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Jonathan Keyser", "who_key": "Keyser Jonathan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37691.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000460/0001123292-26-000460-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001123292-26-000461", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "David Martin Roberts", "who_key": "ROBERTS DAVID MARTIN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 659984.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000461/0001123292-26-000461-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001123292-26-000301", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Jonathan Baldwin", "who_key": "Baldwin Jonathan", "role": "EVP-Government Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 119994.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000301/0001123292-26-000301-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001123292-26-000302", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Lin Bo", "who_key": "Bo Lin", "role": "Sr Vice President, T2 Systems", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11383.619999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "President files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000302/0001123292-26-000302-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001123292-26-000303", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Craig C. Conti", "who_key": "Conti Craig C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 152189.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CFO files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000303/0001123292-26-000303-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001123292-26-000304", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Jonathan Keyser", "who_key": "Keyser Jonathan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 121421.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VRRM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000112329226000304/0001123292-26-000304-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}], "recent_buys": [{"id": "0001209191-20-019407", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Patricia Chiodo", "who_key": "Chiodo Patricia", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 82100.00000000001, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CFO opens the wallet: $82K of VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120019407/0001209191-20-019407-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492882}, {"id": "0001209191-20-019400", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Garrett Fristoe Miller", "who_key": "MILLER GARRETT FRISTOE", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100789.056, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "President adds $101K of VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120019400/0001209191-20-019400-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492882}, {"id": "0001209191-20-019398", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Vincent Brigidi", "who_key": "BRIGIDI VINCENT", "role": "Exec. VP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 38975.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider cluster: 3 buying VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120019398/0001209191-20-019398-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492882}, {"id": "0001209191-20-018818", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "David Martin Roberts", "who_key": "ROBERTS DAVID MARTIN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75198.12, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "VRRM draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120018818/0001209191-20-018818-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494322}, {"id": "0001209191-18-060335", "src": "INSIDERS", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "John H. Rexford", "who_key": "REXFORD JOHN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99968.5, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "That makes 5 insiders into VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919118060335/0001209191-18-060335-index.htm", "trade_date": "2018-11-29", "timestamp": "2018-11-29", "mins": 4169682}], "institutional": [{"id": "13DG-0002100119-26-001647", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.99% passive stake in VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001647-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0001193125-26-351123", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 6.1% passive stake in VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351123-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000080255-26-000567", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Transportation Services", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 0.2% passive stake in VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000567-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0002100121-26-000990", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 3.61% passive stake in VRRM", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000990-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100119-26-001189", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL 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": "Transportation Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VRRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001189-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000795", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "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": "Transportation Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VRRM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000795-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002566", "src": "13DG", "ticker": "VRRM", "cik": "1682745", "company": "VERRA MOBILITY Corp", "company_raw": "VERRA MOBILITY Corp", "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": "Transportation Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VRRM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002566-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Verra Mobility Corporation - Class A Common Stock", "new_value": "VERRA MOBILITY Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001682745", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001682745", "applied": 1, "detected_at": "2026-10-28T17:06:01.937533"}]}, "key_people": [{"who": "Platinum Equity LLC", "who_key": "PLATINUM EQUITY LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1415533219.5, "net": -1415533219.5, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 121065359.75, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924321047779/0000899243-21-047779-index.htm"}, {"action": "SELL", "amount": 121065359.75, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924321047783/0000899243-21-047783-index.htm"}, {"action": "SELL", "amount": 17520000.0, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924321034452/0000899243-21-034452-index.htm"}, {"action": "SELL", "amount": 17520000.0, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924321034453/0000899243-21-034453-index.htm"}, {"action": "SELL", "amount": 116800000.0, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924321034055/0000899243-21-034055-index.htm"}, {"action": "SELL", "amount": 116800000.0, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924321034058/0000899243-21-034058-index.htm"}, {"action": "SELL", "amount": 243225000.0, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924319027727/0000899243-19-027727-index.htm"}, {"action": "SELL", "amount": 243225000.0, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924319027729/0000899243-19-027729-index.htm"}, {"action": "SELL", "amount": 27281250.0, "date": "2019-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924319019427/0000899243-19-019427-index.htm"}, {"action": "SELL", "amount": 27281250.0, "date": "2019-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924319019429/0000899243-19-019429-index.htm"}, {"action": "SELL", "amount": 181875000.0, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924319016726/0000899243-19-016726-index.htm"}, {"action": "SELL", "amount": 181875000.0, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924319016727/0000899243-19-016727-index.htm"}], "latest": {"action": "SELL", "amount": 121065359.75, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000089924321047779/0000899243-21-047779-index.htm"}}, {"who": "David Martin Roberts", "who_key": "ROBERTS DAVID MARTIN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 75198.12, "sold": 7302202.974, "net": -7227004.854, "trades": 12, "top_score": 47.6, "lean": "selling", "history": [{"action": "SELL", "amount": 3908425.074, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919123055549/0001209191-23-055549-index.htm"}, {"action": "SELL", "amount": 441024.99999999994, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919123016504/0001209191-23-016504-index.htm"}, {"action": "SELL", "amount": 848552.5, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919123013413/0001209191-23-013413-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919122001400/0001209191-22-001400-index.htm"}, {"action": "SELL", "amount": 600607.5, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919121062997/0001209191-21-062997-index.htm"}, {"action": "SELL", "amount": 147811.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919121021006/0001209191-21-021006-index.htm"}, {"action": "SELL", "amount": 143306.0, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919121010962/0001209191-21-010962-index.htm"}, {"action": "SELL", "amount": 130149.00000000001, "date": "2021-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919121003836/0001209191-21-003836-index.htm"}, {"action": "SELL", "amount": 132836.0, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120063520/0001209191-20-063520-index.htm"}, {"action": "SELL", "amount": 119228.0, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120058497/0001209191-20-058497-index.htm"}, {"action": "SELL", "amount": 230262.9, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120057751/0001209191-20-057751-index.htm"}, {"action": "BUY", "amount": 75198.12, "date": "2020-03-12", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120018818/0001209191-20-018818-index.htm"}], "latest": {"action": "SELL", "amount": 3908425.074, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919123055549/0001209191-23-055549-index.htm"}}, {"who": "Patricia Chiodo", "who_key": "Chiodo Patricia", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 82100.00000000001, "sold": 2455168.0, "net": -2373068.0, "trades": 3, "top_score": 45.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1180536.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919121061712/0001209191-21-061712-index.htm"}, {"action": "SELL", "amount": 1274632.0, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919121051656/0001209191-21-051656-index.htm"}, {"action": "BUY", "amount": 82100.00000000001, "date": "2020-03-13", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120019407/0001209191-20-019407-index.htm"}], "latest": {"action": "SELL", "amount": 1180536.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919121061712/0001209191-21-061712-index.htm"}}, {"who": "Craig C. Conti", "who_key": "Conti Craig C", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1396106.0115, "net": -1396106.0115, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 672910.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000106299324015169/0001062993-24-015169-index.htm"}, {"action": "SELL", "amount": 723196.0115, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919123046615/0001209191-23-046615-index.htm"}], "latest": {"action": "SELL", "amount": 672910.0, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000106299324015169/0001062993-24-015169-index.htm"}}, {"who": "Steve Lalla", "who_key": "Lalla Steve", "role": "EVP Commercial Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 834415.9687, "net": -834415.9687, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 834415.9687, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919123028371/0001209191-23-028371-index.htm"}], "latest": {"action": "SELL", "amount": 834415.9687, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919123028371/0001209191-23-028371-index.htm"}}, {"who": "John H. Rexford", "who_key": "REXFORD JOHN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99968.5, "sold": 479780.0725, "net": -379811.5725, "trades": 4, "top_score": 54.1, "lean": "selling", "history": [{"action": "SELL", "amount": 237437.5365, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000095017024073812/0000950170-24-073812-index.htm"}, {"action": "SELL", "amount": 14152.536, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000095017024069011/0000950170-24-069011-index.htm"}, {"action": "SELL", "amount": 228190.0, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000095017024030866/0000950170-24-030866-index.htm"}, {"action": "BUY", "amount": 99968.5, "date": "2018-11-29", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919118060335/0001209191-18-060335-index.htm"}], "latest": {"action": "SELL", "amount": 237437.5365, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000095017024073812/0000950170-24-073812-index.htm"}}, {"who": "Rebecca Collins", "who_key": "COLLINS REBECCA", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 507497.7443, "net": -507497.7443, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70000.0, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919122010539/0001209191-22-010539-index.htm"}, {"action": "SELL", "amount": 92000.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919121049506/0001209191-21-049506-index.htm"}, {"action": "SELL", "amount": 86250.0, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919121014467/0001209191-21-014467-index.htm"}, {"action": "SELL", "amount": 77625.0, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120063032/0001209191-20-063032-index.htm"}, {"action": "SELL", "amount": 92000.0, "date": "2020-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120004949/0001209191-20-004949-index.htm"}, {"action": "SELL", "amount": 89622.74429999999, "date": "2020-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919120004235/0001209191-20-004235-index.htm"}], "latest": {"action": "SELL", "amount": 70000.0, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000120919122010539/0001209191-22-010539-index.htm"}}, {"who": "Jonathan Keyser", "who_key": "Keyser Jonathan", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 174551.49, "net": -174551.49, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 174551.49, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000095017024025204/0000950170-24-025204-index.htm"}], "latest": {"action": "SELL", "amount": 174551.49, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1682745/000095017024025204/0000950170-24-025204-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000567", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001091", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001090", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335490", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335111", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000990", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-321686", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-23", "title": "Form 8-K/A", "accession": "0001193125-26-314257", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000662", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000914", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000912", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274249", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000877", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271174", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000591", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260606", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000799", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000793", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251522", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239351", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000704", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000703", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000702", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000701", "price_sensitive": false}], "performance": {"ticker": "VRRM", "has_prices": true, "summary": {"n": 5, "avg": -0.6054281527635137, "win_rate": 0.0, "best": -0.5753768844221105, "worst": -0.6646825396825397, "as_of": "2026-09-23"}, "buys": [{"who": "Chiodo Patricia", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 82100.00000000001, "date": "2020-03-13", "score": 45.5, "ref_price": 8.36, "return": -0.5956937799043062}, {"who": "MILLER GARRETT FRISTOE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 100789.056, "date": "2020-03-13", "score": 44.1, "ref_price": 8.36, "return": -0.5956937799043062}, {"who": "BRIGIDI VINCENT", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP", "amount": 38975.0, "date": "2020-03-13", "score": 31.1, "ref_price": 8.36, "return": -0.5956937799043062}, {"who": "ROBERTS DAVID MARTIN", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 75198.12, "date": "2020-03-12", "score": 47.6, "ref_price": 7.96, "return": -0.5753768844221105}, {"who": "REXFORD JOHN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99968.5, "date": "2018-11-29", "score": 54.1, "ref_price": 10.08, "return": -0.6646825396825397}]}, "price_series": [{"date": "2017-03-06", "close": 12.45, "volume": null}, {"date": "2017-03-07", "close": 12.45, "volume": null}, {"date": "2017-03-08", "close": 12.45, "volume": null}, {"date": "2017-03-09", "close": 12.45, "volume": null}, {"date": "2017-03-10", "close": 12.45, "volume": null}, {"date": "2017-03-13", "close": 12.45, "volume": null}, {"date": "2017-03-14", "close": 12.45, "volume": null}, {"date": "2017-03-15", "close": 12.45, "volume": null}, {"date": "2017-03-16", "close": 12.45, "volume": null}, {"date": "2017-03-17", "close": 12.45, "volume": null}, {"date": "2017-03-20", "close": 12.45, "volume": null}, {"date": "2017-03-21", "close": 12.45, "volume": null}, {"date": "2017-03-22", "close": 12.45, "volume": null}, {"date": "2017-03-23", "close": 12.45, "volume": null}, {"date": "2017-03-24", "close": 10.0, "volume": 5000.0}, {"date": "2017-03-27", "close": 10.0, "volume": null}, {"date": "2017-03-28", "close": 10.0, "volume": null}, {"date": "2017-03-29", "close": 10.0, "volume": null}, {"date": "2017-03-30", "close": 10.0, "volume": null}, {"date": "2017-03-31", "close": 10.0, "volume": null}, {"date": "2017-04-03", "close": 10.0, "volume": null}, {"date": "2017-04-04", "close": 10.0, "volume": null}, {"date": "2017-04-05", "close": 10.0, "volume": null}, {"date": "2017-04-06", "close": 10.0, "volume": null}, {"date": "2017-04-07", "close": 10.0, "volume": null}, {"date": "2017-04-10", "close": 10.0999, "volume": 1412.0}, {"date": "2017-04-11", "close": 10.0999, "volume": null}, {"date": "2017-04-12", "close": 10.0999, "volume": null}, {"date": "2017-04-13", "close": 10.0999, "volume": null}, {"date": "2017-04-17", "close": 10.0999, "volume": null}, {"date": "2017-04-18", "close": 10.0999, "volume": null}, {"date": "2017-04-19", "close": 10.0, "volume": 51760.0}, {"date": "2017-04-20", "close": 10.0, "volume": null}, {"date": "2017-04-21", "close": 10.0, "volume": null}, {"date": "2017-04-24", "close": 10.0, "volume": null}, {"date": "2017-04-25", "close": 10.0, "volume": null}, {"date": "2017-04-26", "close": 10.0, "volume": null}, {"date": "2017-04-27", "close": 10.0, "volume": null}, {"date": "2017-04-28", "close": 10.0, "volume": null}, {"date": "2017-05-01", "close": 9.9, "volume": 154494.0}, {"date": "2017-05-02", "close": 9.85, "volume": 179800.0}, {"date": "2017-05-03", "close": 9.8, "volume": 