{"ticker": "VSXY", "overview": {"cik": "1856437", "ticker": "VSXY", "name": "Victoria's Secret & Co.", "industry": "Retail-Women's Clothing Stores", "country": "United States", "sic": "5621", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008523", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001225208-26-008365", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001856437-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001225208-26-008315", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001225208-26-008299", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001628280-26-064937", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "Initial insider holdings", "accession": "0001225208-26-007842", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001225208-26-007686", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001856437-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001856437-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001856437-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082832", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-082834", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001213900-26-081457", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001213900-26-073870", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001968582-26-000627", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006047", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006046", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006045", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006048", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006044", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006043", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006042", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006041", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001856437-26-000015", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 97193607.19000001, "net": -97193607.19000001, "insiders": 2, "first_date": "2026-07-22", "last_date": "2026-10-26"}, "metrics": {"ticker": "VSXY", "has_prices": true, "as_of": "2026-07-24", "last": 83.55, "prev_close": 82.79, "change": 0.7599999999999909, "change_pct": 0.009179852639207522, "session_volume": 1944235.0, "vwap_5": 86.0340669654002, "vwap_20": 83.13563725505541, "vwap_60": 68.93331042105152, "vwap_250": 46.82612552291498, "high_52w": 88.5, "low_52w": 33.79, "avg_volume_20": 1884676.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008523", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Melinda R. McAfee", "who_key": "McAfee Melinda R.", "role": "Chief Legal & Compliance Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 237500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "An exit at the top? Exec sells $238K of VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1916977/000122520826008523/0001225208-26-008523-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "0001225208-26-008365", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Hillary Super", "who_key": "Super Hillary", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3345037.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035839/000122520826008365/0001225208-26-008365-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38389}, {"id": "0001225208-26-007686", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Scott Sekella", "who_key": "Sekella Scott", "role": "Chief Financial & Op. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128826.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "CFO files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946763/000122520826007686/0001225208-26-007686-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "0001213900-26-082832", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "BBRC International PTE Ltd", "who_key": "BBRC INTERNATIONAL PTE LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 71224318.88000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "A 10% owner takes $71.2M off the table in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000121390026082832/0001213900-26-082832-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140629}, {"id": "13DG-0001213900-26-082834", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "BBRC International PTE Ltd", "who_key": "BBRC INTERNATIONAL PTE LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "BBRC INTERNATIONAL PTE LTD moves to a 9.8% activist stake in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1930869/0001213900-26-082834-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-28", "mins": 140629}, {"id": "0001213900-26-081457", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "BBRC International PTE Ltd", "who_key": "BBRC INTERNATIONAL PTE LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25731788.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "Big sell in VSXY \u2014 A 10% owner offloads $25.