701125.0}, {"date": "2017-05-04", "close": 10.51, "volume": 275900.0}, {"date": "2017-05-05", "close": 10.5, "volume": 19060.0}, {"date": "2017-05-08", "close": 10.5, "volume": null}, {"date": "2017-05-09", "close": 9.91, "volume": 1967.0}, {"date": "2017-05-10", "close": 9.91, "volume": null}, {"date": "2017-05-11", "close": 10.16, "volume": 24592.0}, {"date": "2017-05-12", "close": 10.16, "volume": null}, {"date": "2017-05-15", "close": 11.24, "volume": 88571.0}, {"date": "2017-05-16", "close": 10.27, "volume": 14142.0}, {"date": "2017-05-17", "close": 10.0, "volume": 1850.0}, {"date": "2017-05-18", "close": 10.0, "volume": 3976.0}, {"date": "2017-05-19", "close": 10.0, "volume": null}, {"date": "2017-05-22", "close": 10.04, "volume": 300.0}, {"date": "2017-05-23", "close": 10.03, "volume": 2620.0}, {"date": "2017-05-24", "close": 10.0, "volume": 1391.0}, {"date": "2017-05-25", "close": 9.95, "volume": 101500.0}, {"date": "2017-05-26", "close": 9.86, "volume": 2881.0}, {"date": "2017-05-30", "close": 9.85, "volume": 4999.0}, {"date": "2017-05-31", "close": 9.85, "volume": null}, {"date": "2017-06-01", "close": 10.05, "volume": 25363.0}, {"date": "2017-06-02", "close": 10.0, "volume": 5296.0}, {"date": "2017-06-05", "close": 10.0, "volume": 33800.0}, {"date": "2017-06-06", "close": 9.93, "volume": 3806.0}, {"date": "2017-06-07", "close": 10.07, "volume": 130000.0}, {"date": "2017-06-08", "close": 10.07, "volume": null}, {"date": "2017-06-09", "close": 10.07, "volume": null}, {"date": "2017-06-12", "close": 10.1, "volume": 2417.0}, {"date": "2017-06-13", "close": 10.01, "volume": 150550.0}, {"date": "2017-06-14", "close": 10.0, "volume": 39937.0}, {"date": "2017-06-15", "close": 10.01, "volume": 103801.0}, {"date": "2017-06-16", "close": 10.01, "volume": null}, {"date": "2017-06-19", "close": 10.0, "volume": 42912.0}, {"date": "2017-06-20", "close": 9.99, "volume": 23801.0}, {"date": "2017-06-21", "close": 10.04, "volume": 2492.0}, {"date": "2017-06-22", "close": 10.02, "volume": 2634.0}, {"date": "2017-06-23", "close": 10.08, "volume": 290.0}, {"date": "2017-06-26", "close": 10.0184, "volume": 201971.0}, {"date": "2017-06-27", "close": 10.2, "volume": 575.0}, {"date": "2017-06-28", "close": 10.01, "volume": 7220.0}, {"date": "2017-06-29", "close": 10.04, "volume": 8678.0}, {"date": "2017-06-30", "close": 10.03, "volume": 4311.0}, {"date": "2017-07-03", "close": 10.01, "volume": 31786.0}, {"date": "2017-07-05", "close": 10.19, "volume": 79768.0}, {"date": "2017-07-06", "close": 10.0, "volume": 3973.0}, {"date": "2017-07-07", "close": 10.1, "volume": 1112.0}, {"date": "2017-07-10", "close": 10.04, "volume": 3859.0}, {"date": "2017-07-11", "close": 10.05, "volume": 100.0}, {"date": "2017-07-12", "close": 10.05, "volume": null}, {"date": "2017-07-13", "close": 10.01, "volume": 100.0}, {"date": "2017-07-14", "close": 10.01, "volume": null}, {"date": "2017-07-17", "close": 10.0, "volume": 758.0}, {"date": "2017-07-18", "close": 10.0, "volume": 117930.0}, {"date": "2017-07-19", "close": 10.0, "volume": null}, {"date": "2017-07-20", "close": 10.0472, "volume": 18180.0}, {"date": "2017-07-21", "close": 10.0027, "volume": 33215.0}, {"date": "2017-07-24", "close": 10.0027, "volume": null}, {"date": "2017-07-25", "close": 10.1, "volume": 1000.0}, {"date": "2017-07-26", "close": 10.05, "volume": 7200.0}, {"date": "2017-07-27", "close": 10.1, "volume": 300.0}, {"date": "2017-07-28", "close": 10.1, "volume": null}, {"date": "2017-07-31", "close": 10.1, "volume": null}, {"date": "2017-08-01", "close": 10.0008, "volume": 35684.0}, {"date": "2017-08-02", "close": 10.02, "volume": 25000.0}, {"date": "2017-08-03", "close": 10.06, "volume": 200.0}, {"date": "2017-08-04", "close": 10.06, "volume": null}, {"date": "2017-08-07", "close": 10.06, "volume": null}, {"date": "2017-08-08", "close": 10.06, "volume": null}, {"date": "2017-08-09", "close": 10.01, "volume": 250707.0}, {"date": "2017-08-10", "close": 10.01, "volume": 35507.0}, {"date": "2017-08-11", "close": 10.02, "volume": 18893.0}, {"date": "2017-08-14", "close": 10.08, "volume": 1700.0}, {"date": "2017-08-15", "close": 10.0, "volume": 25600.0}, {"date": "2017-08-16", "close": 10.0, "volume": 16438.0}, {"date": "2017-08-17", "close": 10.0, "volume": null}, {"date": "2017-08-18", "close": 10.05, "volume": 800.0}, {"date": "2017-08-21", "close": 10.02, "volume": 1900.0}, {"date": "2017-08-22", "close": 10.02, "volume": null}, {"date": "2017-08-23", "close": 9.96, "volume": 627988.0}, {"date": "2017-08-24", "close": 9.98, "volume": 3016.0}, {"date": "2017-08-25", "close": 9.99, "volume": 479615.0}, {"date": "2017-08-28", "close": 9.96, "volume": 1274.0}, {"date": "2017-08-29", "close": 9.96, "volume": null}, {"date": "2017-08-30", "close": 9.96, "volume": null}, {"date": "2017-08-31", "close": 9.96, "volume": null}, {"date": "2017-09-01", "close": 9.95, "volume": 75700.0}, {"date": "2017-09-05", "close": 9.95, "volume": null}, {"date": "2017-09-06", "close": 9.98, "volume": 110163.0}, {"date": "2017-09-07", "close": 9.98, "volume": null}, {"date": "2017-09-08", "close": 9.98, "volume": null}, {"date": "2017-09-11", "close": 9.96, "volume": 1100.0}, {"date": "2017-09-12", "close": 9.96, "volume": 200100.0}, {"date": "2017-09-13", "close": 9.96, "volume": null}, {"date": "2017-09-14", "close": 9.95, "volume": 215975.0}, {"date": "2017-09-15", "close": 9.96, "volume": 9100.0}, {"date": "2017-09-18", "close": 9.96, "volume": 27327.0}, {"date": "2017-09-19", "close": 9.96, "volume": null}, {"date": "2017-09-20", "close": 9.96, "volume": null}, {"date": "2017-09-21", "close": 9.95, "volume": 15413.0}, {"date": "2017-09-22", "close": 9.96, "volume": 388981.0}, {"date": "2017-09-25", "close": 9.98, "volume": 236881.0}, {"date": "2017-09-26", "close": 9.96, "volume": 7000.0}, {"date": "2017-09-27", "close": 9.96, "volume": 200.0}, {"date": "2017-09-28", "close": 9.96, "volume": 3200.0}, {"date": "2017-09-29", "close": 9.97, "volume": 21808.0}, {"date": "2017-10-02", "close": 9.97, "volume": 705.0}, {"date": "2017-10-03", "close": 9.97, "volume": 10510.0}, {"date": "2017-10-04", "close": 9.9899, "volume": 9119.0}, {"date": "2017-10-05", "close": 9.9899, "volume": null}, {"date": "2017-10-06", "close": 9.95, "volume": 700.0}, {"date": "2017-10-09", "close": 9.95, "volume": null}, {"date": "2017-10-10", "close": 9.97, "volume": 5185.0}, {"date": "2017-10-11", "close": 9.97, "volume": 2900.0}, {"date": "2017-10-12", "close": 10.0, "volume": 3700.0}, {"date": "2017-10-13", "close": 10.01, "volume": 500.0}, {"date": "2017-10-16", "close": 9.96, "volume": 41240.0}, {"date": "2017-10-17", "close": 9.96, "volume": null}, {"date": "2017-10-18", "close": 9.96, "volume": null}, {"date": "2017-10-19", "close": 9.97, "volume": 11600.0}, {"date": "2017-10-20", "close": 9.98, "volume": 6501.0}, {"date": "2017-10-23", "close": 9.98, "volume": null}, {"date": "2017-10-24", "close": 9.98, "volume": 54400.0}, {"date": "2017-10-25", "close": 9.96, "volume": 12000.0}, {"date": "2017-10-26", "close": 9.9701, "volume": 2540.0}, {"date": "2017-10-27", "close": 9.97, "volume": 100437.0}, {"date": "2017-10-30", "close": 9.961, "volume": 650.0}, {"date": "2017-10-31", "close": 9.97, "volume": 406963.0}, {"date": "2017-11-01", "close": 9.9466, "volume": 1000.0}, {"date": "2017-11-02", "close": 9.9466, "volume": null}, {"date": "2017-11-03", "close": 9.97, "volume": 3100.0}, {"date": "2017-11-06", "close": 9.95, "volume": 1874.0}, {"date": "2017-11-07", "close": 9.95, "volume": 4626.0}, {"date": "2017-11-08", "close": 9.95, "volume": null}, {"date": "2017-11-09", "close": 9.95, "volume": null}, {"date": "2017-11-10", "close": 9.99, "volume": 100.0}, {"date": "2017-11-13", "close": 9.99, "volume": null}, {"date": "2017-11-14", "close": 9.91, "volume": 91266.0}, {"date": "2017-11-15", "close": 10.05, "volume": 6650.0}, {"date": "2017-11-16", "close": 10.0, "volume": 547.0}, {"date": "2017-11-17", "close": 9.94, "volume": 905004.0}, {"date": "2017-11-20", "close": 9.937, "volume": 5100.0}, {"date": "2017-11-21", "close": 9.93, "volume": 1200.0}, {"date": "2017-11-22", "close": 9.9399, "volume": 1027.0}, {"date": "2017-11-24", "close": 9.9399, "volume": 4196.0}, {"date": "2017-11-27", "close": 9.9399, "volume": 686.0}, {"date": "2017-11-28", "close": 9.91, "volume": 79914.0}, {"date": "2017-11-29", "close": 9.9, "volume": 223006.0}, {"date": "2017-11-30", "close": 9.89, "volume": 114786.0}, {"date": "2017-12-01", "close": 9.89, "volume": 9544.0}, {"date": "2017-12-04", "close": 9.9, "volume": 410.0}, {"date": "2017-12-05", "close": 9.89, "volume": 1700.0}, {"date": "2017-12-06", "close": 9.89, "volume": null}, {"date": "2017-12-07", "close": 9.9, "volume": 1239416.0}, {"date": "2017-12-08", "close": 9.9, "volume": 2000339.0}, {"date": "2017-12-11", "close": 9.9, "volume": 1200.0}, {"date": "2017-12-12", "close": 9.91, "volume": 51137.0}, {"date": "2017-12-13", "close": 9.9048, "volume": 23610.0}, {"date": "2017-12-14", "close": 9.92, "volume": 101500.0}, {"date": "2017-12-15", "close": 9.92, "volume": 300.0}, {"date": "2017-12-18", "close": 9.93, "volume": 7300.0}, {"date": "2017-12-19", "close": 9.93, "volume": 15800.0}, {"date": "2017-12-20", "close": 9.93, "volume": null}, {"date": "2017-12-21", "close": 9.93, "volume": 520568.0}, {"date": "2017-12-22", "close": 9.93, "volume": null}, {"date": "2017-12-26", "close": 9.93, "volume": null}, {"date": "2017-12-27", "close": 9.92, "volume": 111.0}, {"date": "2017-12-28", "close": 9.92, "volume": null}, {"date": "2017-12-29", "close": 9.94, "volume": 300.0}, {"date": "2018-01-02", "close": 9.95, "volume": 10506.0}, {"date": "2018-01-03", "close": 9.95, "volume": 3960.0}, {"date": "2018-01-04", "close": 9.97, "volume": 9931.0}, {"date": "2018-01-05", "close": 9.97, "volume": null}, {"date": "2018-01-08", "close": 9.97, "volume": null}, {"date": "2018-01-09", "close": 9.98, "volume": 298740.0}, {"date": "2018-01-10", "close": 9.97, "volume": 3000.0}, {"date": "2018-01-11", "close": 9.96, "volume": 2986.0}, {"date": "2018-01-12", "close": 9.97, "volume": 122.0}, {"date": "2018-01-16", "close": 9.97, "volume": 714.0}, {"date": "2018-01-17", "close": 9.97, "volume": null}, {"date": "2018-01-18", "close": 9.97, "volume": null}, {"date": "2018-01-19", "close": 9.97, "volume": null}, {"date": "2018-01-22", "close": 9.93, "volume": 213.0}, {"date": "2018-01-23", "close": 9.97, "volume": 3816.0}, {"date": "2018-01-24", "close": 9.9501, "volume": 10978.0}, {"date": "2018-01-25", "close": 9.9501, "volume": null}, {"date": "2018-01-26", "close": 9.9501, "volume": null}, {"date": "2018-01-29", "close": 9.92, "volume": 1926.0}, {"date": "2018-01-30", "close": 9.92, "volume": 2000.0}, {"date": "2018-01-31", "close": 9.92, "volume": null}, {"date": "2018-02-01", "close": 9.92, "volume": null}, {"date": "2018-02-02", "close": 9.92, "volume": 1538.0}, {"date": "2018-02-05", "close": 9.92, "volume": null}, {"date": "2018-02-06", "close": 9.92, "volume": null}, {"date": "2018-02-07", "close": 9.92, "volume": null}, {"date": "2018-02-08", "close": 9.93, "volume": 7708.0}, {"date": "2018-02-09", "close": 9.9, "volume": 53171.0}, {"date": "2018-02-12", "close": 9.9, "volume": 27794.0}, {"date": "2018-02-13", "close": 9.89, "volume": 27592.0}, {"date": "2018-02-14", "close": 9.89, "volume": null}, {"date": "2018-02-15", "close": 9.87, "volume": 61474.0}, {"date": "2018-02-16", "close": 9.86, "volume": 6497.0}, {"date": "2018-02-20", "close": 9.86, "volume": null}, {"date": "2018-02-21", "close": 9.88, "volume": 467612.0}, {"date": "2018-02-22", "close": 9.9, "volume": 5560.0}, {"date": "2018-02-23", "close": 9.96, "volume": 803266.0}, {"date": "2018-02-26", "close": 9.96, "volume": null}, {"date": "2018-02-27", "close": 9.96, "volume": null}, {"date": "2018-02-28", "close": 9.95, "volume": 100000.0}, {"date": "2018-03-01", "close": 9.98, "volume": 11609.0}, {"date": "2018-03-02", "close": 9.9531, "volume": 33300.0}, {"date": "2018-03-05", "close": 9.9501, "volume": 1000.0}, {"date": "2018-03-06", "close": 9.99, "volume": 1200.0}, {"date": "2018-03-07", "close": 9.99, "volume": null}, {"date": "2018-03-08", "close": 9.99, "volume": null}, {"date": "2018-03-09", "close": 9.98, "volume": 117.0}, {"date": "2018-03-12", "close": 9.956, "volume": 3940.0}, {"date": "2018-03-13", "close": 9.9724, "volume": 3000.0}, {"date": "2018-03-14", "close": 10.0, "volume": 300000.0}, {"date": "2018-03-15", "close": 9.99, "volume": 2674.0}, {"date": "2018-03-16", "close": 9.96, "volume": 305.0}, {"date": "2018-03-19", "close": 9.96, "volume": null}, {"date": "2018-03-20", "close": 9.98, "volume": 850.0}, {"date": "2018-03-21", "close": 9.9999, "volume": 179679.0}, {"date": "2018-03-22", "close": 10.01, "volume": 108788.0}, {"date": "2018-03-23", "close": 10.02, "volume": 3053.0}, {"date": "2018-03-26", "close": 10.0499, "volume": 2487.0}, {"date": "2018-03-27", "close": 10.05, "volume": 1100.0}, {"date": "2018-03-28", "close": 10.05, "volume": null}, {"date": "2018-03-29", "close": 10.0001, "volume": 152300.0}, {"date": "2018-04-02", "close": 10.04, "volume": 3965.0}, {"date": "2018-04-03", "close": 10.04, "volume": null}, {"date": "2018-04-04", "close": 10.04, "volume": 1100.0}, {"date": "2018-04-05", "close": 10.04, "volume": null}, {"date": "2018-04-06", "close": 10.04, "volume": null}, {"date": "2018-04-09", "close": 10.05, "volume": 1059.0}, {"date": "2018-04-10", "close": 10.05, "volume": null}, {"date": "2018-04-11", "close": 10.05, "volume": 954.0}, {"date": "2018-04-12", "close": 10.05, "volume": null}, {"date": "2018-04-13", "close": 10.05, "volume": 14110.0}, {"date": "2018-04-16", "close": 10.05, "volume": 407294.0}, {"date": "2018-04-17", "close": 10.05, "volume": null}, {"date": "2018-04-18", "close": 10.05, "volume": 20377.0}, {"date": "2018-04-19", "close": 10.02, "volume": 154.0}, {"date": "2018-04-20", "close": 10.08, "volume": 7401.0}, {"date": "2018-04-23", "close": 10.09, "volume": 25296.0}, {"date": "2018-04-24", "close": 10.1, "volume": 8153.0}, {"date": "2018-04-25", "close": 10.09, "volume": 15551.0}, {"date": "2018-04-26", "close": 10.09, "volume": null}, {"date": "2018-04-27", "close": 10.09, "volume": null}, {"date": "2018-04-30", "close": 10.06, "volume": 4213.0}, {"date": "2018-05-01", "close": 10.06, "volume": 430.0}, {"date": "2018-05-02", "close": 10.06, "volume": null}, {"date": "2018-05-03", "close": 10.06, "volume": null}, {"date": "2018-05-04", "close": 10.05, "volume": 10045.0}, {"date": "2018-05-07", "close": 10.05, "volume": null}, {"date": "2018-05-08", "close": 10.05, "volume": null}, {"date": "2018-05-09", "close": 10.05, "volume": null}, {"date": "2018-05-10", "close": 10.04, "volume": 52724.0}, {"date": "2018-05-11", "close": 10.03, "volume": 6347.0}, {"date": "2018-05-14", "close": 10.03, "volume": null}, {"date": "2018-05-15", "close": 10.005, "volume": 546.0}, {"date": "2018-05-16", "close": 10.005, "volume": null}, {"date": "2018-05-17", "close": 10.005, "volume": null}, {"date": "2018-05-18", "close": 10.0, "volume": 1033.0}, {"date": "2018-05-21", "close": 10.02, "volume": 153.0}, {"date": "2018-05-22", "close": 10.02, "volume": 21431.0}, {"date": "2018-05-23", "close": 10.04, "volume": 18305.0}, {"date": "2018-05-24", "close": 10.12, "volume": 34670.0}, {"date": "2018-05-25", "close": 10.12, "volume": null}, {"date": "2018-05-29", "close": 10.12, "volume": null}, {"date": "2018-05-30", "close": 10.12, "volume": null}, {"date": "2018-05-31", "close": 10.0, "volume": 11661.0}, {"date": "2018-06-01", "close": 10.0, "volume": null}, {"date": "2018-06-04", "close": 10.0, "volume": null}, {"date": "2018-06-05", "close": 10.04, "volume": 552.0}, {"date": "2018-06-06", "close": 10.04, "volume": 250.0}, {"date": "2018-06-07", "close": 10.07, "volume": 406.0}, {"date": "2018-06-08", "close": 10.05, "volume": 202.0}, {"date": "2018-06-11", "close": 10.05, "volume": 11089.0}, {"date": "2018-06-12", "close": 10.0766, "volume": 2247.0}, {"date": "2018-06-13", "close": 10.01, "volume": 4659.0}, {"date": "2018-06-14", "close": 10.055, "volume": 102.0}, {"date": "2018-06-15", "close": 10.055, "volume": null}, {"date": "2018-06-18", "close": 10.05, "volume": 4896.0}, {"date": "2018-06-19", "close": 10.04, "volume": 964.0}, {"date": "2018-06-20", "close": 10.08, "volume": 969.0}, {"date": "2018-06-21", "close": 10.17, "volume": 2346640.0}, {"date": "2018-06-22", "close": 10.17, "volume": 2906376.0}, {"date": "2018-06-25", "close": 10.15, "volume": 209316.0}, {"date": "2018-06-26", "close": 10.1722, "volume": 7101.0}, {"date": "2018-06-27", "close": 10.18, "volume": 543002.0}, {"date": "2018-06-28", "close": 10.17, "volume": 11693.0}, {"date": "2018-06-29", "close": 10.1553, "volume": 3320.0}, {"date": "2018-07-02", "close": 10.18, "volume": 325.0}, {"date": "2018-07-03", "close": 10.16, "volume": 2056.0}, {"date": "2018-07-05", "close": 10.35, "volume": 101380.0}, {"date": "2018-07-06", "close": 10.19, "volume": 36425.0}, {"date": "2018-07-09", "close": 10.15, "volume": 823922.0}, {"date": "2018-07-10", "close": 10.13, "volume": 155900.0}, {"date": "2018-07-11", "close": 10.14, "volume": 111550.0}, {"date": "2018-07-12", "close": 10.15, "volume": 1300.0}, {"date": "2018-07-13", "close": 10.16, "volume": 51440.0}, {"date": "2018-07-16", "close": 10.17, "volume": 652050.0}, {"date": "2018-07-17", "close": 10.14, "volume": 128393.0}, {"date": "2018-07-18", "close": 10.16, "volume": 2581.0}, {"date": "2018-07-19", "close": 10.16, "volume": 1077931.0}, {"date": "2018-07-20", "close": 10.15, "volume": 9248.0}, {"date": "2018-07-23", "close": 10.16, "volume": 7728.0}, {"date": "2018-07-24", "close": 10.18, "volume": 121104.0}, {"date": "2018-07-25", "close": 10.17, "volume": 35645.0}, {"date": "2018-07-26", "close": 10.2, "volume": 757373.0}, {"date": "2018-07-27", "close": 10.24, "volume": 252439.0}, {"date": "2018-07-30", "close": 10.25, "volume": 3063903.0}, {"date": "2018-07-31", "close": 10.26, "volume": 382148.0}, {"date": "2018-08-01", "close": 10.3, "volume": 589593.0}, {"date": "2018-08-02", "close": 10.26, "volume": 54919.0}, {"date": "2018-08-03", "close": 10.285, "volume": 3065.0}, {"date": "2018-08-06", "close": 10.28, "volume": 3227.0}, {"date": "2018-08-07", "close": 10.27, "volume": 812022.0}, {"date": "2018-08-08", "close": 10.36, "volume": 2672645.0}, {"date": "2018-08-09", "close": 10.37, "volume": 2070438.0}, {"date": "2018-08-10", "close": 10.45, "volume": 3243914.0}, {"date": "2018-08-13", "close": 10.4, "volume": 201822.0}, {"date": "2018-08-14", "close": 10.35, "volume": 260945.0}, {"date": "2018-08-15", "close": 10.33, "volume": 476300.0}, {"date": "2018-08-16", "close": 10.33, "volume": 92367.0}, {"date": "2018-08-17", "close": 10.28, "volume": 14102.0}, {"date": "2018-08-20", "close": 10.27, "volume": 173132.0}, {"date": "2018-08-21", "close": 10.24, "volume": 4637.0}, {"date": "2018-08-22", "close": 10.25, "volume": 21187.0}, {"date": "2018-08-23", "close": 10.25, "volume": 114702.0}, {"date": "2018-08-24", "close": 10.2595, "volume": 93493.0}, {"date": "2018-08-27", "close": 10.3, "volume": 49219.0}, {"date": "2018-08-28", "close": 10.3, "volume": 355585.0}, {"date": "2018-08-29", "close": 10.27, "volume": 6074.0}, {"date": "2018-08-30", "close": 10.32, "volume": 152934.0}, {"date": "2018-08-31", "close": 10.33, "volume": 8708.0}, {"date": "2018-09-04", "close": 10.36, "volume": 1261484.0}, {"date": "2018-09-05", "close": 10.38, "volume": 181200.0}, {"date": "2018-09-06", "close": 10.35, "volume": 1240234.0}, {"date": "2018-09-07", "close": 10.34, "volume": 107718.0}, {"date": "2018-09-10", "close": 10.37, "volume": 37766.0}, {"date": "2018-09-11", "close": 10.37, "volume": 407932.0}, {"date": "2018-09-12", "close": 10.43, "volume": 1238128.0}, {"date": "2018-09-13", "close": 10.45, "volume": 892872.0}, {"date": "2018-09-14", "close": 10.45, "volume": 656406.0}, {"date": "2018-09-17", "close": 10.42, "volume": 113518.0}, {"date": "2018-09-18", "close": 10.42, "volume": 930184.0}, {"date": "2018-09-19", "close": 10.55, "volume": 658102.0}, {"date": "2018-09-20", "close": 10.48, "volume": 189729.0}, {"date": "2018-09-21", "close": 10.48, "volume": 722636.0}, {"date": "2018-09-24", "close": 10.46, "volume": 244943.0}, {"date": "2018-09-25", "close": 10.49, "volume": 33382.0}, {"date": "2018-09-26", "close": 10.43, "volume": 58497.0}, {"date": "2018-09-27", "close": 10.52, "volume": 909378.0}, {"date": "2018-09-28", "close": 10.62, "volume": 3961517.0}, {"date": "2018-10-01", "close": 10.69, "volume": 1562272.0}, {"date": "2018-10-02", "close": 10.84, "volume": 1642315.0}, {"date": "2018-10-03", "close": 10.72, "volume": 364767.0}, {"date": "2018-10-04", "close": 10.68, "volume": 621420.0}, {"date": "2018-10-05", "close": 10.595, "volume": 624542.0}, {"date": "2018-10-08", "close": 10.6, "volume": 543704.0}, {"date": "2018-10-09", "close": 10.49, "volume": 274658.0}, {"date": "2018-10-10", "close": 10.28, "volume": 2122792.0}, {"date": "2018-10-11", "close": 10.18, "volume": 4256641.0}, {"date": "2018-10-12", "close": 10.2, "volume": 1535093.0}, {"date": "2018-10-15", "close": 10.31, "volume": 547120.0}, {"date": "2018-10-16", "close": 10.49, "volume": 559504.0}, {"date": "2018-10-17", "close": 10.51, "volume": 142062.0}, {"date": "2018-10-18", "close": 10.73, "volume": 210938.0}, {"date": "2018-10-19", "close": 10.71, "volume": 127086.0}, {"date": "2018-10-22", "close": 10.5, "volume": 61197.0}, {"date": "2018-10-23", "close": 10.13, "volume": 429349.0}, {"date": "2018-10-24", "close": 10.09, "volume": 142192.0}, {"date": "2018-10-25", "close": 10.15, "volume": 59741.0}, {"date": "2018-10-26", "close": 10.0, "volume": 81693.0}, {"date": "2018-10-29", "close": 9.68, "volume": 77535.0}, {"date": "2018-10-30", "close": 9.46, "volume": 61650.0}, {"date": "2018-10-31", "close": 9.39, "volume": 90626.0}, {"date": "2018-11-01", "close": 9.68, "volume": 270105.0}, {"date": "2018-11-02", "close": 9.98, "volume": 545483.0}, {"date": "2018-11-05", "close": 9.89, "volume": 60823.0}, {"date": "2018-11-06", "close": 10.0, "volume": 50690.0}, {"date": "2018-11-07", "close": 10.02, "volume": 75613.0}, {"date": "2018-11-08", "close": 10.05, "volume": 322945.0}, {"date": "2018-11-09", "close": 10.46, "volume": 2598315.0}, {"date": "2018-11-12", "close": 10.49, "volume": 168999.0}, {"date": "2018-11-13", "close": 10.39, "volume": 965508.0}, {"date": "2018-11-14", "close": 10.18, "volume": 355292.0}, {"date": "2018-11-15", "close": 10.14, "volume": 51501.0}, {"date": "2018-11-16", "close": 10.01, "volume": 65834.0}, {"date": "2018-11-19", "close": 9.83, "volume": 318192.0}, {"date": "2018-11-20", "close": 9.57, "volume": 199372.0}, {"date": "2018-11-21", "close": 9.83, "volume": 294959.0}, {"date": "2018-11-23", "close": 9.92, "volume": 78295.0}, {"date": "2018-11-26", "close": 9.88, "volume": 153608.0}, {"date": "2018-11-27", "close": 9.81, "volume": 220158.0}, {"date": "2018-11-28", "close": 10.06, "volume": 382996.0}, {"date": "2018-11-29", "close": 10.08, "volume": 497655.0}, {"date": "2018-11-30", "close": 10.0, "volume": 706073.0}, {"date": "2018-12-03", "close": 10.04, "volume": 1103615.0}, {"date": "2018-12-04", "close": 9.92, "volume": 185835.0}, {"date": "2018-12-06", "close": 9.92, "volume": 189111.0}, {"date": "2018-12-07", "close": 9.84, "volume": 195765.0}, {"date": "2018-12-10", "close": 9.84, "volume": 678554.0}, {"date": "2018-12-11", "close": 9.83, "volume": 790568.0}, {"date": "2018-12-12", "close": 9.92, "volume": 789112.0}, {"date": "2018-12-13", "close": 9.98, "volume": 504937.0}, {"date": "2018-12-14", "close": 9.75, "volume": 994662.0}, {"date": "2018-12-17", "close": 9.9, "volume": 3847451.0}, {"date": "2018-12-18", "close": 9.87, "volume": 2870191.0}, {"date": "2018-12-19", "close": 9.93, "volume": 2270255.0}, {"date": "2018-12-20", "close": 10.12, "volume": 2341563.0}, {"date": "2018-12-21", "close": 9.8, "volume": 5234285.0}, {"date": "2018-12-24", "close": 9.4, "volume": 167940.0}, {"date": "2018-12-26", "close": 9.79, "volume": 230401.0}, {"date": "2018-12-27", "close": 10.08, "volume": 654307.0}, {"date": "2018-12-28", "close": 9.91, "volume": 336735.0}, {"date": "2018-12-31", "close": 9.76, "volume": 398666.0}, {"date": "2019-01-02", "close": 9.6, "volume": 332991.0}, {"date": "2019-01-03", "close": 9.13, "volume": 382656.0}, {"date": "2019-01-04", "close": 9.45, "volume": 294002.0}, {"date": "2019-01-07", "close": 9.43, "volume": 209949.0}, {"date": "2019-01-08", "close": 9.53, "volume": 139384.0}, {"date": "2019-01-09", "close": 9.77, "volume": 277316.0}, {"date": "2019-01-10", "close": 9.92, "volume": 445387.0}, {"date": "2019-01-11", "close": 9.62, "volume": 211285.0}, {"date": "2019-01-14", "close": 9.25, "volume": 299475.0}, {"date": "2019-01-15", "close": 9.36, "volume": 159535.0}, {"date": "2019-01-16", "close": 9.44, "volume": 213595.0}, {"date": "2019-01-17", "close": 9.49, "volume": 282328.0}, {"date": "2019-01-18", "close": 9.6, "volume": 249442.0}, {"date": "2019-01-22", "close": 9.71, "volume": 930552.0}, {"date": "2019-01-23", "close": 10.0, "volume": 783882.0}, {"date": "2019-01-24", "close": 10.15, "volume": 208962.0}, {"date": "2019-01-25", "close": 10.32, "volume": 324406.0}, {"date": "2019-01-28", "close": 10.4, "volume": 231708.0}, {"date": "2019-01-29", "close": 10.34, "volume": 127121.0}, {"date": "2019-01-30", "close": 10.32, "volume": 138872.0}, {"date": "2019-01-31", "close": 10.46, "volume": 352081.0}, {"date": "2019-02-01", "close": 10.41, "volume": 424819.0}, {"date": "2019-02-04", "close": 10.42, "volume": 138973.0}, {"date": "2019-02-05", "close": 10.34, "volume": 190707.0}, {"date": "2019-02-06", "close": 10.25, "volume": 413562.0}, {"date": "2019-02-07", "close": 10.25, "volume": 169564.0}, {"date": "2019-02-08", "close": 10.2, "volume": 310920.0}, {"date": "2019-02-11", "close": 10.3, "volume": 286324.0}, {"date": "2019-02-12", "close": 10.64, "volume": 387049.0}, {"date": "2019-02-13", "close": 10.82, "volume": 409563.0}, {"date": "2019-02-14", "close": 10.89, "volume": 177069.0}, {"date": "2019-02-15", "close": 11.09, "volume": 183110.0}, {"date": "2019-02-19", "close": 11.07, "volume": 242765.0}, {"date": "2019-02-20", "close": 10.99, "volume": 194723.0}, {"date": "2019-02-21", "close": 10.83, "volume": 93555.0}, {"date": "2019-02-22", "close": 10.91, "volume": 141924.0}, {"date": "2019-02-25", "close": 10.94, "volume": 156381.0}, {"date": "2019-02-26", "close": 10.89, "volume": 151838.0}, {"date": "2019-02-27", "close": 10.65, "volume": 276669.0}, {"date": "2019-02-28", "close": 10.6, "volume": 117565.0}, {"date": "2019-03-01", "close": 10.6, "volume": 272253.0}, {"date": "2019-03-04", "close": 10.7, "volume": 242304.0}, {"date": "2019-03-05", "close": 10.67, "volume": 77458.0}, {"date": "2019-03-06", "close": 10.54, "volume": 215941.0}, {"date": "2019-03-07", "close": 10.33, "volume": 147615.0}, {"date": "2019-03-08", "close": 10.22, "volume": 202798.0}, {"date": "2019-03-11", "close": 10.31, "volume": 339601.0}, {"date": "2019-03-12", "close": 10.42, "volume": 208846.0}, {"date": "2019-03-13", "close": 10.69, "volume": 164171.0}, {"date": "2019-03-14", "close": 10.7, "volume": 364623.0}, {"date": "2019-03-15", "close": 10.75, "volume": 798732.0}, {"date": "2019-03-18", "close": 10.91, "volume": 139716.0}, {"date": "2019-03-19", "close": 10.55, "volume": 375605.0}, {"date": "2019-03-20", "close": 10.43, "volume": 311443.0}, {"date": "2019-03-21", "close": 10.28, "volume": 290488.0}, {"date": "2019-03-22", "close": 10.46, "volume": 306116.0}, {"date": "2019-03-25", "close": 10.44, "volume": 179815.0}, {"date": "2019-03-26", "close": 10.46, "volume": 392597.0}, {"date": "2019-03-27", "close": 10.6, "volume": 305685.0}, {"date": "2019-03-28", "close": 11.45, "volume": 1043191.0}, {"date": "2019-03-29", "close": 11.9, "volume": 1486850.0}, {"date": "2019-04-01", "close": 12.26, "volume": 476993.0}, {"date": "2019-04-02", "close": 12.26, "volume": 1948712.0}, {"date": "2019-04-03", "close": 12.46, "volume": 572527.0}, {"date": "2019-04-04", "close": 12.81, "volume": 1483736.0}, {"date": "2019-04-05", "close": 12.46, "volume": 798853.0}, {"date": "2019-04-08", "close": 12.45, "volume": 381513.0}, {"date": "2019-04-09", "close": 12.51, "volume": 282149.0}, {"date": "2019-04-10", "close": 12.85, "volume": 940434.0}, {"date": "2019-04-11", "close": 12.95, "volume": 706840.0}, {"date": "2019-04-12", "close": 13.1, "volume": 1093199.0}, {"date": "2019-04-15", "close": 13.4, "volume": 672295.0}, {"date": "2019-04-16", "close": 13.7, "volume": 1567906.0}, {"date": "2019-04-17", "close": 13.45, "volume": 489699.0}, {"date": "2019-04-18", "close": 13.19, "volume": 1044593.0}, {"date": "2019-04-22", "close": 13.13, "volume": 267996.0}, {"date": "2019-04-23", "close": 13.08, "volume": 994086.0}, {"date": "2019-04-24", "close": 13.26, "volume": 736202.0}, {"date": "2019-04-25", "close": 13.33, "volume": 259537.0}, {"date": "2019-04-26", "close": 13.66, "volume": 1403208.0}, {"date": "2019-04-29", "close": 13.5, "volume": 421698.0}, {"date": "2019-04-30", "close": 13.52, "volume": 290227.0}, {"date": "2019-05-01", "close": 13.33, "volume": 599822.0}, {"date": "2019-05-02", "close": 12.94, "volume": 761478.0}, {"date": "2019-05-03", "close": 13.37, "volume": 655119.0}, {"date": "2019-05-06", "close": 13.22, "volume": 747563.0}, {"date": "2019-05-07", "close": 13.89, "volume": 3506547.0}, {"date": "2019-05-08", "close": 14.0, "volume": 1865835.0}, {"date": "2019-05-09", "close": 14.48, "volume": 899501.0}, {"date": "2019-05-10", "close": 14.8, "volume": 547396.0}, {"date": "2019-05-13", "close": 14.86, "volume": 667720.0}, {"date": "2019-05-14", "close": 14.81, "volume": 717609.0}, {"date": "2019-05-15", "close": 14.75, "volume": 599395.0}, {"date": "2019-05-16", "close": 14.94, "volume": 612368.0}, {"date": "2019-05-17", "close": 14.75, "volume": 546986.0}, {"date": "2019-05-20", "close": 14.74, "volume": 578773.0}, {"date": "2019-05-21", "close": 14.63, "volume": 979075.0}, {"date": "2019-05-22", "close": 14.24, "volume": 897051.0}, {"date": "2019-05-23", "close": 13.77, "volume": 460078.0}, {"date": "2019-05-24", "close": 14.1, "volume": 840283.0}, {"date": "2019-05-28", "close": 14.19, "volume": 1264852.0}, {"date": "2019-05-29", "close": 14.02, "volume": 431053.0}, {"date": "2019-05-30", "close": 13.91, "volume": 613807.0}, {"date": "2019-05-31", "close": 13.98, "volume": 441748.0}, {"date": "2019-06-03", "close": 13.8, "volume": 524891.0}, {"date": "2019-06-04", "close": 13.28, "volume": 1553486.0}, {"date": "2019-06-05", "close": 12.79, "volume": 1876419.0}, {"date": "2019-06-06", "close": 12.53, "volume": 7455907.0}, {"date": "2019-06-07", "close": 12.51, "volume": 1869535.0}, {"date": "2019-06-10", "close": 12.36, "volume": 1205752.0}, {"date": "2019-06-11", "close": 12.36, "volume": 993102.0}, {"date": "2019-06-12", "close": 12.36, "volume": 912471.0}, {"date": "2019-06-13", "close": 12.43, "volume": 885859.0}, {"date": "2019-06-14", "close": 12.45, "volume": 894875.0}, {"date": "2019-06-17", "close": 12.69, "volume": 2507855.0}, {"date": "2019-06-18", "close": 12.67, "volume": 855709.0}, {"date": "2019-06-19", "close": 12.52, "volume": 992977.0}, {"date": "2019-06-20", "close": 12.86, "volume": 1168160.0}, {"date": "2019-06-21", "close": 13.2, "volume": 2733961.0}, {"date": "2019-06-24", "close": 12.99, "volume": 1320230.0}, {"date": "2019-06-25", "close": 12.59, "volume": 1124225.0}, {"date": "2019-06-26", "close": 12.51, "volume": 1183068.0}, {"date": "2019-06-27", "close": 12.56, "volume": 1030550.0}, {"date": "2019-06-28", "close": 13.09, "volume": 14575840.0}, {"date": "2019-07-01", "close": 13.64, "volume": 2150848.0}, {"date": "2019-07-02", "close": 13.18, "volume": 2202688.0}, {"date": "2019-07-03", "close": 13.33, "volume": 738538.0}, {"date": "2019-07-05", "close": 13.39, "volume": 773500.0}, {"date": "2019-07-08", "close": 13.2, "volume": 1073033.0}, {"date": "2019-07-09", "close": 13.46, "volume": 468420.0}, {"date": "2019-07-10", "close": 13.72, "volume": 830370.0}, {"date": "2019-07-11", "close": 13.55, "volume": 1004162.0}, {"date": "2019-07-12", "close": 13.67, "volume": 426822.0}, {"date": "2019-07-15", "close": 13.62, "volume": 272691.0}, {"date": "2019-07-16", "close": 13.76, "volume": 611732.0}, {"date": "2019-07-17", "close": 13.72, "volume": 600477.0}, {"date": "2019-07-18", "close": 13.87, "volume": 963775.0}, {"date": "2019-07-19", "close": 13.79, "volume": 660151.0}, {"date": "2019-07-22", "close": 13.79, "volume": 962088.0}, {"date": "2019-07-23", "close": 13.83, "volume": 656175.0}, {"date": "2019-07-24", "close": 13.84, "volume": 858011.0}, {"date": "2019-07-25", "close": 13.85, "volume": 602336.0}, {"date": "2019-07-26", "close": 13.95, "volume": 519954.0}, {"date": "2019-07-29", "close": 13.81, "volume": 718005.0}, {"date": "2019-07-30", "close": 13.86, "volume": 520401.0}, {"date": "2019-07-31", "close": 13.85, "volume": 1327999.0}, {"date": "2019-08-01", "close": 13.67, "volume": 942378.0}, {"date": "2019-08-02", "close": 13.39, "volume": 742772.0}, {"date": "2019-08-05", "close": 12.85, "volume": 825194.0}, {"date": "2019-08-06", "close": 12.99, "volume": 817603.0}, {"date": "2019-08-07", "close": 13.69, "volume": 1386354.0}, {"date": "2019-08-08", "close": 13.95, "volume": 1034126.0}, {"date": "2019-08-09", "close": 13.96, "volume": 814823.0}, {"date": "2019-08-12", "close": 13.99, "volume": 1420674.0}, {"date": "2019-08-13", "close": 13.99, "volume": 1273798.0}, {"date": "2019-08-14", "close": 13.82, "volume": 1143050.0}, {"date": "2019-08-15", "close": 13.78, "volume": 771442.0}, {"date": "2019-08-16", "close": 13.91, "volume": 503815.0}, {"date": "2019-08-19", "close": 13.82, "volume": 534796.0}, {"date": "2019-08-20", "close": 13.92, "volume": 914446.0}, {"date": "2019-08-21", "close": 13.9, "volume": 555848.0}, {"date": "2019-08-22", "close": 13.99, "volume": 643127.0}, {"date": "2019-08-23", "close": 13.69, "volume": 929184.0}, {"date": "2019-08-26", "close": 13.59, "volume": 521881.0}, {"date": "2019-08-27", "close": 13.52, "volume": 1109219.0}, {"date": "2019-08-28", "close": 13.69, "volume": 420567.0}, {"date": "2019-08-29", "close": 13.79, "volume": 434369.0}, {"date": "2019-08-30", "close": 13.92, "volume": 619362.0}, {"date": "2019-09-03", "close": 13.96, "volume": 999296.0}, {"date": "2019-09-04", "close": 14.1, "volume": 968503.0}, {"date": "2019-09-05", "close": 14.18, "volume": 1024290.0}, {"date": "2019-09-06", "close": 14.43, "volume": 1551913.0}, {"date": "2019-09-09", "close": 14.22, "volume": 834472.0}, {"date": "2019-09-10", "close": 14.44, "volume": 1085377.0}, {"date": "2019-09-11", "close": 14.92, "volume": 1402120.0}, {"date": "2019-09-12", "close": 14.96, "volume": 2561385.0}, {"date": "2019-09-13", "close": 14.85, "volume": 979184.0}, {"date": "2019-09-16", "close": 14.9, "volume": 569371.0}, {"date": "2019-09-17", "close": 14.75, "volume": 596674.0}, {"date": "2019-09-18", "close": 14.74, "volume": 490892.0}, {"date": "2019-09-19", "close": 14.54, "volume": 402580.0}, {"date": "2019-09-20", "close": 14.55, "volume": 2689455.0}, {"date": "2019-09-23", "close": 14.39, "volume": 488545.0}, {"date": "2019-09-24", "close": 14.2, "volume": 830930.0}, {"date": "2019-09-25", "close": 14.26, "volume": 490065.0}, {"date": "2019-09-26", "close": 14.12, "volume": 471584.0}, {"date": "2019-09-27", "close": 13.805, "volume": 617259.0}, {"date": "2019-09-30", "close": 14.35, "volume": 1770351.0}, {"date": "2019-10-01", "close": 13.89, "volume": 672265.0}, {"date": "2019-10-02", "close": 13.84, "volume": 1309558.0}, {"date": "2019-10-03", "close": 13.855, "volume": 491377.0}, {"date": "2019-10-04", "close": 13.97, "volume": 858146.0}, {"date": "2019-10-07", "close": 13.98, "volume": 897195.0}, {"date": "2019-10-08", "close": 14.2, "volume": 919420.0}, {"date": "2019-10-09", "close": 14.04, "volume": 1074025.0}, {"date": "2019-10-10", "close": 13.99, "volume": 507039.0}, {"date": "2019-10-11", "close": 14.045, "volume": 546197.0}, {"date": "2019-10-14", "close": 13.96, "volume": 335761.0}, {"date": "2019-10-15", "close": 14.02, "volume": 466753.0}, {"date": "2019-10-16", "close": 14.21, "volume": 1019859.0}, {"date": "2019-10-17", "close": 14.59, "volume": 2605693.0}, {"date": "2019-10-18", "close": 14.3, "volume": 1265203.0}, {"date": "2019-10-21", "close": 14.22, "volume": 1078756.0}, {"date": "2019-10-22", "close": 14.04, "volume": 410765.0}, {"date": "2019-10-23", "close": 13.87, "volume": 409906.0}, {"date": "2019-10-24", "close": 13.88, "volume": 271602.0}, {"date": "2019-10-25", "close": 13.84, "volume": 649250.0}, {"date": "2019-10-28", "close": 14.28, "volume": 2428015.0}, {"date": "2019-10-29", "close": 14.38, "volume": 2246378.0}, {"date": "2019-10-30", "close": 14.32, "volume": 1480928.0}, {"date": "2019-10-31", "close": 14.35, "volume": 2343766.0}, {"date": "2019-11-01", "close": 15.0, "volume": 2325635.0}, {"date": "2019-11-04", "close": 14.7, "volume": 1576756.0}, {"date": "2019-11-05", "close": 14.74, "volume": 2933011.0}, {"date": "2019-11-06", "close": 15.1, "volume": 1665697.0}, {"date": "2019-11-07", "close": 14.93, "volume": 1082550.0}, {"date": "2019-11-08", "close": 14.79, "volume": 835265.0}, {"date": "2019-11-11", "close": 14.86, "volume": 532466.0}, {"date": "2019-11-12", "close": 14.68, "volume": 458697.0}, {"date": "2019-11-13", "close": 14.7, "volume": 716935.0}, {"date": "2019-11-14", "close": 14.33, "volume": 7972177.0}, {"date": "2019-11-15", "close": 14.58, "volume": 1741966.0}, {"date": "2019-11-18", "close": 14.58, "volume": 1366244.0}, {"date": "2019-11-19", "close": 14.77, "volume": 1861283.0}, {"date": "2019-11-20", "close": 14.51, "volume": 2094825.0}, {"date": "2019-11-21", "close": 14.69, "volume": 1413179.0}, {"date": "2019-11-22", "close": 14.53, "volume": 5024426.0}, {"date": "2019-11-25", "close": 14.86, "volume": 887159.0}, {"date": "2019-11-26", "close": 14.92, "volume": 1826337.0}, {"date": "2019-11-27", "close": 15.0, "volume": 716680.0}, {"date": "2019-11-29", "close": 14.97, "volume": 454089.0}, {"date": "2019-12-02", "close": 14.78, "volume": 794307.0}, {"date": "2019-12-03", "close": 14.91, "volume": 3243669.0}, {"date": "2019-12-04", "close": 14.21, "volume": 1269754.0}, {"date": "2019-12-05", "close": 14.28, "volume": 1666979.0}, {"date": "2019-12-06", "close": 14.37, "volume": 773782.0}, {"date": "2019-12-09", "close": 14.255, "volume": 915388.0}, {"date": "2019-12-10", "close": 14.08, "volume": 1168419.0}, {"date": "2019-12-11", "close": 14.16, "volume": 889727.0}, {"date": "2019-12-12", "close": 14.1, "volume": 1066077.0}, {"date": "2019-12-13", "close": 14.24, "volume": 826146.0}, {"date": "2019-12-16", "close": 14.35, "volume": 1301759.0}, {"date": "2019-12-17", "close": 14.37, "volume": 897016.0}, {"date": "2019-12-18", "close": 14.39, "volume": 1783974.0}, {"date": "2019-12-19", "close": 14.205, "volume": 2227474.0}, {"date": "2019-12-20", "close": 14.24, "volume": 4083760.0}, {"date": "2019-12-23", "close": 14.045, "volume": 818257.0}, {"date": "2019-12-24", "close": 14.13, "volume": 298785.0}, {"date": "2019-12-26", "close": 13.95, "volume": 455407.0}, {"date": "2019-12-27", "close": 14.04, "volume": 607756.0}, {"date": "2019-12-30", "close": 13.93, "volume": 575311.0}, {"date": "2019-12-31", "close": 13.99, "volume": 845346.0}, {"date": "2020-01-02", "close": 14.13, "volume": 625289.0}, {"date": "2020-01-03", "close": 14.04, "volume": 772420.0}, {"date": "2020-01-06", "close": 14.15, "volume": 969499.0}, {"date": "2020-01-07", "close": 13.96, "volume": 1417671.0}, {"date": "2020-01-08", "close": 14.16, "volume": 842810.0}, {"date": "2020-01-09", "close": 14.49, "volume": 723884.0}, {"date": "2020-01-10", "close": 14.64, "volume": 1869336.0}, {"date": "2020-01-13", "close": 14.8, "volume": 605070.0}, {"date": "2020-01-14", "close": 14.91, "volume": 1100993.0}, {"date": "2020-01-15", "close": 14.76, "volume": 1307783.0}, {"date": "2020-01-16", "close": 15.04, "volume": 1501261.0}, {"date": "2020-01-17", "close": 15.25, "volume": 1585981.0}, {"date": "2020-01-21", "close": 15.145, "volume": 1334382.0}, {"date": "2020-01-22", "close": 15.47, "volume": 1999272.0}, {"date": "2020-01-23", "close": 15.97, "volume": 3680223.0}, {"date": "2020-01-24", "close": 16.38, "volume": 2057975.0}, {"date": "2020-01-27", "close": 