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000121390026081457/0001213900-26-081457-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "0001225208-26-006041", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Irene Chang Britt", "who_key": "Britt Irene Chang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000122520826006041/0001225208-26-006041-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001225208-26-006042", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Sarah R. Davis", "who_key": "Davis Sarah R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000122520826006042/0001225208-26-006042-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001225208-26-006043", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Jacqueline Hernandez", "who_key": "Hernandez Jacqueline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000122520826006043/0001225208-26-006043-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001225208-26-006044", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Donna James", "who_key": "JAMES DONNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000122520826006044/0001225208-26-006044-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001225208-26-006048", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Anne Sheehan", "who_key": "Sheehan Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000122520826006048/0001225208-26-006048-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001225208-26-006045", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Rod R. Little", "who_key": "LITTLE ROD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000122520826006045/0001225208-26-006045-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001225208-26-006046", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "David W. McCreight", "who_key": "McCreight David W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000122520826006046/0001225208-26-006046-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001225208-26-006047", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Lauren B. Peters", "who_key": "PETERS LAUREN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000122520826006047/0001225208-26-006047-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001225208-26-005795", "src": "INSIDERS", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "Elizabeth Preis", "who_key": "Preis Elizabeth", "role": "Chief Marketing & Cust Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 449456.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on VSXY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000122520826005795/0001225208-26-005795-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221269}, {"id": "13DG-0001213900-26-065438", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "BBRC International PTE Ltd", "who_key": "BBRC INTERNATIONAL PTE LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "BBRC INTERNATIONAL PTE LTD moves to a 11.6% activist stake in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1930869/0001213900-26-065438-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221269}, {"id": "13DG-0000315066-26-001422", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "FMR LLC moves to a 10.9% passive stake in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001422-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227029}, {"id": "13DG-0000315066-26-001308", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "FMR LLC takes a 7.7% passive stake in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001308-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0001213900-26-051617", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "BBRC International PTE Ltd", "who_key": "BBRC INTERNATIONAL PTE LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "BBRC INTERNATIONAL PTE LTD moves to a 13% activist stake in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1930869/0001213900-26-051617-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263029}, {"id": "13DG-0002100119-26-001195", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "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": "Retail-Women's Clothing Stores", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VSXY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001195-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000799", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "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": "Retail-Women's Clothing Stores", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VSXY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000799-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002556", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "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": "Retail-Women's Clothing Stores", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VSXY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002556-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-082834", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "BBRC International PTE Ltd", "who_key": "BBRC INTERNATIONAL PTE LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "BBRC INTERNATIONAL PTE LTD moves to a 9.8% activist stake in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1930869/0001213900-26-082834-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-28", "mins": 