16.01, "volume": 2054813.0}, {"date": "2020-01-28", "close": 16.26, "volume": 1966644.0}, {"date": "2020-01-29", "close": 16.03, "volume": 1199710.0}, {"date": "2020-01-30", "close": 16.225, "volume": 736769.0}, {"date": "2020-01-31", "close": 15.93, "volume": 1199092.0}, {"date": "2020-02-03", "close": 16.02, "volume": 1122755.0}, {"date": "2020-02-04", "close": 16.395, "volume": 1838107.0}, {"date": "2020-02-05", "close": 16.535, "volume": 987002.0}, {"date": "2020-02-06", "close": 16.49, "volume": 1466343.0}, {"date": "2020-02-07", "close": 16.16, "volume": 906892.0}, {"date": "2020-02-10", "close": 16.25, "volume": 569421.0}, {"date": "2020-02-11", "close": 16.17, "volume": 910291.0}, {"date": "2020-02-12", "close": 16.43, "volume": 484583.0}, {"date": "2020-02-13", "close": 16.63, "volume": 588967.0}, {"date": "2020-02-14", "close": 16.59, "volume": 706605.0}, {"date": "2020-02-18", "close": 16.64, "volume": 940472.0}, {"date": "2020-02-19", "close": 17.0, "volume": 2213874.0}, {"date": "2020-02-20", "close": 17.03, "volume": 863092.0}, {"date": "2020-02-21", "close": 17.0, "volume": 1263131.0}, {"date": "2020-02-24", "close": 16.91, "volume": 834429.0}, {"date": "2020-02-25", "close": 16.49, "volume": 1453004.0}, {"date": "2020-02-26", "close": 15.91, "volume": 1732682.0}, {"date": "2020-02-27", "close": 15.18, "volume": 2405212.0}, {"date": "2020-02-28", "close": 15.145, "volume": 2818712.0}, {"date": "2020-03-02", "close": 14.91, "volume": 2721330.0}, {"date": "2020-03-03", "close": 14.55, "volume": 2377511.0}, {"date": "2020-03-04", "close": 14.61, "volume": 1798126.0}, {"date": "2020-03-05", "close": 12.62, "volume": 6005765.0}, {"date": "2020-03-06", "close": 12.06, "volume": 4404727.0}, {"date": "2020-03-09", "close": 11.14, "volume": 3447024.0}, {"date": "2020-03-10", "close": 10.88, "volume": 2917498.0}, {"date": "2020-03-11", "close": 9.81, "volume": 3591660.0}, {"date": "2020-03-12", "close": 7.96, "volume": 5363772.0}, {"date": "2020-03-13", "close": 8.36, "volume": 3612625.0}, {"date": "2020-03-16", "close": 6.49, "volume": 2965017.0}, {"date": "2020-03-17", "close": 7.06, "volume": 4517304.0}, {"date": "2020-03-18", "close": 5.88, "volume": 2994541.0}, {"date": "2020-03-19", "close": 6.51, "volume": 1887456.0}, {"date": "2020-03-20", "close": 6.35, "volume": 2456127.0}, {"date": "2020-03-23", "close": 5.85, "volume": 2096586.0}, {"date": "2020-03-24", "close": 6.45, "volume": 1585352.0}, {"date": "2020-03-25", "close": 6.87, "volume": 2968680.0}, {"date": "2020-03-26", "close": 7.25, "volume": 2392913.0}, {"date": "2020-03-27", "close": 6.81, "volume": 1457916.0}, {"date": "2020-03-30", "close": 7.14, "volume": 1137056.0}, {"date": "2020-03-31", "close": 7.14, "volume": 2204919.0}, {"date": "2020-04-01", "close": 6.28, "volume": 1786988.0}, {"date": "2020-04-02", "close": 6.75, "volume": 1772530.0}, {"date": "2020-04-03", "close": 6.35, "volume": 1308461.0}, {"date": "2020-04-06", "close": 6.87, "volume": 1505105.0}, {"date": "2020-04-07", "close": 7.07, "volume": 1715238.0}, {"date": "2020-04-08", "close": 7.54, "volume": 1736833.0}, {"date": "2020-04-09", "close": 8.2, "volume": 1378480.0}, {"date": "2020-04-13", "close": 8.02, "volume": 1319591.0}, {"date": "2020-04-14", "close": 8.18, "volume": 1406750.0}, {"date": "2020-04-15", "close": 7.68, "volume": 1427918.0}, {"date": "2020-04-16", "close": 7.14, "volume": 1720383.0}, {"date": "2020-04-17", "close": 7.3, "volume": 3046334.0}, {"date": "2020-04-20", "close": 7.12, "volume": 1454269.0}, {"date": "2020-04-21", "close": 6.83, "volume": 1242758.0}, {"date": "2020-04-22", "close": 6.95, "volume": 1464321.0}, {"date": "2020-04-23", "close": 7.07, "volume": 1003709.0}, {"date": "2020-04-24", "close": 7.34, "volume": 2134710.0}, {"date": "2020-04-27", "close": 8.29, "volume": 1697801.0}, {"date": "2020-04-28", "close": 8.67, "volume": 1373753.0}, {"date": "2020-04-29", "close": 9.38, "volume": 2144586.0}, {"date": "2020-04-30", "close": 8.96, "volume": 1584815.0}, {"date": "2020-05-01", "close": 8.42, "volume": 1126659.0}, {"date": "2020-05-04", "close": 8.79, "volume": 1233572.0}, {"date": "2020-05-05", "close": 8.47, "volume": 1713199.0}, {"date": "2020-05-06", "close": 8.34, "volume": 984227.0}, {"date": "2020-05-07", "close": 8.85, "volume": 843706.0}, {"date": "2020-05-08", "close": 9.05, "volume": 1231060.0}, {"date": "2020-05-11", "close": 9.11, "volume": 1531174.0}, {"date": "2020-05-12", "close": 9.5, "volume": 2182117.0}, {"date": "2020-05-13", "close": 8.78, "volume": 1986031.0}, {"date": "2020-05-14", "close": 9.12, "volume": 2056551.0}, {"date": "2020-05-15", "close": 9.59, "volume": 1581020.0}, {"date": "2020-05-18", "close": 10.09, "volume": 2025986.0}, {"date": "2020-05-19", "close": 9.88, "volume": 940684.0}, {"date": "2020-05-20", "close": 10.22, "volume": 1443266.0}, {"date": "2020-05-21", "close": 10.13, "volume": 1041581.0}, {"date": "2020-05-22", "close": 10.17, "volume": 553727.0}, {"date": "2020-05-26", "close": 10.35, "volume": 1759462.0}, {"date": "2020-05-27", "close": 10.95, "volume": 2258356.0}, {"date": "2020-05-28", "close": 10.87, "volume": 1213772.0}, {"date": "2020-05-29", "close": 10.91, "volume": 1133937.0}, {"date": "2020-06-01", "close": 11.28, "volume": 1413807.0}, {"date": "2020-06-02", "close": 11.44, "volume": 1315596.0}, {"date": "2020-06-03", "close": 12.63, "volume": 2432692.0}, {"date": "2020-06-04", "close": 11.9, "volume": 3998704.0}, {"date": "2020-06-05", "close": 12.37, "volume": 2772315.0}, {"date": "2020-06-08", "close": 12.55, "volume": 1673018.0}, {"date": "2020-06-09", "close": 12.1, "volume": 1851301.0}, {"date": "2020-06-10", "close": 11.79, "volume": 902470.0}, {"date": "2020-06-11", "close": 10.645, "volume": 1850300.0}, {"date": "2020-06-12", "close": 11.32, "volume": 1630567.0}, {"date": "2020-06-15", "close": 11.3, "volume": 1258198.0}, {"date": "2020-06-16", "close": 11.38, "volume": 1222740.0}, {"date": "2020-06-17", "close": 11.07, "volume": 972707.0}, {"date": "2020-06-18", "close": 11.235, "volume": 665965.0}, {"date": "2020-06-19", "close": 10.91, "volume": 1069933.0}, {"date": "2020-06-22", "close": 10.95, "volume": 664583.0}, {"date": "2020-06-23", "close": 10.87, "volume": 885573.0}, {"date": "2020-06-24", "close": 10.34, "volume": 1240842.0}, {"date": "2020-06-25", "close": 10.27, "volume": 1258105.0}, {"date": "2020-06-26", "close": 10.01, "volume": 2299294.0}, {"date": "2020-06-29", "close": 10.36, "volume": 1030945.0}, {"date": "2020-06-30", "close": 10.28, "volume": 1014992.0}, {"date": "2020-07-01", "close": 10.58, "volume": 1125874.0}, {"date": "2020-07-02", "close": 10.69, "volume": 1131554.0}, {"date": "2020-07-06", "close": 10.3, "volume": 1197687.0}, {"date": "2020-07-07", "close": 9.94, "volume": 778881.0}, {"date": "2020-07-08", "close": 10.05, "volume": 1403170.0}, {"date": "2020-07-09", "close": 9.84, "volume": 964672.0}, {"date": "2020-07-10", "close": 9.73, "volume": 1216987.0}, {"date": "2020-07-13", "close": 9.93, "volume": 1452194.0}, {"date": "2020-07-14", "close": 9.83, "volume": 979482.0}, {"date": "2020-07-15", "close": 10.83, "volume": 2164019.0}, {"date": "2020-07-16", "close": 10.83, "volume": 1227756.0}, {"date": "2020-07-17", "close": 10.89, "volume": 718814.0}, {"date": "2020-07-20", "close": 10.72, "volume": 589805.0}, {"date": "2020-07-21", "close": 10.82, "volume": 531559.0}, {"date": "2020-07-22", "close": 10.78, "volume": 527999.0}, {"date": "2020-07-23", "close": 10.83, "volume": 709422.0}, {"date": "2020-07-24", "close": 10.63, "volume": 854489.0}, {"date": "2020-07-27", "close": 10.78, "volume": 401794.0}, {"date": "2020-07-28", "close": 10.5, "volume": 934592.0}, {"date": "2020-07-29", "close": 10.59, "volume": 1022949.0}, {"date": "2020-07-30", "close": 10.36, "volume": 837321.0}, {"date": "2020-07-31", "close": 10.23, "volume": 828628.0}, {"date": "2020-08-03", "close": 10.37, "volume": 1058474.0}, {"date": "2020-08-04", "close": 10.72, "volume": 1140458.0}, {"date": "2020-08-05", "close": 10.96, "volume": 1140910.0}, {"date": "2020-08-06", "close": 11.14, "volume": 1277033.0}, {"date": "2020-08-07", "close": 11.31, "volume": 2412626.0}, {"date": "2020-08-10", "close": 11.15, "volume": 1198340.0}, {"date": "2020-08-11", "close": 11.24, "volume": 1244375.0}, {"date": "2020-08-12", "close": 11.28, "volume": 667649.0}, {"date": "2020-08-13", "close": 11.245, "volume": 804566.0}, {"date": "2020-08-14", "close": 11.16, "volume": 474971.0}, {"date": "2020-08-17", "close": 11.26, "volume": 353664.0}, {"date": "2020-08-18", "close": 10.97, "volume": 443702.0}, {"date": "2020-08-19", "close": 10.64, "volume": 555812.0}, {"date": "2020-08-20", "close": 10.56, "volume": 662590.0}, {"date": "2020-08-21", "close": 10.58, "volume": 642747.0}, {"date": "2020-08-24", "close": 11.21, "volume": 434619.0}, {"date": "2020-08-25", "close": 11.235, "volume": 520152.0}, {"date": "2020-08-26", "close": 10.85, "volume": 541696.0}, {"date": "2020-08-27", "close": 11.02, "volume": 585296.0}, {"date": "2020-08-28", "close": 10.78, "volume": 612076.0}, {"date": "2020-08-31", "close": 10.565, "volume": 805139.0}, {"date": "2020-09-01", "close": 10.85, "volume": 542038.0}, {"date": "2020-09-02", "close": 10.83, "volume": 677586.0}, {"date": "2020-09-03", "close": 10.34, "volume": 1151850.0}, {"date": "2020-09-04", "close": 10.23, "volume": 747528.0}, {"date": "2020-09-08", "close": 10.05, "volume": 645365.0}, {"date": "2020-09-09", "close": 10.06, "volume": 827790.0}, {"date": "2020-09-10", "close": 10.39, "volume": 992966.0}, {"date": "2020-09-11", "close": 10.09, "volume": 877643.0}, {"date": "2020-09-14", "close": 10.16, "volume": 537263.0}, {"date": "2020-09-15", "close": 10.12, "volume": 737113.0}, {"date": "2020-09-16", "close": 9.94, "volume": 669861.0}, {"date": "2020-09-17", "close": 9.97, "volume": 780677.0}, {"date": "2020-09-18", "close": 9.69, "volume": 1494683.0}, {"date": "2020-09-21", "close": 9.25, "volume": 1036898.0}, {"date": "2020-09-22", "close": 9.64, "volume": 809019.0}, {"date": "2020-09-23", "close": 9.41, "volume": 1201174.0}, {"date": "2020-09-24", "close": 9.27, "volume": 1293594.0}, {"date": "2020-09-25", "close": 9.54, "volume": 878269.0}, {"date": "2020-09-28", "close": 9.76, "volume": 959926.0}, {"date": "2020-09-29", "close": 9.65, "volume": 1027790.0}, {"date": "2020-09-30", "close": 9.66, "volume": 1747685.0}, {"date": "2020-10-01", "close": 10.07, "volume": 952641.0}, {"date": "2020-10-02", "close": 10.11, "volume": 482276.0}, {"date": "2020-10-05", "close": 10.18, "volume": 596772.0}, {"date": "2020-10-06", "close": 10.31, "volume": 1955428.0}, {"date": "2020-10-07", "close": 10.34, "volume": 751241.0}, {"date": "2020-10-08", "close": 10.57, "volume": 709932.0}, {"date": "2020-10-09", "close": 10.74, "volume": 794298.0}, {"date": "2020-10-12", "close": 10.67, "volume": 579120.0}, {"date": "2020-10-13", "close": 10.26, "volume": 399743.0}, {"date": "2020-10-14", "close": 10.28, "volume": 872912.0}, {"date": "2020-10-15", "close": 10.24, "volume": 466520.0}, {"date": "2020-10-16", "close": 10.21, "volume": 961091.0}, {"date": "2020-10-19", "close": 10.0, "volume": 567151.0}, {"date": "2020-10-20", "close": 10.15, "volume": 602497.0}, {"date": "2020-10-21", "close": 10.22, "volume": 410419.0}, {"date": "2020-10-22", "close": 10.52, "volume": 644886.0}, {"date": "2020-10-23", "close": 10.8, "volume": 416002.0}, {"date": "2020-10-26", "close": 10.29, "volume": 439907.0}, {"date": "2020-10-27", "close": 10.06, "volume": 403915.0}, {"date": "2020-10-28", "close": 9.56, "volume": 1002791.0}, {"date": "2020-10-29", "close": 9.61, "volume": 676955.0}, {"date": "2020-10-30", "close": 9.61, "volume": 595069.0}, {"date": "2020-11-02", "close": 9.6, "volume": 666680.0}, {"date": "2020-11-03", "close": 10.06, "volume": 647712.0}, {"date": "2020-11-04", "close": 10.15, "volume": 441232.0}, {"date": "2020-11-05", "close": 10.495, "volume": 537284.0}, {"date": "2020-11-06", "close": 10.24, "volume": 411451.0}, {"date": "2020-11-09", "close": 12.0, "volume": 3741809.0}, {"date": "2020-11-10", "close": 12.03, "volume": 1383256.0}, {"date": "2020-11-11", "close": 11.93, "volume": 789021.0}, {"date": "2020-11-12", "close": 11.59, "volume": 561862.0}, {"date": "2020-11-13", "close": 11.96, "volume": 898865.0}, {"date": "2020-11-16", "close": 12.35, "volume": 1193050.0}, {"date": "2020-11-17", "close": 12.44, "volume": 718259.0}, {"date": "2020-11-18", "close": 12.23, "volume": 1803463.0}, {"date": "2020-11-19", "close": 12.12, "volume": 1295580.0}, {"date": "2020-11-20", "close": 12.38, "volume": 776604.0}, {"date": "2020-11-23", "close": 12.755, "volume": 1771114.0}, {"date": "2020-11-24", "close": 12.94, "volume": 1510802.0}, {"date": "2020-11-25", "close": 13.02, "volume": 674524.0}, {"date": "2020-11-27", "close": 12.72, "volume": 344079.0}, {"date": "2020-11-30", "close": 12.2, "volume": 899312.0}, {"date": "2020-12-01", "close": 12.56, "volume": 689913.0}, {"date": "2020-12-02", "close": 12.855, "volume": 776066.0}, {"date": "2020-12-03", "close": 12.52, "volume": 422771.0}, {"date": "2020-12-04", "close": 12.99, "volume": 491830.0}, {"date": "2020-12-07", "close": 13.13, "volume": 651621.0}, {"date": "2020-12-08", "close": 13.23, "volume": 869388.0}, {"date": "2020-12-09", "close": 13.28, "volume": 599309.0}, {"date": "2020-12-10", "close": 13.49, "volume": 868659.0}, {"date": "2020-12-11", "close": 13.37, "volume": 714392.0}, {"date": "2020-12-14", "close": 13.36, "volume": 493115.0}, {"date": "2020-12-15", "close": 13.55, "volume": 576516.0}, {"date": "2020-12-16", "close": 13.57, "volume": 576547.0}, {"date": "2020-12-17", "close": 13.79, "volume": 1053095.0}, {"date": "2020-12-18", "close": 13.6, "volume": 1707869.0}, {"date": "2020-12-21", "close": 13.34, "volume": 774096.0}, {"date": "2020-12-22", "close": 13.4, "volume": 431556.0}, {"date": "2020-12-23", "close": 13.5, "volume": 511016.0}, {"date": "2020-12-24", "close": 13.53, "volume": 348857.0}, {"date": "2020-12-28", "close": 13.76, "volume": 821379.0}, {"date": "2020-12-29", "close": 13.58, "volume": 443556.0}, {"date": "2020-12-30", "close": 13.48, "volume": 361779.0}, {"date": "2020-12-31", "close": 13.42, "volume": 842556.0}, {"date": "2021-01-04", "close": 12.83, "volume": 562494.0}, {"date": "2021-01-05", "close": 12.67, "volume": 473601.0}, {"date": "2021-01-06", "close": 12.9, "volume": 565374.0}, {"date": "2021-01-07", "close": 13.0, "volume": 501955.0}, {"date": "2021-01-08", "close": 12.9, "volume": 594310.0}, {"date": "2021-01-11", "close": 12.76, "volume": 646835.0}, {"date": "2021-01-12", "close": 12.955, "volume": 515585.0}, {"date": "2021-01-13", "close": 13.0, "volume": 465539.0}, {"date": "2021-01-14", "close": 13.06, "volume": 380530.0}, {"date": "2021-01-15", "close": 13.02, "volume": 617463.0}, {"date": "2021-01-19", "close": 13.035, "volume": 1076144.0}, {"date": "2021-01-20", "close": 13.61, "volume": 2907974.0}, {"date": "2021-01-21", "close": 13.005, "volume": 960048.0}, {"date": "2021-01-22", "close": 13.51, "volume": 1375613.0}, {"date": "2021-01-25", "close": 13.56, "volume": 608602.0}, {"date": "2021-01-26", "close": 13.76, "volume": 1282632.0}, {"date": "2021-01-27", "close": 13.49, "volume": 1365242.0}, {"date": "2021-01-28", "close": 13.08, "volume": 650643.0}, {"date": "2021-01-29", "close": 12.8, "volume": 1518965.0}, {"date": "2021-02-01", "close": 13.1, "volume": 523971.0}, {"date": "2021-02-02", "close": 13.86, "volume": 1531052.0}, {"date": "2021-02-03", "close": 14.03, "volume": 716426.0}, {"date": "2021-02-04", "close": 14.51, "volume": 1249591.0}, {"date": "2021-02-05", "close": 14.59, "volume": 874895.0}, {"date": "2021-02-08", "close": 14.72, "volume": 686770.0}, {"date": "2021-02-09", "close": 14.61, "volume": 465032.0}, {"date": "2021-02-10", "close": 14.75, "volume": 584011.0}, {"date": "2021-02-11", "close": 14.38, "volume": 808387.0}, {"date": "2021-02-12", "close": 14.21, "volume": 420297.0}, {"date": "2021-02-16", "close": 14.2, "volume": 519789.0}, {"date": "2021-02-17", "close": 13.97, "volume": 937373.0}, {"date": "2021-02-18", "close": 13.83, "volume": 514068.0}, {"date": "2021-02-19", "close": 14.03, "volume": 588194.0}, {"date": "2021-02-22", "close": 14.25, "volume": 794667.0}, {"date": "2021-02-23", "close": 14.49, "volume": 876391.0}, {"date": "2021-02-24", "close": 14.89, "volume": 1250204.0}, {"date": "2021-02-25", "close": 14.12, "volume": 618256.0}, {"date": "2021-02-26", "close": 14.25, "volume": 1017795.0}, {"date": "2021-03-01", "close": 14.68, "volume": 547558.0}, {"date": "2021-03-02", "close": 13.89, "volume": 1017953.0}, {"date": "2021-03-03", "close": 13.83, "volume": 669333.0}, {"date": "2021-03-04", "close": 13.69, "volume": 1539347.0}, {"date": "2021-03-05", "close": 14.57, "volume": 1037421.0}, {"date": "2021-03-08", "close": 14.79, "volume": 1266881.0}, {"date": "2021-03-09", "close": 14.4, "volume": 835393.0}, {"date": "2021-03-10", "close": 14.69, "volume": 987942.0}, {"date": "2021-03-11", "close": 14.85, "volume": 972551.0}, {"date": "2021-03-12", "close": 14.59, "volume": 803241.0}, {"date": "2021-03-15", "close": 14.94, "volume": 808860.0}, {"date": "2021-03-16", "close": 14.66, "volume": 461042.0}, {"date": "2021-03-17", "close": 14.18, "volume": 698751.0}, {"date": "2021-03-18", "close": 13.81, "volume": 977868.0}, {"date": "2021-03-19", "close": 14.18, "volume": 1618129.0}, {"date": "2021-03-22", "close": 14.4, "volume": 692007.0}, {"date": "2021-03-23", "close": 13.69, "volume": 749311.0}, {"date": "2021-03-24", "close": 13.2, "volume": 789124.0}, {"date": "2021-03-25", "close": 13.575, "volume": 754484.0}, {"date": "2021-03-26", "close": 14.13, "volume": 482045.0}, {"date": "2021-03-29", "close": 13.9, "volume": 616977.0}, {"date": "2021-03-30", "close": 13.87, "volume": 904261.0}, {"date": "2021-03-31", "close": 13.535, "volume": 1038436.0}, {"date": "2021-04-01", "close": 14.05, "volume": 399102.0}, {"date": "2021-04-05", "close": 14.19, "volume": 375417.0}, {"date": "2021-04-06", "close": 14.17, "volume": 601653.0}, {"date": "2021-04-07", "close": 13.63, "volume": 400529.0}, {"date": "2021-04-08", "close": 13.89, "volume": 343742.0}, {"date": "2021-04-09", "close": 14.1, "volume": 291615.0}, {"date": "2021-04-12", "close": 14.05, "volume": 229155.0}, {"date": "2021-04-13", "close": 13.99, "volume": 282197.0}, {"date": "2021-04-14", "close": 14.02, "volume": 402016.0}, {"date": "2021-04-15", "close": 14.32, "volume": 700314.0}, {"date": "2021-04-16", "close": 14.3, "volume": 601955.0}, {"date": "2021-04-19", "close": 14.15, "volume": 668800.0}, {"date": "2021-04-20", "close": 13.95, "volume": 1225345.0}, {"date": "2021-04-21", "close": 14.09, "volume": 1063895.0}, {"date": "2021-04-22", "close": 14.18, "volume": 752917.0}, {"date": "2021-04-23", "close": 13.46, "volume": 858030.0}, {"date": "2021-04-26", "close": 13.7, "volume": 1199117.0}, {"date": "2021-04-27", "close": 13.7, "volume": 1082524.0}, {"date": "2021-04-28", "close": 13.76, "volume": 840258.0}, {"date": "2021-04-29", "close": 14.0, "volume": 665714.0}, {"date": "2021-04-30", "close": 13.44, "volume": 800193.0}, {"date": "2021-05-03", "close": 14.64, "volume": 1303491.0}, {"date": "2021-05-04", "close": 14.96, "volume": 2834827.0}, {"date": "2021-05-05", "close": 14.48, "volume": 663280.0}, {"date": "2021-05-06", "close": 14.25, "volume": 641655.0}, {"date": "2021-05-07", "close": 14.52, "volume": 612682.0}, {"date": "2021-05-10", "close": 14.02, "volume": 546468.0}, {"date": "2021-05-11", "close": 14.31, "volume": 896396.0}, {"date": "2021-05-12", "close": 14.06, "volume": 1135618.0}, {"date": "2021-05-13", "close": 14.35, "volume": 765399.0}, {"date": "2021-05-14", "close": 14.89, "volume": 587068.0}, {"date": "2021-05-17", "close": 14.44, "volume": 737063.0}, {"date": "2021-05-18", "close": 14.865, "volume": 1011756.0}, {"date": "2021-05-19", "close": 14.96, "volume": 1244966.0}, {"date": "2021-05-20", "close": 14.98, "volume": 693567.0}, {"date": "2021-05-21", "close": 15.11, "volume": 722440.0}, {"date": "2021-05-24", "close": 15.32, "volume": 1001649.0}, {"date": "2021-05-25", "close": 14.96, "volume": 658317.0}, {"date": "2021-05-26", "close": 14.57, "volume": 1231548.0}, {"date": "2021-05-27", "close": 14.1, "volume": 628320.0}, {"date": "2021-05-28", "close": 14.25, "volume": 1241906.0}, {"date": "2021-06-01", "close": 14.18, "volume": 682571.0}, {"date": "2021-06-02", "close": 13.93, "volume": 605154.0}, {"date": "2021-06-03", "close": 14.59, "volume": 792405.0}, {"date": "2021-06-04", "close": 14.59, "volume": 457291.0}, {"date": "2021-06-07", "close": 14.58, "volume": 423517.0}, {"date": "2021-06-08", "close": 14.72, "volume": 406433.0}, {"date": "2021-06-09", "close": 14.71, "volume": 410216.0}, {"date": "2021-06-10", "close": 14.44, "volume": 517443.0}, {"date": "2021-06-11", "close": 14.71, "volume": 470410.0}, {"date": "2021-06-14", "close": 14.62, "volume": 313893.0}, {"date": "2021-06-15", "close": 14.77, "volume": 688632.0}, {"date": "2021-06-16", "close": 15.17, "volume": 1170665.0}, {"date": "2021-06-17", "close": 15.33, "volume": 1125347.0}, {"date": "2021-06-18", "close": 15.3, "volume": 1160056.0}, {"date": "2021-06-21", "close": 15.74, "volume": 698491.0}, {"date": "2021-06-22", "close": 15.43, "volume": 572595.0}, {"date": "2021-06-23", "close": 15.29, "volume": 655819.0}, {"date": "2021-06-24", "close": 15.48, "volume": 612326.0}, {"date": "2021-06-25", "close": 15.78, "volume": 1627332.0}, {"date": "2021-06-28", "close": 15.25, "volume": 620627.0}, {"date": "2021-06-29", "close": 15.27, "volume": 437659.0}, {"date": "2021-06-30", "close": 15.37, "volume": 416150.0}, {"date": "2021-07-01", "close": 15.44, "volume": 418178.0}, {"date": "2021-07-02", "close": 15.67, "volume": 407933.0}, {"date": "2021-07-06", "close": 15.45, "volume": 362906.0}, {"date": "2021-07-07", "close": 15.34, "volume": 360662.0}, {"date": "2021-07-08", "close": 15.08, "volume": 443544.0}, {"date": "2021-07-09", "close": 15.36, "volume": 318805.0}, {"date": "2021-07-12", "close": 15.27, "volume": 356492.0}, {"date": "2021-07-13", "close": 14.97, "volume": 438390.0}, {"date": "2021-07-14", "close": 15.12, "volume": 432065.0}, {"date": "2021-07-15", "close": 14.84, "volume": 526203.0}, {"date": "2021-07-16", "close": 14.64, "volume": 340399.0}, {"date": "2021-07-19", "close": 14.54, "volume": 651953.0}, {"date": "2021-07-20", "close": 14.95, "volume": 389764.0}, {"date": "2021-07-21", "close": 15.33, "volume": 377876.0}, {"date": "2021-07-22", "close": 15.1, "volume": 329474.0}, {"date": "2021-07-23", "close": 15.36, "volume": 258545.0}, {"date": "2021-07-26", "close": 15.55, "volume": 381562.0}, {"date": "2021-07-27", "close": 15.3, "volume": 392504.0}, {"date": "2021-07-28", "close": 15.53, "volume": 896873.0}, {"date": "2021-07-29", "close": 15.89, "volume": 1160389.0}, {"date": "2021-07-30", "close": 15.31, "volume": 692523.0}, {"date": "2021-08-02", "close": 15.21, "volume": 447440.0}, {"date": "2021-08-03", "close": 15.22, "volume": 373535.0}, {"date": "2021-08-04", "close": 14.99, "volume": 471452.0}, {"date": "2021-08-05", "close": 15.26, "volume": 298672.0}, {"date": "2021-08-06", "close": 15.3, "volume": 278538.0}, {"date": "2021-08-09", "close": 15.04, "volume": 452350.0}, {"date": "2021-08-10", "close": 16.22, "volume": 1631935.0}, {"date": "2021-08-11", "close": 16.14, "volume": 610671.0}, {"date": "2021-08-12", "close": 15.95, "volume": 730942.0}, {"date": "2021-08-13", "close": 15.98, "volume": 316924.0}, {"date": "2021-08-16", "close": 15.78, "volume": 312667.0}, {"date": "2021-08-17", "close": 15.44, "volume": 391927.0}, {"date": "2021-08-18", "close": 14.95, "volume": 533769.0}, {"date": "2021-08-19", "close": 14.86, "volume": 3705459.0}, {"date": "2021-08-20", "close": 15.35, "volume": 1008769.0}, {"date": "2021-08-23", "close": 15.4, "volume": 681120.0}, {"date": "2021-08-24", "close": 15.37, "volume": 425931.0}, {"date": "2021-08-25", "close": 14.94, "volume": 544322.0}, {"date": "2021-08-26", "close": 15.18, "volume": 633718.0}, {"date": "2021-08-27", "close": 15.7, "volume": 744621.0}, {"date": "2021-08-30", "close": 15.52, "volume": 474360.0}, {"date": "2021-08-31", "close": 15.51, "volume": 527387.0}, {"date": "2021-09-01", "close": 15.68, "volume": 386812.0}, {"date": "2021-09-02", "close": 15.79, "volume": 356854.0}, {"date": "2021-09-03", "close": 15.58, "volume": 312231.0}, {"date": "2021-09-07", "close": 15.21, "volume": 632437.0}, {"date": "2021-09-08", "close": 15.02, "volume": 442113.0}, {"date": "2021-09-09", "close": 15.06, "volume": 406811.0}, {"date": "2021-09-10", "close": 14.83, "volume": 481509.0}, {"date": "2021-09-13", "close": 15.24, "volume": 665718.0}, {"date": "2021-09-14", "close": 14.79, "volume": 523027.0}, {"date": "2021-09-15", "close": 14.8, "volume": 580635.0}, {"date": "2021-09-16", "close": 14.65, "volume": 690468.0}, {"date": "2021-09-17", "close": 14.71, "volume": 1585581.0}, {"date": "2021-09-20", "close": 14.58, "volume": 674067.0}, {"date": "2021-09-21", "close": 14.73, "volume": 672111.0}, {"date": "2021-09-22", "close": 15.1, "volume": 338657.0}, {"date": "2021-09-23", "close": 15.41, "volume": 472701.0}, {"date": "2021-09-24", "close": 15.58, "volume": 398690.0}, {"date": "2021-09-27", "close": 15.83, "volume": 677460.0}, {"date": "2021-09-28", "close": 15.3, "volume": 417195.0}, {"date": "2021-09-29", "close": 15.25, "volume": 504388.0}, {"date": "2021-09-30", "close": 15.07, "volume": 1418325.0}, {"date": "2021-10-01", "close": 14.99, "volume": 1061587.0}, {"date": "2021-10-04", "close": 14.84, "volume": 1037313.0}, {"date": "2021-10-05", "close": 14.8, "volume": 510899.0}, {"date": "2021-10-06", "close": 14.65, "volume": 630085.0}, {"date": "2021-10-07", "close": 14.84, "volume": 757361.0}, {"date": "2021-10-08", "close": 15.0, "volume": 1651501.0}, {"date": "2021-10-11", "close": 14.76, "volume": 938635.0}, {"date": "2021-10-12", "close": 14.71, "volume": 583315.0}, {"date": "2021-10-13", "close": 14.65, "volume": 540680.0}, {"date": "2021-10-14", "close": 14.94, "volume": 992535.0}, {"date": "2021-10-15", "close": 14.97, "volume": 965938.0}, {"date": "2021-10-18", "close": 14.68, "volume": 584326.0}, {"date": "2021-10-19", "close": 14.65, "volume": 553460.0}, {"date": "2021-10-20", "close": 14.61, "volume": 483635.0}, {"date": "2021-10-21", "close": 14.94, "volume": 645395.0}, {"date": "2021-10-22", "close": 14.82, "volume": 586551.0}, {"date": "2021-10-25", "close": 14.66, "volume": 729267.0}, {"date": "2021-10-26", "close": 14.99, "volume": 727489.0}, {"date": "2021-10-27", "close": 14.8, "volume": 606360.0}, {"date": "2021-10-28", "close": 15.0, "volume": 457275.0}, {"date": "2021-10-29", "close": 14.88, "volume": 961033.0}, {"date": "2021-11-01", "close": 15.56, "volume": 1217899.0}, {"date": "2021-11-02", "close": 16.04, "volume": 1482630.0}, {"date": "2021-11-03", "close": 16.09, "volume": 692220.0}, {"date": "2021-11-04", "close": 16.11, "volume": 693187.0}, {"date": "2021-11-05", "close": 16.1, "volume": 1613495.0}, {"date": "2021-11-08", "close": 16.25, "volume": 758976.0}, {"date": "2021-11-09", "close": 16.31, "volume": 855656.0}, {"date": "2021-11-10", "close": 16.25, "volume": 680746.0}, {"date": "2021-11-11", "close": 16.41, "volume": 573716.0}, {"date": "2021-11-12", "close": 16.2, "volume": 440796.0}, {"date": "2021-11-15", "close": 16.29, "volume": 823052.0}, {"date": "2021-11-16", "close": 16.09, "volume": 605243.0}, {"date": "2021-11-17", "close": 15.53, "volume": 755140.0}, {"date": "2021-11-18", "close": 15.66, "volume": 835541.0}, {"date": "2021-11-19", "close": 15.35, "volume": 540230.0}, {"date": "2021-11-22", "close": 15.63, "volume": 823690.0}, {"date": "2021-11-23", "close": 15.74, "volume": 588413.0}, {"date": "2021-11-24", "close": 15.44, "volume": 651394.0}, {"date": "2021-11-26", "close": 15.0, "volume": 722998.0}, {"date": "2021-11-29", "close": 14.84, "volume": 656470.0}, {"date": "2021-11-30", "close": 14.39, "volume": 648399.0}, {"date": "2021-12-01", "close": 13.94, "volume": 993115.0}, {"date": "2021-12-02", "close": 14.59, "volume": 563883.0}, {"date": "2021-12-03", "close": 14.78, "volume": 1111234.0}, {"date": "2021-12-06", "close": 15.32, "volume": 756481.0}, {"date": "2021-12-07", "close": 15.45, "volume": 802884.0}, {"date": "2021-12-08", "close": 14.83, "volume": 3837779.0}, {"date": "2021-12-09", "close": 14.52, "volume": 1316368.0}, {"date": "2021-12-10", "close": 14.66, "volume": 1098026.0}, {"date": "2021-12-13", "close": 14.66, "volume": 1145733.0}, {"date": "2021-12-14", "close": 14.56, "volume": 814703.0}, {"date": "2021-12-15", "close": 14.65, "volume": 767505.0}, {"date": "2021-12-16", "close": 14.44, "volume": 625718.0}, {"date": "2021-12-17", "close": 14.36, "volume": 2234861.0}, {"date": "2021-12-20", "close": 14.16, "volume": 857252.0}, {"date": "2021-12-21", "close": 14.99, "volume": 1104800.0}, {"date": "2021-12-22", "close": 15.0, "volume": 545738.0}, {"date": "2021-12-23", "close": 15.2, "volume": 479083.0}, {"date": "2021-12-27", "close": 15.62, "volume": 435233.0}, {"date": "2021-12-28", "close": 15.48, "volume": 387470.0}, {"date": "2021-12-29", "close": 15.6, "volume": 432849.0}, {"date": "2021-12-30", "close": 15.38, "volume": 318814.0}, {"date": "2021-12-31", "close": 15.43, "volume": 437818.0}, {"date": "2022-01-03", "close": 16.0, "volume": 1759990.0}, {"date": "2022-01-04", "close": 15.97, "volume": 912095.0}, {"date": "2022-01-05", "close": 15.43, "volume": 448253.0}, {"date": "2022-01-06", "close": 15.56, "volume": 702260.0}, {"date": "2022-01-07", "close": 15.11, "volume": 575973.0}, {"date": "2022-01-10", "close": 15.29, "volume": 983030.0}, {"date": "2022-01-11", "close": 15.4, "volume": 465579.0}, {"date": "2022-01-12", "close": 15.26, "volume": 530575.0}, {"date": "2022-01-13", "close": 15.16, "volume": 331977.0}, {"date": "2022-01-14", "close": 14.9, "volume": 729268.0}, {"date": "2022-01-18", "close": 14.77, "volume": 798433.0}, {"date": "2022-01-19", "close": 15.0, "volume": 509238.0}, {"date": "2022-01-20", "close": 15.06, "volume": 555525.0}, {"date": "2022-01-21", "close": 14.87, "volume": 913324.0}, {"date": "2022-01-24", "close": 14.86, "volume": 919491.0}, {"date": "2022-01-25", "close": 14.98, "volume": 680209.0}, {"date": "2022-01-26", "close": 15.2, "volume": 881047.0}, {"date": "2022-01-27", "close": 14.91, "volume": 604609.0}, {"date": "2022-01-28", "close": 15.7, "volume": 797421.0}, {"date": "2022-01-31", "close": 15.84, "volume": 938864.0}, {"date": "2022-02-01", "close": 15.99, "volume": 1016398.0}, {"date": "2022-02-02", "close": 15.94, "volume": 638559.0}, {"date": "2022-02-03", "close": 15.73, "volume": 587712.0}, {"date": "2022-02-04", "close": 15.98, "volume": 1023916.0}, {"date": "2022-02-07", "close": 16.35, "volume": 927916.0}, {"date": "2022-02-08", "close": 16.57, "volume": 773585.0}, {"date": "2022-02-09", "close": 16.91, "volume": 765410.0}, {"date": "2022-02-10", "close": 16.87, "volume": 883398.0}, {"date": "2022-02-11", "close": 16.67, "volume": 651918.0}, {"date": "2022-02-14", "close": 16.74, "volume": 664491.0}, {"date": "2022-02-15", "close": 17.5, "volume": 1644308.0}, {"date": "2022-02-16", "close": 17.96, "volume": 2310469.0}, {"date": "2022-02-17", "close": 17.31, "volume": 1354592.0}, {"date": "2022-02-18", "close": 16.93, "volume": 700974.0}, {"date": "2022-02-22", "close": 17.18, "volume": 780600.0}, {"date": "2022-02-23", "close": 16.93, "volume": 698116.0}, {"date": "2022-02-24", "close": 17.54, "volume": 925860.0}, {"date": "2022-02-25", "close": 17.65, "volume": 1200267.0}, {"date": "2022-02-28", "close": 16.8, "volume": 2827946.0}, {"date": "2022-03-01", "close": 16.34, "volume": 1405680.0}, {"date": "2022-03-02", "close": 16.96, "volume": 655024.0}, {"date": "2022-03-03", "close": 16.33, "volume": 441643.0}, {"date": "2022-03-04", "close": 16.44, "volume": 974475.0}, {"date": "2022-03-07", "close": 15.86, "volume": 871130.0}, {"date": "2022-03-08", "close": 15.59, "volume": 936996.0}, {"date": "2022-03-09", "close": 16.16, "volume": 614856.0}, {"date": "2022-03-10", "close": 16.27, "volume": 430237.0}, {"date": "2022-03-11", "close": 16.4, "volume": 752516.0}, {"date": "2022-03-14", "close": 16.09, "volume": 529087.0}, {"date": "2022-03-15", "close": 16.17, "volume": 498848.0}, {"date": "2022-03-16", "close": 16.85, "volume": 700936.0}, {"date": "2022-03-17", "close": 16.65, "volume": 700412.0}, {"date": "2022-03-18", "close": 16.93, "volume": 1744155.0}, {"date": "2022-03-21", "close": 16.42, "volume": 661588.0}, {"date": "2022-03-22", "close": 16.21, "volume": 794967.0}, {"date": "2022-03-23", "close": 16.01, "volume": 678758.0}, {"date": "2022-03-24", "close": 15.7, "volume": 523070.0}, {"date": "2022-03-25", "close": 15.85, "volume": 788762.0}, {"date": "2022-03-28", "close": 15.8, "volume": 886933.0}, {"date": "2022-03-29", "close": 16.0, "volume": 647680.0}, {"date": "2022-03-30", "close": 15.67, "volume": 969572.0}, {"date": "2022-03-31", "close": 16.28, "volume": 1717040.0}, {"date": "2022-04-01", "close": 15.69, "volume": 1721567.0}, {"date": "2022-04-04", "close": 15.59, "volume": 542431.0}, {"date": "2022-04-05", "close": 15.36, "volume": 742253.0}, {"date": "2022-04-06", "close": 15.18, "volume": 954625.0}, {"date": "2022-04-07", "close": 14.76, "volume": 663028.0}, {"date": "2022-04-08", "close": 14.54, "volume": 577262.0}, {"date": "2022-04-11", "close": 14.32, "volume": 1198437.0}, {"date": "2022-04-12", "close": 14.4, "volume": 882797.0}, {"date": "2022-04-13", "close": 14.9, "volume": 671080.0}, {"date": "2022-04-14", "close": 15.05, "volume": 654945.0}, {"date": "2022-04-18", "close": 14.84, "volume": 532918.0}, {"date": "2022-04-19", "close": 15.04, "volume": 801061.0}, {"date": "2022-04-20", "close": 15.16, "volume": 627626.0}, {"date": "2022-04-21", "close": 15.41, "volume": 1293694.0}, {"date": "2022-04-22", "close": 14.87, "volume": 1394063.0}, {"date": "2022-04-25", "close": 14.8, "volume": 1006406.0}, {"date": "2022-04-26", "close": 14.18, "volume": 932038.0}, {"date": "2022-04-27", "close": 14.01, "volume": 1018984.0}, {"date": "2022-04-28", "close": 14.38, "volume": 1073150.0}, {"date": "2022-04-29", "close": 14.03, "volume": 801657.0}, {"date": "2022-05-02", "close": 14.16, "volume": 1305747.0}, {"date": "2022-05-03", "close": 14.25, "volume": 1196824.0}, {"date": "2022-05-04", "close": 14.48, "volume": 1064474.0}, {"date": "2022-05-05", "close": 13.91, "volume": 693103.0}, {"date": "2022-05-06", "close": 13.49, "volume": 714746.0}, {"date": "2022-05-09", "close": 12.78, "volume": 873254.0}, {"date": "2022-05-10", "close": 14.46, "volume": 1803015.0}, {"date": "2022-05-11", "close": 13.97, "volume": 958255.0}, {"date": "2022-05-12", "close": 14.6, "volume": 1417556.0}, {"date": "2022-05-13", "close": 14.88, "volume": 1310712.0}, {"date": "2022-05-16", "close": 15.0, "volume": 992418.0}, {"date": "2022-05-17", "close": 15.57, "volume": 974178.0}, {"date": "2022-05-18", "close": 15.03, "volume": 768716.0}, {"date": "2022-05-19", "close": 15.46, "volume": 1131444.0}, {"date": "2022-05-20", "close": 15.52, "volume": 842238.0}, {"date": "2022-05-23", "close": 15.48, "volume": 667745.0}, {"date": "2022-05-24", "close": 15.47, "volume": 829687.0}, {"date": "2022-05-25", "close": 15.73, "volume": 633085.0}, {"date": "2022-05-26", "close": 15.72, "volume": 1014729.0}, {"date": "2022-05-27", "close": 16.07, "volume": 626798.0}, {"date": "2022-05-31", "close": 15.95, "volume": 1006276.0}, {"date": "2022-06-01", "close": 16.09, "volume": 789487.0}, {"date": "2022-06-02", "close": 16.53, "volume": 945415.0}, {"date": "2022-06-03", "close": 16.5, "volume": 767246.0}, {"date": "2022-06-06", "close": 16.52, "volume": 958307.0}, {"date": "2022-06-07", "close": 16.5, "volume": 898126.0}, {"date": "2022-06-08", "close": 16.42, "volume": 499884.0}, {"date": "2022-06-09", "close": 16.25, "volume": 504255.0}, {"date": "2022-06-10", "close": 15.85, "volume": 833311.0}, {"date": "2022-06-13", "close": 15.7, "volume": 999080.0}, {"date": "2022-06-14", "close": 15.53, "volume": 910976.0}, {"date": "2022-06-15", "close": 15.72, "volume": 661761.0}, {"date": "2022-06-16", "close": 15.1, "volume": 956576.0}, {"date": "2022-06-17", "close": 15.43, "volume": 1692507.0}, {"date": "2022-06-21", "close": 15.33, "volume": 855970.0}, {"date": "2022-06-22", "close": 15.31, "volume": 882652.0}, {"date": "2022-06-23", "close": 15.36, "volume": 578648.0}, {"date": "2022-06-24", "close": 15.77, "volume": 3131675.0}, {"date": "2022-06-27", "close": 16.1, "volume": 1185658.0}, {"date": "2022-06-28", "close": 15.79, "volume": 686763.0}, {"date": "2022-06-29", "close": 15.79, "volume": 796649.0}, {"date": "2022-06-30", "close": 15.71, "volume": 1019655.0}, {"date": "2022-07-01", "close": 15.49, "volume": 1139640.0}, {"date": "2022-07-05", "close": 15.9, "volume": 953688.0}, {"date": "2022-07-06", "close": 15.82, "volume": 943957.0}, {"date": "2022-07-07", "close": 16.0, "volume": 1189486.0}, {"date": "2022-07-08", "close": 16.13, "volume": 1078763.0}, {"date": "2022-07-11", "close": 16.05, "volume": 596866.0}, {"date": "2022-07-12", "close": 16.0, "volume": 651428.0}, {"date": "2022-07-13", "close": 15.35, "volume": 1498375.0}, {"date": "2022-07-14", "close": 15.65, "volume": 1034492.0}, {"date": "2022-07-15", "close": 16.09, "volume": 1545800.0}, {"date": "2022-07-18", "close": 16.47, "volume": 3110494.0}, {"date": "2022-07-19", "close": 16.97, "volume": 3183831.0}, {"date": "2022-07-20", "close": 16.52, "volume": 2211188.0}, {"date": "2022-07-21", "close": 16.65, "volume": 1331372.0}, {"date": "2022-07-22", "close": 16.49, "volume": 1245339.0}, {"date": "2022-07-25", "close": 16.55, "volume": 1191858.0}, {"date": "2022-07-26", "close": 15.84, "volume": 1822352.0}, {"date": "2022-07-27", "close": 16.1, "volume": 1258296.0}, {"date": "2022-07-28", "close": 16.37, "volume": 991745.0}, {"date": "2022-07-29", "close": 16.49, "volume": 848193.0}, {"date": "2022-08-01", "close": 16.36, "volume": 982608.0}, {"date": "2022-08-02", "close": 16.35, "volume": 814949.0}, {"date": "2022-08-03", "close": 16.59, "volume": 924459.0}, {"date": "2022-08-04", "close": 17.12, "volume": 3096753.0}, {"date": "2022-08-05", "close": 16.57, "volume": 2582433.0}, {"date": "2022-08-08", "close": 16.13, "volume": 1178377.0}, {"date": "2022-08-09", "close": 16.22, "volume": 1474228.0}, {"date": "2022-08-10", "close": 16.44, "volume": 695419.0}, {"date": "2022-08-11", "close": 16.5, "volume": 794779.0}, {"date": "2022-08-12", "close": 16.7, "volume": 892513.0}, {"date": "2022-08-15", "close": 16.86, "volume": 794761.0}, {"date": "2022-08-16", "close": 16.87, "volume": 742562.0}, {"date": "2022-08-17", "close": 16.62, "volume": 489618.0}, {"date": "2022-08-18", "close": 16.82, "volume": 520320.0}, {"date": "2022-08-19", "close": 16.62, "volume": 520838.0}, {"date": "2022-08-22", "close": 16.26, "volume": 582308.0}, {"date": "2022-08-23", "close": 16.46, "volume": 969023.0}, {"date": "2022-08-24", "close": 16.44, "volume": 842036.0}, {"date": "2022-08-25", "close": 17.04, "volume": 2071199.0}, {"date": "2022-08-26", "close": 16.34, "volume": 1387300.0}, {"date": "2022-08-29", "close": 16.39, "volume": 963653.0}, {"date": "2022-08-30", "close": 16.23, "volume": 828079.0}, {"date": "2022-08-31", "close": 15.94, "volume": 1441224.0}, {"date": "2022-09-01", "close": 15.69, "volume": 2062684.0}, {"date": "2022-09-02", "close": 15.7, "volume": 1013193.0}, {"date": "2022-09-06", "close": 15.69, "volume": 933113.0}, {"date": "2022-09-07", "close": 15.84, "volume": 811616.0}, {"date": "2022-09-08", "close": 16.08, "volume": 641594.0}, {"date": "2022-09-09", "close": 16.4, "volume": 500578.0}, {"date": "2022-09-12", "close": 16.88, "volume": 1426333.0}, {"date": "2022-09-13", "close": 16.38, "volume": 906136.0}, {"date": "2022-09-14", "close": 16.51, "volume": 939191.0}, {"date": "2022-09-15", "close": 16.49, "volume": 750097.0}, {"date": "2022-09-16", "close": 16.27, "volume": 2004764.0}, {"date": "2022-09-19", "close": 16.53, "volume": 826164.0}, {"date": "2022-09-20", "close": 16.28, "volume": 896223.0}, {"date": "2022-09-21", "close": 16.11, "volume": 751533.0}, {"date": "2022-09-22", "close": 15.78, "volume": 1570123.0}, {"date": "2022-09-23", "close": 15.43, "volume": 