140629}, {"id": "13DG-0000315066-26-001422", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "FMR LLC moves to a 10.9% passive stake in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001422-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227029}, {"id": "13DG-0001213900-26-065438", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "BBRC International PTE Ltd", "who_key": "BBRC INTERNATIONAL PTE LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "BBRC INTERNATIONAL PTE LTD moves to a 11.6% activist stake in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1930869/0001213900-26-065438-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-02", "mins": 221269}, {"id": "13DG-0000315066-26-001308", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "FMR LLC takes a 7.7% passive stake in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001308-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0001213900-26-051617", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "who": "BBRC International PTE Ltd", "who_key": "BBRC INTERNATIONAL PTE LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Women's Clothing Stores", "country": "United States", "headline": "BBRC INTERNATIONAL PTE LTD moves to a 13% activist stake in VSXY", "source_url": "https://www.sec.gov/Archives/edgar/data/1930869/0001213900-26-051617-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263029}, {"id": "13DG-0002100119-26-001195", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "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": "Retail-Women's Clothing Stores", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VSXY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001195-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000799", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "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": "Retail-Women's Clothing Stores", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VSXY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000799-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002556", "src": "13DG", "ticker": "VSXY", "cik": "1856437", "company": "Victoria's Secret & Co.", "company_raw": "Victoria's Secret & Co.", "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": "Retail-Women's Clothing Stores", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VSXY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002556-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "VSXY (Victoria's Secret & Co.)", "new_value": "Victorias Secret & Co. Common Stock ", "effective": "", "evidence": "we hold VSXY as Victoria's Secret & Co.; the NYSE universe lists that code as Victorias Secret & Co. Common Stock . Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.340869"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Victorias Secret & Co. Common Stock ", "new_value": "Victoria's Secret & Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001856437", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001856437", "applied": 1, "detected_at": "2026-10-28T17:06:11.040511"}]}, "key_people": [{"who": "BBRC International PTE Ltd", "who_key": "BBRC INTERNATIONAL PTE LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 96956107.19000001, "net": -96956107.19000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 71224318.88000001, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000121390026082832/0001213900-26-082832-index.htm"}, {"action": "SELL", "amount": 25731788.31, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000121390026081457/0001213900-26-081457-index.htm"}], "latest": {"action": "SELL", "amount": 71224318.88000001, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1856437/000121390026082832/0001213900-26-082832-index.htm"}}, {"who": "Melinda R. McAfee", "who_key": "McAfee Melinda R.", "role": "Chief Legal & Compliance Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 237500.0, "net": -237500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 237500.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916977/000122520826008523/0001225208-26-008523-index.htm"}], "latest": {"action": "SELL", "amount": 237500.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1916977/000122520826008523/0001225208-26-008523-index.htm"}}], "activity": [{"date": "2026-10-26", "net": -237500.0}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001225208-26-008523", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001225208-26-008365", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001856437-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001225208-26-008315", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0001225208-26-008299", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001628280-26-064937", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "Initial insider