1557128.0}, {"date": "2022-09-26", "close": 15.38, "volume": 1470581.0}, {"date": "2022-09-27", "close": 15.36, "volume": 1866601.0}, {"date": "2022-09-28", "close": 15.86, "volume": 907334.0}, {"date": "2022-09-29", "close": 15.57, "volume": 913567.0}, {"date": "2022-09-30", "close": 15.37, "volume": 988269.0}, {"date": "2022-10-03", "close": 15.97, "volume": 1547144.0}, {"date": "2022-10-04", "close": 16.48, "volume": 2039669.0}, {"date": "2022-10-05", "close": 16.47, "volume": 1037599.0}, {"date": "2022-10-06", "close": 16.5, "volume": 1099289.0}, {"date": "2022-10-07", "close": 16.25, "volume": 879083.0}, {"date": "2022-10-10", "close": 16.0, "volume": 1452447.0}, {"date": "2022-10-11", "close": 15.81, "volume": 1488950.0}, {"date": "2022-10-12", "close": 16.04, "volume": 940802.0}, {"date": "2022-10-13", "close": 16.28, "volume": 1561589.0}, {"date": "2022-10-14", "close": 15.93, "volume": 980854.0}, {"date": "2022-10-17", "close": 16.19, "volume": 1137341.0}, {"date": "2022-10-18", "close": 16.29, "volume": 1028173.0}, {"date": "2022-10-19", "close": 16.15, "volume": 904569.0}, {"date": "2022-10-20", "close": 16.37, "volume": 1076281.0}, {"date": "2022-10-21", "close": 16.72, "volume": 763580.0}, {"date": "2022-10-24", "close": 16.88, "volume": 2984743.0}, {"date": "2022-10-25", "close": 16.74, "volume": 2310490.0}, {"date": "2022-10-26", "close": 16.95, "volume": 2993994.0}, {"date": "2022-10-27", "close": 17.05, "volume": 2374175.0}, {"date": "2022-10-28", "close": 17.25, "volume": 5418844.0}, {"date": "2022-10-31", "close": 17.07, "volume": 1583125.0}, {"date": "2022-11-01", "close": 16.75, "volume": 2368532.0}, {"date": "2022-11-02", "close": 16.13, "volume": 1856088.0}, {"date": "2022-11-03", "close": 13.62, "volume": 5758934.0}, {"date": "2022-11-04", "close": 13.15, "volume": 4288576.0}, {"date": "2022-11-07", "close": 13.02, "volume": 6503288.0}, {"date": "2022-11-08", "close": 13.34, "volume": 2084360.0}, {"date": "2022-11-09", "close": 13.21, "volume": 1597896.0}, {"date": "2022-11-10", "close": 14.15, "volume": 1753622.0}, {"date": "2022-11-11", "close": 14.34, "volume": 1643332.0}, {"date": "2022-11-14", "close": 15.06, "volume": 2240052.0}, {"date": "2022-11-15", "close": 15.32, "volume": 1232687.0}, {"date": "2022-11-16", "close": 15.45, "volume": 3160631.0}, {"date": "2022-11-17", "close": 15.44, "volume": 1327844.0}, {"date": "2022-11-18", "close": 15.08, "volume": 1817684.0}, {"date": "2022-11-21", "close": 15.63, "volume": 1466906.0}, {"date": "2022-11-22", "close": 15.7, "volume": 703602.0}, {"date": "2022-11-23", "close": 15.67, "volume": 983087.0}, {"date": "2022-11-25", "close": 15.86, "volume": 438132.0}, {"date": "2022-11-28", "close": 15.66, "volume": 1052606.0}, {"date": "2022-11-29", "close": 15.51, "volume": 825511.0}, {"date": "2022-11-30", "close": 15.85, "volume": 1573302.0}, {"date": "2022-12-01", "close": 15.82, "volume": 1552974.0}, {"date": "2022-12-02", "close": 15.76, "volume": 769940.0}, {"date": "2022-12-05", "close": 15.56, "volume": 883838.0}, {"date": "2022-12-06", "close": 15.1, "volume": 872315.0}, {"date": "2022-12-07", "close": 14.69, "volume": 1487758.0}, {"date": "2022-12-08", "close": 14.52, "volume": 1871296.0}, {"date": "2022-12-09", "close": 14.34, "volume": 1004567.0}, {"date": "2022-12-12", "close": 14.27, "volume": 978635.0}, {"date": "2022-12-13", "close": 14.3, "volume": 1288227.0}, {"date": "2022-12-14", "close": 14.03, "volume": 1066255.0}, {"date": "2022-12-15", "close": 13.92, "volume": 1227049.0}, {"date": "2022-12-16", "close": 13.95, "volume": 2473761.0}, {"date": "2022-12-19", "close": 13.49, "volume": 1052179.0}, {"date": "2022-12-20", "close": 13.7, "volume": 869424.0}, {"date": "2022-12-21", "close": 13.76, "volume": 1311391.0}, {"date": "2022-12-22", "close": 13.5, "volume": 866550.0}, {"date": "2022-12-23", "close": 13.46, "volume": 795309.0}, {"date": "2022-12-27", "close": 13.3, "volume": 846176.0}, {"date": "2022-12-28", "close": 13.21, "volume": 815635.0}, {"date": "2022-12-29", "close": 13.64, "volume": 1148358.0}, {"date": "2022-12-30", "close": 13.83, "volume": 1299430.0}, {"date": "2023-01-03", "close": 14.3, "volume": 1811759.0}, {"date": "2023-01-04", "close": 13.99, "volume": 1726465.0}, {"date": "2023-01-05", "close": 13.69, "volume": 920639.0}, {"date": "2023-01-06", "close": 14.0, "volume": 1326259.0}, {"date": "2023-01-09", "close": 13.98, "volume": 907930.0}, {"date": "2023-01-10", "close": 14.05, "volume": 1259136.0}, {"date": "2023-01-11", "close": 14.1, "volume": 2445130.0}, {"date": "2023-01-12", "close": 14.54, "volume": 730985.0}, {"date": "2023-01-13", "close": 14.55, "volume": 721065.0}, {"date": "2023-01-17", "close": 14.5, "volume": 866614.0}, {"date": "2023-01-18", "close": 14.49, "volume": 792418.0}, {"date": "2023-01-19", "close": 14.8, "volume": 965738.0}, {"date": "2023-01-20", "close": 15.04, "volume": 716919.0}, {"date": "2023-01-23", "close": 15.49, "volume": 1207181.0}, {"date": "2023-01-24", "close": 15.48, "volume": 720910.0}, {"date": "2023-01-25", "close": 15.75, "volume": 1197372.0}, {"date": "2023-01-26", "close": 15.61, "volume": 1255291.0}, {"date": "2023-01-27", "close": 15.39, "volume": 835939.0}, {"date": "2023-01-30", "close": 15.11, "volume": 688172.0}, {"date": "2023-01-31", "close": 15.43, "volume": 907749.0}, {"date": "2023-02-01", "close": 15.84, "volume": 1407568.0}, {"date": "2023-02-02", "close": 15.88, "volume": 1666730.0}, {"date": "2023-02-03", "close": 15.78, "volume": 918711.0}, {"date": "2023-02-06", "close": 15.37, "volume": 829178.0}, {"date": "2023-02-07", "close": 15.62, "volume": 981953.0}, {"date": "2023-02-08", "close": 15.39, "volume": 618751.0}, {"date": "2023-02-09", "close": 15.4, "volume": 639952.0}, {"date": "2023-02-10", "close": 15.64, "volume": 721843.0}, {"date": "2023-02-13", "close": 15.88, "volume": 1093067.0}, {"date": "2023-02-14", "close": 15.83, "volume": 816239.0}, {"date": "2023-02-15", "close": 16.16, "volume": 1042234.0}, {"date": "2023-02-16", "close": 16.0, "volume": 948068.0}, {"date": "2023-02-17", "close": 15.89, "volume": 985667.0}, {"date": "2023-02-21", "close": 15.76, "volume": 982820.0}, {"date": "2023-02-22", "close": 15.81, "volume": 719467.0}, {"date": "2023-02-23", "close": 16.12, "volume": 959951.0}, {"date": "2023-02-24", "close": 16.85, "volume": 7954817.0}, {"date": "2023-02-27", "close": 17.04, "volume": 5539182.0}, {"date": "2023-02-28", "close": 17.23, "volume": 36338800.0}, {"date": "2023-03-01", "close": 16.86, "volume": 4262457.0}, {"date": "2023-03-02", "close": 17.75, "volume": 3420190.0}, {"date": "2023-03-03", "close": 17.72, "volume": 2170884.0}, {"date": "2023-03-06", "close": 17.58, "volume": 1783815.0}, {"date": "2023-03-07", "close": 17.64, "volume": 1987059.0}, {"date": "2023-03-08", "close": 17.54, "volume": 1942414.0}, {"date": "2023-03-09", "close": 17.37, "volume": 1572889.0}, {"date": "2023-03-10", "close": 16.87, "volume": 2694494.0}, {"date": "2023-03-13", "close": 16.88, "volume": 2178447.0}, {"date": "2023-03-14", "close": 17.2, "volume": 1589207.0}, {"date": "2023-03-15", "close": 17.15, "volume": 1466896.0}, {"date": "2023-03-16", "close": 17.25, "volume": 1369946.0}, {"date": "2023-03-17", "close": 16.96, "volume": 3285781.0}, {"date": "2023-03-20", "close": 17.02, "volume": 1029623.0}, {"date": "2023-03-21", "close": 17.24, "volume": 1263678.0}, {"date": "2023-03-22", "close": 16.94, "volume": 2576509.0}, {"date": "2023-03-23", "close": 16.88, "volume": 1525060.0}, {"date": "2023-03-24", "close": 17.01, "volume": 1579983.0}, {"date": "2023-03-27", "close": 16.96, "volume": 1180483.0}, {"date": "2023-03-28", "close": 16.65, "volume": 1596995.0}, {"date": "2023-03-29", "close": 16.77, "volume": 1335105.0}, {"date": "2023-03-30", "close": 16.87, "volume": 873469.0}, {"date": "2023-03-31", "close": 16.92, "volume": 1559634.0}, {"date": "2023-04-03", "close": 16.82, "volume": 748478.0}, {"date": "2023-04-04", "close": 16.61, "volume": 2083478.0}, {"date": "2023-04-05", "close": 16.38, "volume": 2268422.0}, {"date": "2023-04-06", "close": 16.49, "volume": 1259236.0}, {"date": "2023-04-10", "close": 16.64, "volume": 1506486.0}, {"date": "2023-04-11", "close": 16.7, "volume": 887122.0}, {"date": "2023-04-12", "close": 16.74, "volume": 1072506.0}, {"date": "2023-04-13", "close": 16.87, "volume": 1570066.0}, {"date": "2023-04-14", "close": 16.68, "volume": 726438.0}, {"date": "2023-04-17", "close": 16.52, "volume": 767714.0}, {"date": "2023-04-18", "close": 16.55, "volume": 854494.0}, {"date": "2023-04-19", "close": 16.65, "volume": 848458.0}, {"date": "2023-04-20", "close": 16.36, "volume": 959276.0}, {"date": "2023-04-21", "close": 16.37, "volume": 681897.0}, {"date": "2023-04-24", "close": 16.59, "volume": 816099.0}, {"date": "2023-04-25", "close": 16.57, "volume": 1786111.0}, {"date": "2023-04-26", "close": 16.41, "volume": 841138.0}, {"date": "2023-04-27", "close": 16.86, "volume": 929646.0}, {"date": "2023-04-28", "close": 16.95, "volume": 1052901.0}, {"date": "2023-05-01", "close": 16.98, "volume": 1429052.0}, {"date": "2023-05-02", "close": 16.64, "volume": 1411494.0}, {"date": "2023-05-03", "close": 16.55, "volume": 2006386.0}, {"date": "2023-05-04", "close": 16.53, "volume": 2210679.0}, {"date": "2023-05-05", "close": 17.56, "volume": 2755495.0}, {"date": "2023-05-08", "close": 17.38, "volume": 1055694.0}, {"date": "2023-05-09", "close": 17.29, "volume": 1891892.0}, {"date": "2023-05-10", "close": 17.3, "volume": 1608345.0}, {"date": "2023-05-11", "close": 17.41, "volume": 1260807.0}, {"date": "2023-05-12", "close": 17.24, "volume": 940838.0}, {"date": "2023-05-15", "close": 17.42, "volume": 1005544.0}, {"date": "2023-05-16", "close": 17.28, "volume": 1426627.0}, {"date": "2023-05-17", "close": 17.67, "volume": 1617238.0}, {"date": "2023-05-18", "close": 17.75, "volume": 2127229.0}, {"date": "2023-05-19", "close": 17.75, "volume": 1231976.0}, {"date": "2023-05-22", "close": 17.74, "volume": 649454.0}, {"date": "2023-05-23", "close": 17.81, "volume": 1510446.0}, {"date": "2023-05-24", "close": 17.58, "volume": 964573.0}, {"date": "2023-05-25", "close": 17.68, "volume": 822730.0}, {"date": "2023-05-26", "close": 17.72, "volume": 942951.0}, {"date": "2023-05-30", "close": 17.6, "volume": 690986.0}, {"date": "2023-05-31", "close": 17.63, "volume": 2355410.0}, {"date": "2023-06-01", "close": 18.43, "volume": 1736226.0}, {"date": "2023-06-02", "close": 18.65, "volume": 1232795.0}, {"date": "2023-06-05", "close": 18.44, "volume": 1179854.0}, {"date": "2023-06-06", "close": 18.56, "volume": 1223539.0}, {"date": "2023-06-07", "close": 18.78, "volume": 1787232.0}, {"date": "2023-06-08", "close": 18.65, "volume": 1323196.0}, {"date": "2023-06-09", "close": 18.77, "volume": 1285894.0}, {"date": "2023-06-12", "close": 18.95, "volume": 1094050.0}, {"date": "2023-06-13", "close": 18.92, "volume": 1165753.0}, {"date": "2023-06-14", "close": 18.53, "volume": 1872738.0}, {"date": "2023-06-15", "close": 18.67, "volume": 1129814.0}, {"date": "2023-06-16", "close": 18.91, "volume": 2568302.0}, {"date": "2023-06-20", "close": 19.0, "volume": 1086817.0}, {"date": "2023-06-21", "close": 19.19, "volume": 1164250.0}, {"date": "2023-06-22", "close": 19.12, "volume": 994638.0}, {"date": "2023-06-23", "close": 18.78, "volume": 1086778.0}, {"date": "2023-06-26", "close": 18.79, "volume": 541082.0}, {"date": "2023-06-27", "close": 19.04, "volume": 559469.0}, {"date": "2023-06-28", "close": 19.13, "volume": 584982.0}, {"date": "2023-06-29", "close": 19.4, "volume": 979179.0}, {"date": "2023-06-30", "close": 19.72, "volume": 946650.0}, {"date": "2023-07-03", "close": 19.71, "volume": 644519.0}, {"date": "2023-07-05", "close": 19.78, "volume": 882896.0}, {"date": "2023-07-06", "close": 19.62, "volume": 954902.0}, {"date": "2023-07-07", "close": 19.78, "volume": 1143883.0}, {"date": "2023-07-10", "close": 19.98, "volume": 971069.0}, {"date": "2023-07-11", "close": 20.13, "volume": 823354.0}, {"date": "2023-07-12", "close": 20.25, "volume": 677712.0}, {"date": "2023-07-13", "close": 20.49, "volume": 798604.0}, {"date": "2023-07-14", "close": 20.48, "volume": 965059.0}, {"date": "2023-07-17", "close": 20.69, "volume": 725198.0}, {"date": "2023-07-18", "close": 20.89, "volume": 726169.0}, {"date": "2023-07-19", "close": 20.78, "volume": 911504.0}, {"date": "2023-07-20", "close": 20.21, "volume": 1594481.0}, {"date": "2023-07-21", "close": 20.37, "volume": 1070072.0}, {"date": "2023-07-24", "close": 20.46, "volume": 652445.0}, {"date": "2023-07-25", "close": 20.68, "volume": 733833.0}, {"date": "2023-07-26", "close": 20.55, "volume": 542085.0}, {"date": "2023-07-27", "close": 20.0, "volume": 1218846.0}, {"date": "2023-07-28", "close": 20.38, "volume": 612977.0}, {"date": "2023-07-31", "close": 20.99, "volume": 1202039.0}, {"date": "2023-08-01", "close": 21.07, "volume": 768770.0}, {"date": "2023-08-02", "close": 20.83, "volume": 688240.0}, {"date": "2023-08-03", "close": 20.49, "volume": 1006031.0}, {"date": "2023-08-04", "close": 20.41, "volume": 606319.0}, {"date": "2023-08-07", "close": 20.2, "volume": 1010543.0}, {"date": "2023-08-08", "close": 20.41, "volume": 1109036.0}, {"date": "2023-08-09", "close": 20.41, "volume": 1306515.0}, {"date": "2023-08-10", "close": 20.13, "volume": 1792001.0}, {"date": "2023-08-11", "close": 19.8, "volume": 1738466.0}, {"date": "2023-08-14", "close": 19.3, "volume": 3296361.0}, {"date": "2023-08-15", "close": 19.39, "volume": 1304872.0}, {"date": "2023-08-16", "close": 19.26, "volume": 1246827.0}, {"date": "2023-08-17", "close": 18.93, "volume": 1310688.0}, {"date": "2023-08-18", "close": 19.05, "volume": 1565248.0}, {"date": "2023-08-21", "close": 18.99, "volume": 870813.0}, {"date": "2023-08-22", "close": 18.98, "volume": 1003729.0}, {"date": "2023-08-23", "close": 19.08, "volume": 1933613.0}, {"date": "2023-08-24", "close": 19.1, "volume": 1729129.0}, {"date": "2023-08-25", "close": 19.16, "volume": 730997.0}, {"date": "2023-08-28", "close": 19.48, "volume": 1067688.0}, {"date": "2023-08-29", "close": 18.15, "volume": 7039099.0}, {"date": "2023-08-30", "close": 17.97, "volume": 3391636.0}, {"date": "2023-08-31", "close": 17.79, "volume": 2786029.0}, {"date": "2023-09-01", "close": 17.55, "volume": 2191692.0}, {"date": "2023-09-05", "close": 17.48, "volume": 2661561.0}, {"date": "2023-09-06", "close": 17.51, "volume": 1343307.0}, {"date": "2023-09-07", "close": 17.63, "volume": 1372219.0}, {"date": "2023-09-08", "close": 17.66, "volume": 1300338.0}, {"date": "2023-09-11", "close": 17.6, "volume": 1418367.0}, {"date": "2023-09-12", "close": 17.97, "volume": 1892784.0}, {"date": "2023-09-13", "close": 18.28, "volume": 2524131.0}, {"date": "2023-09-14", "close": 18.7, "volume": 2847624.0}, {"date": "2023-09-15", "close": 18.77, "volume": 9070690.0}, {"date": "2023-09-18", "close": 19.02, "volume": 1709415.0}, {"date": "2023-09-19", "close": 19.02, "volume": 1702200.0}, {"date": "2023-09-20", "close": 18.83, "volume": 1569002.0}, {"date": "2023-09-21", "close": 18.8, "volume": 1058158.0}, {"date": "2023-09-22", "close": 18.75, "volume": 967656.0}, {"date": "2023-09-25", "close": 18.91, "volume": 709461.0}, {"date": "2023-09-26", "close": 18.57, "volume": 1083105.0}, {"date": "2023-09-27", "close": 18.67, "volume": 843775.0}, {"date": "2023-09-28", "close": 18.78, "volume": 1101532.0}, {"date": "2023-09-29", "close": 18.7, "volume": 881093.0}, {"date": "2023-10-02", "close": 18.9, "volume": 1110953.0}, {"date": "2023-10-03", "close": 18.71, "volume": 1118232.0}, {"date": "2023-10-04", "close": 18.92, "volume": 830481.0}, {"date": "2023-10-05", "close": 19.05, "volume": 901353.0}, {"date": "2023-10-06", "close": 19.29, "volume": 1074012.0}, {"date": "2023-10-09", "close": 19.51, "volume": 642733.0}, {"date": "2023-10-10", "close": 19.57, "volume": 845323.0}, {"date": "2023-10-11", "close": 19.57, "volume": 715352.0}, {"date": "2023-10-12", "close": 19.65, "volume": 754925.0}, {"date": "2023-10-13", "close": 19.67, "volume": 1094960.0}, {"date": "2023-10-16", "close": 19.95, "volume": 1916747.0}, {"date": "2023-10-17", "close": 20.34, "volume": 1568311.0}, {"date": "2023-10-18", "close": 20.21, "volume": 1418255.0}, {"date": "2023-10-19", "close": 19.91, "volume": 1096462.0}, {"date": "2023-10-20", "close": 19.78, "volume": 1117604.0}, {"date": "2023-10-23", "close": 19.74, "volume": 1118212.0}, {"date": "2023-10-24", "close": 20.01, "volume": 1099105.0}, {"date": "2023-10-25", "close": 19.88, "volume": 1509805.0}, {"date": "2023-10-26", "close": 19.68, "volume": 1053082.0}, {"date": "2023-10-27", "close": 19.51, "volume": 1408150.0}, {"date": "2023-10-30", "close": 19.67, "volume": 792988.0}, {"date": "2023-10-31", "close": 19.77, "volume": 1000191.0}, {"date": "2023-11-01", "close": 19.79, "volume": 889423.0}, {"date": "2023-11-02", "close": 20.25, "volume": 1190124.0}, {"date": "2023-11-03", "close": 19.97, "volume": 1682901.0}, {"date": "2023-11-06", "close": 19.58, "volume": 1511832.0}, {"date": "2023-11-07", "close": 19.84, "volume": 1234870.0}, {"date": "2023-11-08", "close": 19.8, "volume": 1274764.0}, {"date": "2023-11-09", "close": 19.75, "volume": 2742853.0}, {"date": "2023-11-10", "close": 20.71, "volume": 4301123.0}, {"date": "2023-11-13", "close": 20.51, "volume": 2170371.0}, {"date": "2023-11-14", "close": 20.3, "volume": 2116649.0}, {"date": "2023-11-15", "close": 20.15, "volume": 1496525.0}, {"date": "2023-11-16", "close": 20.26, "volume": 1327510.0}, {"date": "2023-11-17", "close": 19.98, "volume": 1345043.0}, {"date": "2023-11-20", "close": 19.93, "volume": 1100282.0}, {"date": "2023-11-21", "close": 19.64, "volume": 1442052.0}, {"date": "2023-11-22", "close": 19.78, "volume": 999217.0}, {"date": "2023-11-24", "close": 20.05, "volume": 570159.0}, {"date": "2023-11-27", "close": 20.0, "volume": 1401969.0}, {"date": "2023-11-28", "close": 19.83, "volume": 1162930.0}, {"date": "2023-11-29", "close": 19.87, "volume": 1345996.0}, {"date": "2023-11-30", "close": 20.08, "volume": 1625574.0}, {"date": "2023-12-01", "close": 20.33, "volume": 1117934.0}, {"date": "2023-12-04", "close": 20.68, "volume": 1122900.0}, {"date": "2023-12-05", "close": 20.76, "volume": 1067756.0}, {"date": "2023-12-06", "close": 20.82, "volume": 949805.0}, {"date": "2023-12-07", "close": 21.06, "volume": 868187.0}, {"date": "2023-12-08", "close": 21.43, "volume": 1057854.0}, {"date": "2023-12-11", "close": 21.75, "volume": 1139217.0}, {"date": "2023-12-12", "close": 21.91, "volume": 1257936.0}, {"date": "2023-12-13", "close": 22.04, "volume": 1178024.0}, {"date": "2023-12-14", "close": 22.13, "volume": 1050995.0}, {"date": "2023-12-15", "close": 22.32, "volume": 2569517.0}, {"date": "2023-12-18", "close": 22.49, "volume": 1018702.0}, {"date": "2023-12-19", "close": 22.71, "volume": 1178459.0}, {"date": "2023-12-20", "close": 22.46, "volume": 1006852.0}, {"date": "2023-12-21", "close": 22.65, "volume": 700563.0}, {"date": "2023-12-22", "close": 22.97, "volume": 707302.0}, {"date": "2023-12-26", "close": 23.08, "volume": 715151.0}, {"date": "2023-12-27", "close": 23.17, "volume": 693921.0}, {"date": "2023-12-28", "close": 23.12, "volume": 544332.0}, {"date": "2023-12-29", "close": 23.03, "volume": 629789.0}, {"date": "2024-01-02", "close": 22.79, "volume": 994964.0}, {"date": "2024-01-03", "close": 21.94, "volume": 1342228.0}, {"date": "2024-01-04", "close": 21.26, "volume": 1490770.0}, {"date": "2024-01-05", "close": 21.04, "volume": 1165905.0}, {"date": "2024-01-08", "close": 21.29, "volume": 1055656.0}, {"date": "2024-01-09", "close": 21.46, "volume": 1042193.0}, {"date": "2024-01-10", "close": 21.7, "volume": 929023.0}, {"date": "2024-01-11", "close": 21.77, "volume": 732711.0}, {"date": "2024-01-12", "close": 21.87, "volume": 635884.0}, {"date": "2024-01-16", "close": 21.99, "volume": 859008.0}, {"date": "2024-01-17", "close": 22.11, "volume": 726977.0}, {"date": "2024-01-18", "close": 22.3, "volume": 787790.0}, {"date": "2024-01-19", "close": 22.63, "volume": 1206787.0}, {"date": "2024-01-22", "close": 23.22, "volume": 1172332.0}, {"date": "2024-01-23", "close": 23.12, "volume": 841998.0}, {"date": "2024-01-24", "close": 