holdings", "accession": "0001225208-26-007842", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001225208-26-007686", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001856437-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001856437-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001856437-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082832", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-082834", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001213900-26-081457", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001213900-26-073870", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001968582-26-000627", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006047", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006046", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006045", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006048", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006044", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006043", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006042", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006041", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001856437-26-000015", "price_sensitive": true}], "performance": {"ticker": "VSXY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 41.435, "volume": 82996.0}, {"date": "2021-07-28", "close": 42.0, "volume": 89156.0}, {"date": "2021-07-29", "close": 43.69, "volume": 49867.0}, {"date": "2021-07-30", "close": 44.79, "volume": 155030.0}, {"date": "2021-08-02", "close": 45.99, "volume": 216126.0}, {"date": "2021-08-03", "close": 58.23, "volume": 25163380.0}, {"date": "2021-08-04", "close": 57.92, "volume": 5179264.0}, {"date": "2021-08-05", "close": 58.77, "volume": 3749670.0}, {"date": "2021-08-06", "close": 57.67, "volume": 4238848.0}, {"date": "2021-08-09", "close": 69.24, "volume": 7722807.0}, {"date": "2021-08-10", "close": 73.66, "volume": 3931614.0}, {"date": "2021-08-11", "close": 69.09, "volume": 3199539.0}, {"date": "2021-08-12", "close": 71.46, "volume": 1788376.0}, {"date": "2021-08-13", "close": 74.77, "volume": 1886710.0}, {"date": "2021-08-16", "close": 71.8, "volume": 1380861.0}, {"date": "2021-08-17", "close": 71.82, "volume": 2053158.0}, {"date": "2021-08-18", "close": 71.69, "volume": 3258984.0}, {"date": "2021-08-19", "close": 69.15, "volume": 4839987.0}, {"date": "2021-08-20", "close": 69.11, "volume": 1939591.0}, {"date": "2021-08-23", "close": 66.09, "volume": 2696452.0}, {"date": "2021-08-24", "close": 67.39, "volume": 2439927.0}, {"date": "2021-08-25", "close": 70.0, "volume": 1193013.0}, {"date": "2021-08-26", "close": 70.1, "volume": 1550426.0}, {"date": "2021-08-27", "close": 68.64, "volume": 1091893.0}, {"date": "2021-08-30", "close": 66.92, "volume": 1104634.0}, {"date": "2021-08-31", "close": 66.3, "volume": 1157172.0}, {"date": "2021-09-01", "close": 67.79, "volume": 1750757.0}, {"date": "2021-09-02", "close": 66.07, "volume": 866790.0}, {"date": "2021-09-03", "close": 67.0, "volume": 534737.0}, {"date": "2021-09-07", "close": 64.21, "volume": 1798843.0}, {"date": "2021-09-08", "close": 63.56, "volume": 878283.0}, {"date": "2021-09-09", "close": 63.69, "volume": 1259003.0}, {"date": "2021-09-10", "close": 61.67, "volume": 782131.0}, {"date": "2021-09-13", "close": 60.5, "volume": 2130444.0}, {"date": "2021-09-14", "close": 60.18, "volume": 899781.0}, {"date": "2021-09-15", "close": 61.03, "volume": 1213553.0}, {"date": "2021-09-16", "close": 61.36, "volume": 859918.0}, {"date": "2021-09-17", "close": 61.82, "volume": 3920635.0}, {"date": "2021-09-20", "close": 60.33, "volume": 1286373.0}, {"date": "2021-09-21", "close": 61.8, "volume": 1441727.0}, {"date": "2021-09-22", "close": 59.99, "volume": 1155554.0}, {"date": "2021-09-23", "close": 61.97, "volume": 1085681.0}, {"date": "2021-09-24", "close": 60.25, "volume": 828886.0}, {"date": "2021-09-27", "close": 58.37, "volume": 1057206.0}, {"date": "2021-09-28", "close": 57.91, "volume": 981959.0}, {"date": "2021-09-29", "close": 56.49, "volume": 1030939.0}, {"date": "2021-09-30", "close": 55.26, "volume": 3098674.0}, {"date": "2021-10-01", "close": 54.56, "volume": 1514328.0}, {"date": "2021-10-04", "close": 52.36, "volume": 1231619.0}, {"date": "2021-10-05", "close": 52.3, "volume": 1203266.0}, {"date": "2021-10-06", "close": 50.77, "volume": 1894679.0}, {"date": "2021-10-07", "close": 53.48, "volume": 1026229.0}, {"date": "2021-10-08", "close": 52.1, "volume": 633075.0}, {"date": "2021-10-11", "close": 50.43, "volume": 920180.0}, {"date": "2021-10-12", "close": 50.37, "volume": 1435426.0}, {"date": "2021-10-13", "close": 49.99, "volume": 1350505.0}, {"date": "2021-10-14", "close": 51.34, "volume": 811923.0}, {"date": "2021-10-15", "close": 52.43, "volume": 1324227.0}, {"date": "2021-10-18", "close": 52.44, "volume": 845045.0}, {"date": "2021-10-19", "close": 52.37, "volume": 727515.0}, {"date": "2021-10-20", "close": 55.09, "volume": 1423707.0}, {"date": "2021-10-21", "close": 56.35, "volume": 1272781.0}, {"date": "2021-10-22", "close": 54.62, "volume": 878472.0}, {"date": "2021-10-25", "close": 54.83, "volume": 745590.0}, {"date": "2021-10-26", "close": 53.77, "volume": 686263.0}, {"date": "2021-10-27", "close": 51.0, "volume": 1014727.0}, {"date": "2021-10-28", "close": 51.08, "volume": 880845.0}, {"date": "2021-10-29", "close": 50.47, "volume": 1061738.0}, {"date": "2021-11-01", "close": 49.84, "volume": 4626142.0}, {"date": "2021-11-02", "close": 