22.89, "volume": 1133489.0}, {"date": "2024-01-25", "close": 23.09, "volume": 684128.0}, {"date": "2024-01-26", "close": 23.57, "volume": 1061661.0}, {"date": "2024-01-29", "close": 23.79, "volume": 657042.0}, {"date": "2024-01-30", "close": 23.83, "volume": 1164278.0}, {"date": "2024-01-31", "close": 23.91, "volume": 1765801.0}, {"date": "2024-02-01", "close": 24.3, "volume": 1011087.0}, {"date": "2024-02-02", "close": 23.4, "volume": 2071905.0}, {"date": "2024-02-05", "close": 22.1, "volume": 2083805.0}, {"date": "2024-02-06", "close": 21.94, "volume": 1469591.0}, {"date": "2024-02-07", "close": 22.19, "volume": 1052227.0}, {"date": "2024-02-08", "close": 22.4, "volume": 1031208.0}, {"date": "2024-02-09", "close": 22.84, "volume": 1232083.0}, {"date": "2024-02-12", "close": 23.08, "volume": 889122.0}, {"date": "2024-02-13", "close": 22.07, "volume": 1092807.0}, {"date": "2024-02-14", "close": 22.21, "volume": 1060152.0}, {"date": "2024-02-15", "close": 22.58, "volume": 1163695.0}, {"date": "2024-02-16", "close": 22.4, "volume": 945861.0}, {"date": "2024-02-20", "close": 22.35, "volume": 846796.0}, {"date": "2024-02-21", "close": 21.79, "volume": 967013.0}, {"date": "2024-02-22", "close": 21.65, "volume": 1237576.0}, {"date": "2024-02-23", "close": 22.03, "volume": 817979.0}, {"date": "2024-02-26", "close": 21.7, "volume": 918394.0}, {"date": "2024-02-27", "close": 21.55, "volume": 1087108.0}, {"date": "2024-02-28", "close": 21.56, "volume": 929098.0}, {"date": "2024-02-29", "close": 21.62, "volume": 1223811.0}, {"date": "2024-03-01", "close": 22.88, "volume": 3092305.0}, {"date": "2024-03-04", "close": 22.16, "volume": 1506111.0}, {"date": "2024-03-05", "close": 21.6, "volume": 1371390.0}, {"date": "2024-03-06", "close": 21.73, "volume": 1124751.0}, {"date": "2024-03-07", "close": 22.35, "volume": 905985.0}, {"date": "2024-03-08", "close": 22.62, "volume": 880355.0}, {"date": "2024-03-11", "close": 22.54, "volume": 824273.0}, {"date": "2024-03-12", "close": 23.05, "volume": 900226.0}, {"date": "2024-03-13", "close": 23.35, "volume": 1003803.0}, {"date": "2024-03-14", "close": 23.33, "volume": 1046743.0}, {"date": "2024-03-15", "close": 23.58, "volume": 2539875.0}, {"date": "2024-03-18", "close": 23.77, "volume": 968362.0}, {"date": "2024-03-19", "close": 24.11, "volume": 704567.0}, {"date": "2024-03-20", "close": 24.21, "volume": 686862.0}, {"date": "2024-03-21", "close": 24.77, "volume": 1017409.0}, {"date": "2024-03-22", "close": 24.76, "volume": 1059690.0}, {"date": "2024-03-25", "close": 24.96, "volume": 1124903.0}, {"date": "2024-03-26", "close": 24.79, "volume": 848472.0}, {"date": "2024-03-27", "close": 25.16, "volume": 862352.0}, {"date": "2024-03-28", "close": 24.97, "volume": 1178427.0}, {"date": "2024-04-01", "close": 24.48, "volume": 972906.0}, {"date": "2024-04-02", "close": 24.77, "volume": 1229476.0}, {"date": "2024-04-03", "close": 24.28, "volume": 834759.0}, {"date": "2024-04-04", "close": 24.42, "volume": 1326487.0}, {"date": "2024-04-05", "close": 24.45, "volume": 1353402.0}, {"date": "2024-04-08", "close": 24.77, "volume": 643471.0}, {"date": "2024-04-09", "close": 25.05, "volume": 750678.0}, {"date": "2024-04-10", "close": 24.68, "volume": 823095.0}, {"date": "2024-04-11", "close": 24.66, "volume": 567254.0}, {"date": "2024-04-12", "close": 24.41, "volume": 721900.0}, {"date": "2024-04-15", "close": 24.17, "volume": 634040.0}, {"date": "2024-04-16", "close": 24.08, "volume": 580022.0}, {"date": "2024-04-17", "close": 23.72, "volume": 574024.0}, {"date": "2024-04-18", "close": 23.44, "volume": 730532.0}, {"date": "2024-04-19", "close": 23.49, "volume": 858838.0}, {"date": "2024-04-22", "close": 23.88, "volume": 1058271.0}, {"date": "2024-04-23", "close": 24.41, "volume": 687640.0}, {"date": "2024-04-24", "close": 24.28, "volume": 645975.0}, {"date": "2024-04-25", "close": 24.26, "volume": 942508.0}, {"date": "2024-04-26", "close": 24.23, "volume": 826507.0}, {"date": "2024-04-29", "close": 24.35, "volume": 876639.0}, {"date": "2024-04-30", "close": 23.58, "volume": 1011683.0}, {"date": "2024-05-01", "close": 23.7, "volume": 844178.0}, {"date": "2024-05-02", "close": 24.09, "volume": 980320.0}, {"date": "2024-05-03", "close": 25.93, "volume": 1280832.0}, {"date": "2024-05-06", "close": 26.56, "volume": 1212567.0}, {"date": "2024-05-07", "close": 26.51, "volume": 1139129.0}, {"date": "2024-05-08", "close": 26.87, "volume": 1059001.0}, {"date": "2024-05-09", "close": 26.99, "volume": 1070695.0}, {"date": "2024-05-10", "close": 26.91, "volume": 744812.0}, {"date": "2024-05-13", "close": 27.08, "volume": 855429.0}, {"date": "2024-05-14", "close": 27.55, "volume": 545145.0}, {"date": "2024-05-15", "close": 27.37, "volume": 1032548.0}, {"date": "2024-05-16", "close": 27.71, "volume": 627643.0}, {"date": "2024-05-17", "close": 27.33, "volume": 704480.0}, {"date": "2024-05-20", "close": 28.07, "volume": 994870.0}, {"date": "2024-05-21", "close": 27.29, "volume": 1008815.0}, {"date": "2024-05-22", "close": 27.3, "volume": 763252.0}, {"date": "2024-05-23", "close": 26.95, "volume": 776505.0}, {"date": "2024-05-24", "close": 27.14, "volume": 1083738.0}, {"date": "2024-05-28", "close": 26.79, "volume": 1095893.0}, {"date": "2024-05-29", "close": 26.48, "volume": 656017.0}, {"date": "2024-05-30", "close": 26.63, "volume": 715119.0}, {"date": "2024-05-31", "close": 26.64, "volume": 1004513.0}, {"date": "2024-06-03", "close": 26.47, "volume": 619144.0}, {"date": "2024-06-04", "close": 25.79, "volume": 1265933.0}, {"date": "2024-06-05", "close": 26.05, "volume": 1436145.0}, {"date": "2024-06-06", "close": 26.01, "volume": 969310.0}, {"date": "2024-06-07", "close": 25.82, "volume": 766250.0}, {"date": "2024-06-10", "close": 25.98, "volume": 1231566.0}, {"date": "2024-06-11", "close": 25.73, "volume": 796723.0}, {"date": "2024-06-12", "close": 26.49, "volume": 734431.0}, {"date": "2024-06-13", "close": 25.85, "volume": 632964.0}, {"date": "2024-06-14", "close": 25.58, "volume": 651221.0}, {"date": "2024-06-17", "close": 26.25, "volume": 551841.0}, {"date": "2024-06-18", "close": 26.62, "volume": 1078959.0}, {"date": "2024-06-20", "close": 26.8, "volume": 706753.0}, {"date": "2024-06-21", "close": 27.13, "volume": 3028390.0}, {"date": "2024-06-24", "close": 27.39, "volume": 838751.0}, {"date": "2024-06-25", "close": 27.38, "volume": 1036022.0}, {"date": "2024-06-26", "close": 27.48, "volume": 961986.0}, {"date": "2024-06-27", "close": 27.39, "volume": 1168085.0}, {"date": "2024-06-28", "close": 27.2, "volume": 6993513.0}, {"date": "2024-07-01", "close": 26.83, "volume": 876854.0}, {"date": "2024-07-02", "close": 27.22, "volume": 747251.0}, {"date": "2024-07-03", "close": 27.36, "volume": 352601.0}, {"date": "2024-07-05", "close": 27.59, "volume": 662147.0}, {"date": "2024-07-08", "close": 27.81, "volume": 703327.0}, {"date": "2024-07-09", "close": 27.93, "volume": 976433.0}, {"date": "2024-07-10", "close": 28.39, "volume": 1477193.0}, {"date": "2024-07-11", "close": 28.73, "volume": 1074055.0}, {"date": "2024-07-12", "close": 28.33, "volume": 1612799.0}, {"date": "2024-07-15", "close": 29.6, "volume": 1248939.0}, {"date": "2024-07-16", "close": 30.81, "volume": 1410842.0}, {"date": "2024-07-17", "close": 30.3, "volume": 1104441.0}, {"date": "2024-07-18", "close": 29.72, "volume": 1069896.0}, {"date": "2024-07-19", "close": 30.04, "volume": 707385.0}, {"date": "2024-07-22", "close": 30.81, "volume": 978246.0}, {"date": "2024-07-23", "close": 30.84, "volume": 1452417.0}, {"date": "2024-07-24", "close": 30.02, "volume": 717640.0}, {"date": "2024-07-25", "close": 30.0, "volume": 952904.0}, {"date": "2024-07-26", "close": 30.39, "volume": 838256.0}, {"date": "2024-07-29", "close": 30.1, "volume": 538926.0}, {"date": "2024-07-30", "close": 30.26, "volume": 786820.0}, {"date": "2024-07-31", "close": 30.13, "volume": 1576881.0}, {"date": "2024-08-01", "close": 30.06, "volume": 1177749.0}, {"date": "2024-08-02", "close": 29.75, "volume": 1416660.0}, {"date": "2024-08-05", "close": 28.1, "volume": 2377573.0}, {"date": "2024-08-06", "close": 28.61, "volume": 2101259.0}, {"date": "2024-08-07", "close": 27.31, "volume": 1625185.0}, {"date": "2024-08-08", "close": 27.66, "volume": 1668762.0}, {"date": "2024-08-09", "close": 27.48, "volume": 1917884.0}, {"date": "2024-08-12", "close": 26.61, "volume": 799251.0}, {"date": "2024-08-13", "close": 27.14, "volume": 885195.0}, {"date": "2024-08-14", "close": 27.0, "volume": 727977.0}, {"date": "2024-08-15", "close": 27.39, "volume": 965765.0}, {"date": "2024-08-16", "close": 27.15, "volume": 1377268.0}, {"date": "2024-08-19", "close": 27.52, "volume": 1275354.0}, {"date": "2024-08-20", "close": 27.17, "volume": 499040.0}, {"date": "2024-08-21", "close": 27.77, "volume": 963963.0}, {"date": "2024-08-22", "close": 27.45, "volume": 387264.0}, {"date": "2024-08-23", "close": 27.85, "volume": 693058.0}, {"date": "2024-08-26", "close": 27.53, "volume": 721867.0}, {"date": "2024-08-27", "close": 27.51, "volume": 761879.0}, {"date": "2024-08-28", "close": 27.76, "volume": 1060260.0}, {"date": "2024-08-29", "close": 27.44, "volume": 572353.0}, {"date": "2024-08-30", "close": 27.61, "volume": 1238200.0}, {"date": "2024-09-03", "close": 27.04, "volume": 791866.0}, {"date": "2024-09-04", "close": 26.96, "volume": 466488.0}, {"date": "2024-09-05", "close": 26.79, "volume": 491284.0}, {"date": "2024-09-06", "close": 26.13, "volume": 824477.0}, {"date": "2024-09-09", "close": 26.49, "volume": 803991.0}, {"date": "2024-09-10", "close": 26.62, "volume": 1194927.0}, {"date": "2024-09-11", "close": 27.05, "volume": 1146935.0}, {"date": "2024-09-12", "close": 27.0, "volume": 1001377.0}, {"date": "2024-09-13", "close": 27.15, "volume": 827059.0}, {"date": "2024-09-16", "close": 27.1, "volume": 1209223.0}, {"date": "2024-09-17", "close": 26.99, "volume": 1669625.0}, {"date": "2024-09-18", "close": 27.27, "volume": 1405021.0}, {"date": "2024-09-19", "close": 27.71, "volume": 1964692.0}, {"date": "2024-09-20", "close": 27.8, "volume": 3558340.0}, {"date": "2024-09-23", "close": 27.95, "volume": 532770.0}, {"date": "2024-09-24", "close": 27.84, "volume": 649036.0}, {"date": "2024-09-25", "close": 27.28, "volume": 497521.0}, {"date": "2024-09-26", "close": 27.46, "volume": 835138.0}, {"date": "2024-09-27", "close": 27.81, "volume": 1279100.0}, {"date": "2024-09-30", "close": 27.81, "volume": 697799.0}, {"date": "2024-10-01", "close": 27.61, "volume": 659705.0}, {"date": "2024-10-02", "close": 27.33, "volume": 832186.0}, {"date": "2024-10-03", "close": 26.53, "volume": 747243.0}, {"date": "2024-10-04", "close": 26.79, "volume": 967264.0}, {"date": "2024-10-07", "close": 27.6, "volume": 724210.0}, {"date": "2024-10-08", "close": 27.43, "volume": 453138.0}, {"date": "2024-10-09", "close": 27.1, "volume": 542647.0}, {"date": "2024-10-10", "close": 26.76, "volume": 1328323.0}, {"date": "2024-10-11", "close": 27.54, "volume": 839085.0}, {"date": "2024-10-14", "close": 27.0, "volume": 917296.0}, {"date": "2024-10-15", "close": 26.94, "volume": 960658.0}, {"date": "2024-10-16", "close": 27.61, "volume": 1344048.0}, {"date": "2024-10-17", "close": 27.76, "volume": 484293.0}, {"date": "2024-10-18", "close": 27.12, "volume": 1070516.0}, {"date": "2024-10-21", "close": 26.73, "volume": 696086.0}, {"date": "2024-10-22", "close": 26.44, "volume": 685743.0}, {"date": "2024-10-23", "close": 26.38, "volume": 452472.0}, {"date": "2024-10-24", "close": 26.45, "volume": 899752.0}, {"date": "2024-10-25", "close": 26.31, "volume": 780881.0}, {"date": "2024-10-28", "close": 26.34, "volume": 737847.0}, {"date": "2024-10-29", "close": 26.39, "volume": 806058.0}, {"date": "2024-10-30", "close": 26.32, "volume": 965001.0}, {"date": "2024-10-31", "close": 25.97, "volume": 996179.0}, {"date": "2024-11-01", "close": 23.12, "volume": 4324178.0}, {"date": "2024-11-04", "close": 22.8, "volume": 2348237.0}, {"date": "2024-11-05", "close": 23.12, "volume": 2257817.0}, {"date": "2024-11-06", "close": 23.95, "volume": 1994155.0}, {"date": "2024-11-07", "close": 23.26, "volume": 1249432.0}, {"date": "2024-11-08", "close": 23.44, "volume": 2558274.0}, {"date": "2024-11-11", "close": 23.2, "volume": 1625674.0}, {"date": "2024-11-12", "close": 23.53, "volume": 2237268.0}, {"date": "2024-11-13", "close": 23.45, "volume": 1657361.0}, {"date": "2024-11-14", "close": 23.32, "volume": 1355782.0}, {"date": "2024-11-15", "close": 23.42, "volume": 1062669.0}, {"date": "2024-11-18", "close": 22.68, "volume": 1387251.0}, {"date": "2024-11-19", "close": 23.01, "volume": 708949.0}, {"date": "2024-11-20", "close": 22.97, "volume": 952011.0}, {"date": "2024-11-21", "close": 23.19, "volume": 808934.0}, {"date": "2024-11-22", "close": 23.64, "volume": 1706189.0}, {"date": "2024-11-25", "close": 23.99, "volume": 1330563.0}, {"date": "2024-11-26", "close": 23.61, "volume": 1684337.0}, {"date": "2024-11-27", "close": 23.57, "volume": 771028.0}, {"date": "2024-11-29", "close": 23.66, "volume": 591681.0}, {"date": "2024-12-02", "close": 23.78, "volume": 1244903.0}, {"date": "2024-12-03", "close": 23.48, "volume": 866621.0}, {"date": "2024-12-04", "close": 23.6, "volume": 963652.0}, {"date": "2024-12-05", "close": 23.9, "volume": 1080689.0}, {"date": "2024-12-06", "close": 23.71, "volume": 705049.0}, {"date": "2024-12-09", "close": 23.59, "volume": 1062395.0}, {"date": "2024-12-10", "close": 23.54, "volume": 1298391.0}, {"date": "2024-12-11", "close": 23.78, "volume": 1236913.0}, {"date": "2024-12-12", "close": 24.01, "volume": 985528.0}, {"date": "2024-12-13", "close": 23.79, "volume": 1094506.0}, {"date": "2024-12-16", "close": 24.31, "volume": 1088304.0}, {"date": "2024-12-17", "close": 23.96, "volume": 1162847.0}, {"date": "2024-12-18", "close": 23.36, "volume": 1446413.0}, {"date": "2024-12-19", "close": 23.64, "volume": 1115600.0}, {"date": "2024-12-20", "close": 23.66, "volume": 2581472.0}, {"date": "2024-12-23", "close": 23.74, "volume": 779859.0}, {"date": "2024-12-24", "close": 23.91, "volume": 323431.0}, {"date": "2024-12-26", "close": 24.07, "volume": 460111.0}, {"date": "2024-12-27", "close": 24.1, "volume": 698482.0}, {"date": "2024-12-30", "close": 24.1, "volume": 2826773.0}, {"date": "2024-12-31", "close": 24.18, "volume": 1466200.0}, {"date": "2025-01-02", "close": 24.05, "volume": 860847.0}, {"date": "2025-01-03", "close": 24.22, "volume": 820418.0}, {"date": "2025-01-06", "close": 24.53, "volume": 821606.0}, {"date": "2025-01-07", "close": 24.62, "volume": 769995.0}, {"date": "2025-01-08", "close": 24.74, "volume": 720235.0}, {"date": "2025-01-10", "close": 24.52, "volume": 789339.0}, {"date": "2025-01-13", "close": 24.73, "volume": 868286.0}, {"date": "2025-01-14", "close": 25.01, "volume": 819531.0}, {"date": "2025-01-15", "close": 25.18, "volume": 538863.0}, {"date": "2025-01-16", "close": 25.23, "volume": 829738.0}, {"date": "2025-01-17", "close": 25.48, "volume": 786568.0}, {"date": "2025-01-21", "close": 26.08, "volume": 1133306.0}, {"date": "2025-01-22", "close": 25.9, "volume": 998090.0}, {"date": "2025-01-23", "close": 26.46, "volume": 933713.0}, {"date": "2025-01-24", "close": 26.71, "volume": 1073871.0}, {"date": "2025-01-27", "close": 26.87, "volume": 1063745.0}, {"date": "2025-01-28", "close": 26.73, "volume": 886166.0}, {"date": "2025-01-29", "close": 26.39, "volume": 884953.0}, {"date": "2025-01-30", "close": 26.73, "volume": 650762.0}, {"date": "2025-01-31", "close": 26.39, "volume": 949148.0}, {"date": "2025-02-03", "close": 26.19, "volume": 894691.0}, {"date": "2025-02-04", "close": 25.9, "volume": 949952.0}, {"date": "2025-02-05", "close": 26.04, "volume": 841391.0}, {"date": "2025-02-06", "close": 25.88, "volume": 886003.0}, {"date": "2025-02-07", "close": 25.78, "volume": 879172.0}, {"date": "2025-02-10", "close": 25.92, "volume": 602314.0}, {"date": "2025-02-11", "close": 26.16, "volume": 2513739.0}, {"date": "2025-02-12", "close": 26.09, "volume": 781561.0}, {"date": "2025-02-13", "close": 26.58, "volume": 702726.0}, {"date": "2025-02-14", "close": 26.33, "volume": 614467.0}, {"date": "2025-02-18", "close": 26.55, "volume": 2340605.0}, {"date": "2025-02-19", "close": 26.45, "volume": 881132.0}, {"date": "2025-02-20", "close": 26.13, "volume": 1049755.0}, {"date": "2025-02-21", "close": 25.95, "volume": 1127784.0}, {"date": "2025-02-24", "close": 25.84, "volume": 966440.0}, {"date": "2025-02-25", "close": 26.16, "volume": 1675143.0}, {"date": "2025-02-26", "close": 25.91, "volume": 1114357.0}, {"date": "2025-02-27", "close": 25.95, "volume": 1009096.0}, {"date": "2025-02-28", "close": 22.89, "volume": 3495371.0}, {"date": "2025-03-03", "close": 22.96, "volume": 1855153.0}, {"date": "2025-03-04", "close": 22.57, "volume": 1816491.0}, {"date": "2025-03-05", "close": 21.68, "volume": 1574305.0}, {"date": "2025-03-06", "close": 21.24, "volume": 1093443.0}, {"date": "2025-03-07", "close": 21.12, "volume": 979396.0}, {"date": "2025-03-10", "close": 20.22, "volume": 1347805.0}, {"date": "2025-03-11", "close": 19.91, "volume": 2298115.0}, {"date": "2025-03-12", "close": 19.76, "volume": 1627676.0}, {"date": "2025-03-13", "close": 20.2, "volume": 1390819.0}, {"date": "2025-03-14", "close": 20.66, "volume": 1155545.0}, {"date": "2025-03-17", "close": 20.83, "volume": 1121012.0}, {"date": "2025-03-18", "close": 20.32, "volume": 1301132.0}, {"date": "2025-03-19", "close": 20.83, "volume": 1321708.0}, {"date": "2025-03-20", "close": 20.9, "volume": 937579.0}, {"date": "2025-03-21", "close": 21.07, "volume": 3119473.0}, {"date": "2025-03-24", "close": 21.27, "volume": 928770.0}, {"date": "2025-03-25", "close": 21.07, "volume": 712815.0}, {"date": "2025-03-26", "close": 21.04, "volume": 906224.0}, {"date": "2025-03-27", "close": 20.8, "volume": 1085103.0}, {"date": "2025-03-28", "close": 20.19, "volume": 823744.0}, {"date": "2025-03-31", "close": 22.51, "volume": 3833069.0}, {"date": "2025-04-01", "close": 23.02, "volume": 2569113.0}, {"date": "2025-04-02", "close": 23.31, "volume": 1650283.0}, {"date": "2025-04-03", "close": 23.31, "volume": 2032542.0}, {"date": "2025-04-04", "close": 22.39, "volume": 1355868.0}, {"date": "2025-04-07", "close": 21.69, "volume": 2117237.0}, {"date": "2025-04-08", "close": 20.85, "volume": 1436411.0}, {"date": "2025-04-09", "close": 22.31, "volume": 1772203.0}, {"date": "2025-04-10", "close": 21.73, "volume": 1265590.0}, {"date": "2025-04-11", "close": 21.8, "volume": 1125014.0}, {"date": "2025-04-14", "close": 22.21, "volume": 1298516.0}, {"date": "2025-04-15", "close": 21.32, "volume": 993024.0}, {"date": "2025-04-16", "close": 21.4, "volume": 1137390.0}, {"date": "2025-04-17", "close": 21.31, "volume": 772433.0}, {"date": "2025-04-21", "close": 20.99, "volume": 892866.0}, {"date": "2025-04-22", "close": 21.89, "volume": 1156160.0}, {"date": "2025-04-23", "close": 22.25, "volume": 1213372.0}, {"date": "2025-04-24", "close": 22.09, "volume": 1464747.0}, {"date": "2025-04-25", "close": 21.91, "volume": 1474670.0}, {"date": "2025-04-28", "close": 21.99, "volume": 1387689.0}, {"date": "2025-04-29", "close": 22.36, "volume": 1101744.0}, {"date": "2025-04-30", "close": 21.8, "volume": 1184351.0}, {"date": "2025-05-01", "close": 21.71, "volume": 1242338.0}, {"date": "2025-05-02", "close": 22.72, "volume": 1067559.0}, {"date": "2025-05-05", "close": 22.35, "volume": 879296.0}, {"date": "2025-05-06", "close": 22.25, "volume": 981421.0}, {"date": "2025-05-07", "close": 22.21, "volume": 1440252.0}, {"date": "2025-05-08", "close": 24.28, "volume": 1779848.0}, {"date": "2025-05-09", "close": 24.19, "volume": 1255155.0}, {"date": "2025-05-12", "close": 24.31, "volume": 1192923.0}, {"date": "2025-05-13", "close": 23.55, "volume": 2041679.0}, {"date": "2025-05-14", "close": 23.45, "volume": 1089361.0}, {"date": "2025-05-15", "close": 23.69, "volume": 733959.0}, {"date": "2025-05-16", "close": 23.72, "volume": 1537191.0}, {"date": "2025-05-19", "close": 23.7, "volume": 1215126.0}, {"date": "2025-05-20", "close": 24.53, "volume": 1269122.0}, {"date": "2025-05-21", "close": 23.89, "volume": 904711.0}, {"date": "2025-05-22", "close": 23.76, "volume": 700265.0}, {"date": "2025-05-23", "close": 23.46, "volume": 627648.0}, {"date": "2025-05-27", "close": 24.11, "volume": 496258.0}, {"date": "2025-05-28", "close": 24.05, "volume": 960637.0}, {"date": "2025-05-29", "close": 23.84, "volume": 425921.0}, {"date": "2025-05-30", "close": 23.65, "volume": 689330.0}, {"date": "2025-06-02", "close": 23.63, "volume": 677962.0}, {"date": "2025-06-03", "close": 24.12, "volume": 735304.0}, {"date": "2025-06-04", "close": 24.29, "volume": 774830.0}, {"date": "2025-06-05", "close": 24.38, "volume": 668789.0}, {"date": "2025-06-06", "close": 24.37, "volume": 1158680.0}, {"date": "2025-06-09", "close": 24.14, "volume": 695939.0}, {"date": "2025-06-10", "close": 24.45, "volume": 675367.0}, {"date": "2025-06-11", "close": 24.37, "volume": 821766.0}, {"date": "2025-06-12", "close": 24.38, "volume": 706765.0}, {"date": "2025-06-13", "close": 23.94, "volume": 1015313.0}, {"date": "2025-06-16", "close": 24.17, "volume": 776615.0}, {"date": "2025-06-17", "close": 23.99, "volume": 703990.0}, {"date": "2025-06-18", "close": 23.99, "volume": 885229.0}, {"date": "2025-06-20", "close": 24.17, "volume": 3332587.0}, {"date": "2025-06-23", "close": 24.41, "volume": 1672713.0}, {"date": "2025-06-24", "close": 25.19, "volume": 1892213.0}, {"date": "2025-06-25", "close": 25.01, "volume": 1061853.0}, {"date": "2025-06-26", "close": 25.31, "volume": 705070.0}, {"date": "2025-06-27", "close": 25.4, "volume": 2002411.0}, {"date": "2025-06-30", "close": 25.39, "volume": 719099.0}, {"date": "2025-07-01", "close": 25.65, "volume": 613603.0}, {"date": "2025-07-02", "close": 25.53, "volume": 789782.0}, {"date": "2025-07-03", "close": 25.65, "volume": 339400.0}, {"date": "2025-07-07", "close": 25.2, "volume": 829061.0}, {"date": "2025-07-08", "close": 25.04, "volume": 653131.0}, {"date": "2025-07-09", "close": 25.34, "volume": 492686.0}, {"date": "2025-07-10", "close": 25.4, "volume": 740736.0}, {"date": "2025-07-11", "close": 24.83, "volume": 638951.0}, {"date": "2025-07-14", "close": 24.99, "volume": 424703.0}, {"date": "2025-07-15", "close": 24.5, "volume": 598620.0}, {"date": "2025-07-16", "close": 24.96, "volume": 668878.0}, {"date": "2025-07-17", "close": 24.87, "volume": 1109123.0}, {"date": "2025-07-18", "close": 24.64, "volume": 654311.0}, {"date": "2025-07-21", "close": 24.5, "volume": 683742.0}, {"date": "2025-07-22", "close": 24.77, "volume": 838177.0}, {"date": "2025-07-23", "close": 24.61, "volume": 822165.0}, {"date": "2025-07-24", "close": 24.42, "volume": 1069074.0}, {"date": "2025-07-25", "close": 24.97, "volume": 1364180.0}, {"date": "2025-07-28", "close": 25.06, "volume": 927905.0}, {"date": "2025-07-29", "close": 24.95, "volume": 753400.0}, {"date": "2025-07-30", "close": 25.29, "volume": 1097638.0}, {"date": "2025-07-31", "close": 25.26, "volume": 987736.0}, {"date": "2025-08-01", "close": 24.64, "volume": 1101639.0}, {"date": "2025-08-04", "close": 25.27, "volume": 717485.0}, {"date": "2025-08-05", "close": 25.14, "volume": 1470630.0}, {"date": "2025-08-06", "close": 24.96, "volume": 1159344.0}, {"date": "2025-08-07", "close": 24.07, "volume": 2758201.0}, {"date": "2025-08-08", "close": 23.49, "volume": 1252549.0}, {"date": "2025-08-11", "close": 23.69, "volume": 928665.0}, {"date": "2025-08-12", "close": 24.07, "volume": 891832.0}, {"date": "2025-08-13", "close": 24.6, "volume": 1032677.0}, {"date": "2025-08-14", "close": 24.12, "volume": 651121.0}, {"date": "2025-08-15", "close": 24.29, "volume": 720644.0}, {"date": "2025-08-18", "close": 24.13, "volume": 646094.0}, {"date": "2025-08-19", "close": 24.2, "volume": 684399.0}, {"date": "2025-08-20", "close": 24.38, "volume": 681934.0}, {"date": "2025-08-21", "close": 24.6, "volume": 947592.0}, {"date": "2025-08-22", "close": 25.54, "volume": 854046.0}, {"date": "2025-08-25", "close": 24.96, "volume": 769614.0}, {"date": "2025-08-26", "close": 24.96, "volume": 888560.0}, {"date": "2025-08-27", "close": 25.37, "volume": 534489.0}, {"date": "2025-08-28", "close": 25.19, "volume": 803797.0}, {"date": "2025-08-29", "close": 24.85, "volume": 753969.0}, {"date": "2025-09-02", "close": 24.75, "volume": 691603.0}, {"date": "2025-09-03", "close": 24.5, "volume": 820228.0}, {"date": "2025-09-04", "close": 25.02, "volume": 701951.0}, {"date": "2025-09-05", "close": 24.86, "volume": 678318.0}, {"date": "2025-09-08", "close": 24.45, "volume": 843798.0}, {"date": "2025-09-09", "close": 24.42, "volume": 589421.0}, {"date": "2025-09-10", "close": 24.26, "volume": 869680.0}, {"date": "2025-09-11", "close": 25.06, "volume": 639956.0}, {"date": "2025-09-12", "close": 24.59, "volume": 639902.0}, {"date": "2025-09-15", "close": 24.4, "volume": 563363.0}, {"date": "2025-09-16", "close": 24.07, "volume": 1805778.0}, {"date": "2025-09-17", "close": 24.1, "volume": 1086255.0}, {"date": "2025-09-18", "close": 24.63, "volume": 970829.0}, {"date": "2025-09-19", "close": 24.39, "volume": 2172241.0}, {"date": "2025-09-22", "close": 24.46, "volume": 783228.0}, {"date": "2025-09-23", "close": 24.36, "volume": 512912.0}, {"date": "2025-09-24", "close": 24.36, "volume": 715251.0}, {"date": "2025-09-25", "close": 24.64, "volume": 691320.0}, {"date": "2025-09-26", "close": 24.48, "volume": 1066455.0}, {"date": "2025-09-29", "close": 24.76, "volume": 1094251.0}, {"date": "2025-09-30", "close": 24.7, "volume": 995245.0}, {"date": "2025-10-01", "close": 24.32, "volume": 1482805.0}, {"date": "2025-10-02", "close": 24.23, "volume": 728970.0}, {"date": "2025-10-03", "close": 23.77, "volume": 1583089.0}, {"date": "2025-10-06", "close": 23.84, "volume": 1029950.0}, {"date": "2025-10-07", "close": 24.15, "volume": 1933306.0}, {"date": "2025-10-08", "close": 23.99, "volume": 1197380.0}, {"date": "2025-10-09", "close": 23.48, "volume": 749276.0}, {"date": "2025-10-10", "close": 23.93, "volume": 1518239.0}, {"date": "2025-10-13", "close": 24.03, "volume": 1272160.0}, {"date": "2025-10-14", "close": 24.22, "volume": 1092978.0}, {"date": "2025-10-15", "close": 24.25, "volume": 747016.0}, {"date": "2025-10-16", "close": 24.34, "volume": 769951.0}, {"date": "2025-10-17", "close": 24.26, "volume": 676348.0}, {"date": "2025-10-20", "close": 24.45, "volume": 835552.0}, {"date": "2025-10-21", "close": 24.77, "volume": 687053.0}, {"date": "2025-10-22", "close": 24.79, "volume": 585876.0}, {"date": "2025-10-23", "close": 24.66, "volume": 681388.0}, {"date": "2025-10-24", "close": 23.95, "volume": 996461.0}, {"date": "2025-10-27", "close": 24.12, "volume": 1095797.0}, {"date": "2025-10-28", "close": 24.0, "volume": 833773.0}, {"date": "2025-10-29", "close": 23.84, "volume": 1123207.0}, {"date": "2025-10-30", "close": 23.49, "volume": 2942832.0}, {"date": "2025-10-31", "close": 23.21, "volume": 2569024.0}, {"date": "2025-11-03", "close": 22.89, "volume": 1933471.0}, {"date": "2025-11-04", "close": 22.99, "volume": 2756408.0}, {"date": "2025-11-05", "close": 22.78, "volume": 2777079.0}, {"date": "2025-11-06", "close": 22.91, "volume": 2293531.0}, {"date": "2025-11-07", "close": 22.81, "volume": 1187560.0}, {"date": "2025-11-10", "close": 23.06, "volume": 1335249.0}, {"date": "2025-11-11", "close": 22.99, "volume": 1070909.0}, {"date": "2025-11-12", "close": 22.91, "volume": 1627265.0}, {"date": "2025-11-13", "close": 22.67, "volume": 1084102.0}, {"date": "2025-11-14", "close": 23.19, "volume": 1213376.0}, {"date": "2025-11-17", "close": 22.58, "volume": 1321634.0}, {"date": "2025-11-18", "close": 22.36, "volume": 1234808.0}, {"date": "2025-11-19", "close": 21.94, "volume": 1198819.0}, {"date": "2025-11-20", "close": 20.86, "volume": 2842976.0}, {"date": "2025-11-21", "close": 21.33, "volume": 1658028.0}, {"date": "2025-11-24", "close": 21.07, "volume": 1516022.0}, {"date": "2025-11-25", "close": 21.58, "volume": 1095499.0}, {"date": "2025-11-26", "close": 21.84, "volume": 1662495.0}, {"date": "2025-11-28", "close": 21.82, "volume": 595006.0}, {"date": "2025-12-01", "close": 21.98, "volume": 1310724.0}, {"date": "2025-12-02", "close": 21.82, "volume": 1145236.0}, {"date": "2025-12-03", "close": 22.01, "volume": 1143880.0}, {"date": "2025-12-04", "close": 21.46, "volume": 1755275.0}, {"date": "2025-12-05", "close": 21.38, "volume": 1820623.0}, {"date": "2025-12-08", "close": 21.1, "volume": 2108633.0}, {"date": "2025-12-09", "close": 21.23, "volume": 1889544.0}, {"date": "2025-12-10", "close": 21.31, "volume": 1177779.0}, {"date": "2025-12-11", "close": 21.93, "volume": 1615262.0}, {"date": "2025-12-12", "close": 21.8, "volume": 1815943.0}, {"date": "2025-12-15", "close": 21.6, "volume": 1385907.0}, {"date": "2025-12-16", "close": 21.79, "volume": 1406933.0}, {"date": "2025-12-17", "close": 22.01, "volume": 3383691.0}, {"date": "2025-12-18", "close": 21.94, "volume": 1304120.0}, {"date": "2025-12-19", "close": 22.12, "volume": 1956959.0}, {"date": "2025-12-22", "close": 22.5, "volume": 1290374.0}, {"date": "2025-12-23", "close": 22.26, "volume": 1777054.0}, {"date": "2025-12-24", "close": 22.33, "volume": 602226.0}, {"date": "2025-12-26", "close": 22.5, "volume": 829905.0}, {"date": "2025-12-29", "close": 22.735, "volume": 983212.0}, {"date": "2025-12-30", "close": 22.58, "volume": 769150.0}, {"date": "2025-12-31", "close": 22.41, "volume": 792522.0}, {"date": "2026-01-02", "close": 22.33, "volume": 1229075.0}, {"date": "2026-01-05", "close": 22.48, "volume": 949644.0}, {"date": "2026-01-06", "close": 22.81, "volume": 1073601.0}, {"date": "2026-01-07", "close": 22.95, "volume": 807312.0}, {"date": "2026-01-08", "close": 23.19, "volume": 978723.0}, {"date": "2026-01-09", "close": 23.18, "volume": 844932.0}, {"date": "2026-01-12", "close": 23.14, "volume": 754526.0}, {"date": "2026-01-13", "close": 22.82, "volume": 1575060.0}, {"date": "2026-01-14", "close": 22.88, "volume": 1066135.0}, {"date": "2026-01-15", "close": 22.29, "volume": 1555047.0}, {"date": "2026-01-16", "close": 22.47, "volume": 1179999.0}, {"date": "2026-01-20", "close": 22.17, "volume": 1295535.0}, {"date": "2026-01-21", "close": 22.0, "volume": 1275905.0}, {"date": "2026-01-22", "close": 21.9, "volume": 908179.0}, {"date": "2026-01-23", "close": 21.32, "volume": 1847526.0}, {"date": "2026-01-26", "close": 20.53, "volume": 1588532.0}, {"date": "2026-01-27", "close": 20.03, "volume": 1864474.0}, {"date": "2026-01-28", "close": 19.84, "volume": 848496.0}, {"date": "2026-01-29", "close": 19.59, "volume": 1017019.0}, {"date": "2026-01-30", "close": 19.3, "volume": 1123879.0}, {"date": "2026-02-02", "close": 18.25, "volume": 4295026.0}, {"date": "2026-02-03", "close": 18.09, "volume": 2117948.0}, {"date": "2026-02-04", "close": 18.79, "volume": 1388518.0}, {"date": "2026-02-05", "close": 18.59, "volume": 1666673.0}, {"date": "2026-02-06", "close": 18.87, "volume": 2238783.0}, {"date": "2026-02-09", "close": 18.55, "volume": 1350296.0}, {"date": "2026-02-10", "close": 18.67, "volume": 1164970.0}, {"date": "2026-02-11", "close": 18.58, "volume": 1658103.0}, {"date": "2026-02-12", "close": 18.4, "volume": 1631893.0}, {"date": "2026-02-13", "close": 18.37, "volume": 1795334.0}, {"date": "2026-02-17", "close": 18.28, "volume": 1558374.0}, {"date": "2026-02-18", "close": 18.47, "volume": 827463.0}, {"date": "2026-02-19", "close": 18.44, "volume": 1713096.0}, {"date": "2026-02-20", "close": 18.94, "volume": 1519293.0}, {"date": "2026-02-23", "close": 18.57, "volume": 2304867.0}, {"date": "2026-02-24", "close": 18.71, "volume": 1438119.0}, {"date": "2026-02-25", "close": 16.18, "volume": 5690329.0}, {"date": "2026-02-26", "close": 16.95, "volume": 2662285.0}, {"date": "2026-02-27", "close": 16.71, "volume": 1871642.0}, {"date": "2026-03-02", "close": 16.7, "volume": 1612102.0}, {"date": "2026-03-03", "close": 16.79, "volume": 1458982.0}, {"date": "2026-03-04", "close": 16.5, "volume": 1068761.0}, {"date": "2026-03-05", "close": 16.5, "volume": 924652.0}, {"date": "2026-03-06", "close": 16.47, "volume": 1264874.0}, {"date": "2026-03-09", "close": 16.25, "volume": 1835536.0}, {"date": "2026-03-10", "close": 16.07, "volume": 1277637.0}, {"date": "2026-03-11", "close": 15.73, "volume": 1344579.0}, {"date": "2026-03-12", "close": 15.16, "volume": 1645143.0}, {"date": "2026-03-13", "close": 14.95, "volume": 1455603.0}, {"date": "2026-03-16", "close": 14.89, "volume": 1115041.0}, {"date": "2026-03-17", "close": 14.85, "volume": 1601307.0}, {"date": "2026-03-18", "close": 14.58, "volume": 1879728.0}, {"date": "2026-03-19", "close": 14.51, "volume": 1621698.0}, {"date": "2026-03-20", "close": 14.34, "volume": 3083954.0}, {"date": "2026-03-23", "close": 14.64, "volume": 2964306.0}, {"date": "2026-03-24", "close": 14.24, "volume": 1857617.0}, {"date": "2026-03-25", "close": 14.28, "volume": 2224794.0}, {"date": "2026-03-26", "close": 14.47, "volume": 2393846.0}, {"date": "2026-03-27", "close": 13.88, "volume": 1358703.0}, {"date": "2026-03-30", "close": 14.14, "volume": 1773193.0}, {"date": "2026-03-31", "close": 14.29, "volume": 1921541.0}, {"date": "2026-04-01", "close": 14.29, "volume": 2684197.0}, {"date": "2026-04-02", "close": 14.52, "volume": 2950020.0}, {"date": "2026-04-06", "close": 14.7, "volume": 1513923.0}, {"date": "2026-04-07", "close": 14.56, "volume": 1250866.0}, {"date": "2026-04-08", "close": 14.81, "volume": 1637397.0}, {"date": "2026-04-09", "close": 14.91, "volume": 1150030.0}, {"date": "2026-04-10", "close": 14.5, "volume": 987159.0}, {"date": "2026-04-13", "close": 14.9, "volume": 1161280.0}, {"date": "2026-04-14", "close": 15.0, "volume": 910726.0}, {"date": "2026-04-15", "close": 14.98, "volume": 1094270.0}, {"date": "2026-04-16", "close": 14.84, "volume": 912612.0}, {"date": "2026-04-17", "close": 15.22, "volume": 1355457.0}, {"date": "2026-04-20", "close": 15.46, "volume": 1314033.0}, {"date": "2026-04-21", "close": 15.35, "volume": 1078885.0}, {"date": "2026-04-22", "close": 15.18, "volume": 1065412.0}, {"date": "2026-04-23", "close": 15.11, "volume": 1427263.0}, {"date": "2026-04-24", "close": 15.02, "volume": 1515560.0}, {"date": "2026-04-27", "close": 15.08, "volume": 1498122.0}, {"date": "2026-04-28", "close": 15.27, "volume": 1796810.0}, {"date": "2026-04-29", "close": 14.87, "volume": 1596270.0}, {"date": "2026-04-30", "close": 14.83, "volume": 1328424.0}, {"date": "2026-05-01", "close": 14.89, "volume": 1049372.0}, {"date": "2026-05-04", "close": 14.74, "volume": 1487086.0}, {"date": "2026-05-05", "close": 14.5, "volume": 1150841.0}, {"date": "2026-05-06", "close": 14.32, "volume": 1999770.0}, {"date": "2026-05-07", "close": 14.63, "volume": 3913362.0}, {"date": "2026-05-08", "close": 14.3, "volume": 2104810.0}, {"date": "2026-05-11", "close": 13.79, "volume": 2312714.0}, {"date": "2026-05-12", "close": 13.57, "volume": 1999833.0}, {"date": "2026-05-13", "close": 13.43, "volume": 2587863.0}, {"date": "2026-05-14", "close": 13.25, "volume": 3816795.0}, {"date": "2026-05-15", "close": 13.1, "volume": 1743334.0}, {"date": "2026-05-18", "close": 13.37, "volume": 1687667.0}, {"date": "2026-05-19", "close": 13.28, "volume": 1711612.0}, {"date": "2026-05-20", "close": 13.28, "volume": 1629118.0}, {"date": "2026-05-21", "close": 13.37, "volume": 1577490.0}, {"date": "2026-05-22", "close": 13.49, "volume": 1704313.0}, {"date": "2026-05-26", "close": 13.08, "volume": 3144842.0}, {"date": "2026-05-27", "close": 3.85, "volume": 75513160.0}, {"date": "2026-05-28", "close": 4.13, "volume": 33232780.0}, {"date": "2026-05-29", "close": 4.51, "volume": 20999230.0}, {"date": "2026-06-01", "close": 4.89, "volume": 14905940.0}, {"date": "2026-06-02", "close": 4.16, "volume": 14853680.0}, {"date": "2026-06-03", "close": 4.13, "volume": 10157140.0}, {"date": "2026-06-04", "close": 4.31, "volume": 10600490.0}, {"date": "2026-06-05", "close": 4.31, "volume": 8160133.0}, {"date": "2026-06-08", "close": 4.18, "volume": 8508974.0}, {"date": "2026-06-09", "close": 4.61, "volume": 12282150.0}, {"date": "2026-06-10", "close": 4.68, "volume": 8155031.0}, {"date": "2026-06-11", "close": 4.5, "volume": 8086948.0}, {"date": "2026-06-12", "close": 4.67, "volume": 6864148.0}, {"date": "2026-06-15", "close": 4.98, "volume": 8146501.0}, {"date": "2026-06-16", "close": 5.02, "volume": 5246991.0}, {"date": "2026-06-17", "close": 4.71, "volume": 6202815.0}, {"date": "2026-06-18", "close": 4.44, "volume": 11428650.0}, {"date": "2026-06-22", "close": 4.47, "volume": 7454199.0}, {"date": "2026-06-23", "close": 4.4, "volume": 6255470.0}, {"date": "2026-06-24", "close": 4.39, "volume": 6135968.0}, {"date": "2026-06-25", "close": 4.19, "volume": 4951689.0}, {"date": "2026-06-26", "close": 4.5, "volume": 13578900.0}, {"date": "2026-06-29", "close": 4.39, "volume": 5885600.0}, {"date": "2026-06-30", "close": 4.25, "volume": 4842767.0}, {"date": "2026-07-01", "close": 4.22, "volume": 5099469.0}, {"date": "2026-07-02", "close": 4.3, "volume": 4235229.0}, {"date": "2026-07-06", "close": 4.34, "volume": 4397150.0}, {"date": "2026-07-07", "close": 4.22, "volume": 3020110.0}, {"date": "2026-07-08", "close": 4.225, "volume": 4266871.0}, {"date": "2026-07-09", "close": 4.22, "volume": 3916172.0}, {"date": "2026-07-10", "close": 4.12, "volume": 3056790.0}, {"date": "2026-07-13", "close": 4.52, "volume": 10658600.0}, {"date": "2026-07-14", "close": 4.34, "volume": 3237077.0}, {"date": "2026-07-15", "close": 4.29, "volume": 2661291.0}, {"date": "2026-07-16", "close": 4.26, "volume": 2699066.0}, {"date": "2026-07-17", "close": 4.12, "volume": 3551903.0}, {"date": "2026-07-20", "close": 4.07, "volume": 3212705.0}, {"date": "2026-07-21", "close": 4.12, "volume": 2933259.0}, {"date": "2026-07-22", "close": 4.0, "volume": 2916687.0}, {"date": "2026-07-23", "close": 3.9, "volume": 2631579.0}, {"date": "2026-07-24", "close": 4.05, "volume": 2979485.0}, {"date": "2026-07-27", "close": 4.19, "volume": 4288258.0}, {"date": "2026-07-28", "close": 4.18, "volume": 7780200.0}, {"date": "2026-07-29", "close": 5.1, "volume": 26128200.0}, {"date": "2026-07-30", "close": 5.14, "volume": 8249214.0}, {"date": "2026-07-31", "close": 5.29, "volume": 5233298.0}, {"date": "2026-08-03", "close": 5.61, "volume": 8421475.0}, {"date": "2026-08-04", "close": 5.58, "volume": 5501643.0}, {"date": "2026-08-05", "close": 5.61, "volume": 5756712.0}, {"date": "2026-08-06", "close": 5.12, "volume": 7532560.0}, {"date": "2026-08-07", "close": 4.9, "volume": 4966798.0}, {"date": "2026-08-10", "close": 4.74, "volume": 5508319.0}, {"date": "2026-08-11", "close": 4.78, "volume": 3432581.0}, {"date": "2026-08-12", "close": 4.7, "volume": 3098343.0}, {"date": "2026-08-13", "close": 4.81, "volume": 3304540.0}, {"date": "2026-08-14", "close": 4.72, "volume": 3356773.0}, {"date": "2026-08-17", "close": 4.6, "volume": 3120977.0}, {"date": "2026-08-18", "close": 4.45, "volume": 2306969.0}, {"date": "2026-08-19", "close": 4.65, "volume": 2637421.0}, {"date": "2026-08-20", "close": 4.66, "volume": 2617184.0}, {"date": "2026-08-21", "close": 4.56, "volume": 2704096.0}, {"date": "2026-08-24", "close": 4.47, "volume": 2744737.0}, {"date": "2026-08-25", "close": 4.43, "volume": 2279829.0}, {"date": "2026-08-26", "close": 4.42, "volume": 2331358.0}, {"date": "2026-08-27", "close": 4.41, "volume": 2481693.0}, {"date": "2026-08-28", "close": 4.39, "volume": 3119221.0}, {"date": "2026-08-31", "close": 4.43, "volume": 4484911.0}, {"date": "2026-09-01", "close": 4.17, "volume": 4163148.0}, {"date": "2026-09-02", "close": 4.2, "volume": 2675918.0}, {"date": "2026-09-03", "close": 4.2, "volume": 2651129.0}, {"date": "2026-09-04", "close": 4.07, "volume": 4203923.0}, {"date": "2026-09-08", "close": 3.91, "volume": 7885974.0}, {"date": "2026-09-09", "close": 3.73, "volume": 5581380.0}, {"date": "2026-09-10", "close": 3.65, "volume": 5254881.0}, {"date": "2026-09-11", "close": 3.55, "volume": 7243155.0}, {"date": "2026-09-14", "close": 3.63, "volume": 8650104.0}, {"date": "2026-09-15", "close": 3.54, "volume": 7652010.0}, {"date": "2026-09-16", "close": 3.54, "volume": 7115729.0}, {"date": "2026-09-17", "close": 3.41, "volume": 9113560.0}, {"date": "2026-09-18", "close": 3.48, "volume": 33843290.0}, {"date": "2026-09-21", "close": 3.52, "volume": 7247635.0}, {"date": "2026-09-22", "close": 3.44, "volume": 5369141.0}, {"date": "2026-09-23", "close": 3.38, "volume": 4289838.0}], "refreshing": true}