48.96, "volume": 2067339.0}, {"date": "2021-11-03", "close": 52.75, "volume": 3043272.0}, {"date": "2021-11-04", "close": 51.68, "volume": 2610324.0}, {"date": "2021-11-05", "close": 51.39, "volume": 1135015.0}, {"date": "2021-11-08", "close": 50.23, "volume": 1094201.0}, {"date": "2021-11-09", "close": 50.42, "volume": 1453993.0}, {"date": "2021-11-10", "close": 49.64, "volume": 1199295.0}, {"date": "2021-11-11", "close": 50.33, "volume": 1424154.0}, {"date": "2021-11-12", "close": 51.46, "volume": 1634552.0}, {"date": "2021-11-15", "close": 51.2, "volume": 1217362.0}, {"date": "2021-11-16", "close": 51.63, "volume": 1301018.0}, {"date": "2021-11-17", "close": 50.51, "volume": 2796758.0}, {"date": "2021-11-18", "close": 57.91, "volume": 6106792.0}, {"date": "2021-11-19", "close": 55.43, "volume": 1830346.0}, {"date": "2021-11-22", "close": 58.9, "volume": 1450804.0}, {"date": "2021-11-23", "close": 56.53, "volume": 1218674.0}, {"date": "2021-11-24", "close": 55.52, "volume": 963852.0}, {"date": "2021-11-26", "close": 53.88, "volume": 1514358.0}, {"date": "2021-11-29", "close": 55.87, "volume": 1317904.0}, {"date": "2021-11-30", "close": 54.28, "volume": 1434383.0}, {"date": "2021-12-01", "close": 51.92, "volume": 1572406.0}, {"date": "2021-12-02", "close": 53.95, "volume": 540576.0}, {"date": "2021-12-03", "close": 53.06, "volume": 1015127.0}, {"date": "2021-12-06", "close": 52.1, "volume": 995753.0}, {"date": "2021-12-07", "close": 54.45, "volume": 777435.0}, {"date": "2021-12-08", "close": 54.61, "volume": 1680438.0}, {"date": "2021-12-09", "close": 51.81, "volume": 1270492.0}, {"date": "2021-12-10", "close": 50.61, "volume": 1114806.0}, {"date": "2021-12-13", "close": 49.9, "volume": 1580955.0}, {"date": "2021-12-14", "close": 49.98, "volume": 1017779.0}, {"date": "2021-12-15", "close": 49.07, "volume": 1728287.0}, {"date": "2021-12-16", "close": 49.06, "volume": 1615175.0}, {"date": "2021-12-17", "close": 49.53, "volume": 2242709.0}, {"date": "2021-12-20", "close": 46.78, "volume": 1435826.0}, {"date": "2021-12-21", "close": 47.57, "volume": 1397299.0}, {"date": "2021-12-22", "close": 48.11, "volume": 617767.0}, {"date": "2021-12-23", "close": 49.11, "volume": 590119.0}, {"date": "2021-12-27", "close": 48.7, "volume": 926104.0}, {"date": "2021-12-28", "close": 48.58, "volume": 644751.0}, {"date": "2021-12-29", "close": 54.5, "volume": 7746290.0}, {"date": "2021-12-30", "close": 55.46, "volume": 3387644.0}, {"date": "2021-12-31", "close": 55.54, "volume": 1382001.0}, {"date": "2022-01-03", "close": 56.14, "volume": 1684781.0}, {"date": "2022-01-04", "close": 57.18, "volume": 1358213.0}, {"date": "2022-01-05", "close": 56.1, "volume": 2042901.0}, {"date": "2022-01-06", "close": 56.8, "volume": 1326908.0}, {"date": "2022-01-07", "close": 56.82, "volume": 1312636.0}, {"date": "2022-01-10", "close": 53.12, "volume": 2062054.0}, {"date": "2022-01-11", "close": 55.73, "volume": 1554660.0}, {"date": "2022-01-12", "close": 56.22, "volume": 887642.0}, {"date": "2022-01-13", "close": 56.64, "volume": 1096220.0}, {"date": "2022-01-14", "close": 56.33, "volume": 1465912.0}, {"date": "2022-01-18", "close": 54.41, "volume": 1731456.0}, {"date": "2022-01-19", "close": 53.5, "volume": 1374423.0}, {"date": "2022-01-20", "close": 51.94, "volume": 1414430.0}, {"date": "2022-01-21", "close": 52.47, "volume": 1894580.0}, {"date": "2022-01-24", "close": 54.46, "volume": 2070159.0}, {"date": "2022-01-25", "close": 54.06, "volume": 1212486.0}, {"date": "2022-01-26", "close": 53.47, "volume": 1650013.0}, {"date": "2022-01-27", "close": 56.4, "volume": 2476018.0}, {"date": "2022-01-28", "close": 55.71, "volume": 1309206.0}, {"date": "2022-01-31", "close": 55.83, "volume": 964633.0}, {"date": "2022-02-01", "close": 57.41, "volume": 1027652.0}, {"date": "2022-02-02", "close": 56.21, "volume": 865114.0}, {"date": "2022-02-03", "close": 56.01, "volume": 1133796.0}, {"date": "2022-02-04", "close": 57.5, "volume": 1360948.0}, {"date": "2022-02-07", "close": 59.24, "volume": 1256099.0}, {"date": "2022-02-08", "close": 62.11, "volume": 1449210.0}, {"date": "2022-02-09", "close": 61.94, "volume": 1502571.0}, {"date": "2022-02-10", "close": 62.92, "volume": 1076234.0}, {"date": "2022-02-11", "close": 61.68, "volume": 819798.0}, {"date": "2022-02-14", "close": 60.35, "volume": 1220570.0}, {"date": "2022-02-15", "close": 59.95, "volume": 2223756.0}, {"date": "2022-02-16", "close": 60.22, "volume": 1106803.0}, {"date": "2022-02-17", "close": 58.29, "volume": 1280909.0}, {"date": "2022-02-18", "close": 58.91, "volume": 1430280.0}, {"date": "2022-02-22", "close": 58.09, "volume": 1157166.0}, {"date": "2022-02-23", "close": 55.18, "volume": 1586058.0}, {"date": "2022-02-24", "close": 55.4, "volume": 1473787.0}, {"date": "2022-02-25", "close": 56.01, "volume": 967265.0}, {"date": "2022-02-28", "close": 53.63, "volume": 1509968.0}, {"date": "2022-03-01", "close": 50.93, "volume": 1252508.0}, {"date": "2022-03-02", "close": 54.33, "volume": 2977387.0}, {"date": "2022-03-03", "close": 55.29, "volume": 1811190.0}, {"date": "2022-03-04", "close": 50.48, "volume": 2014492.0}, {"date": "2022-03-07", "close": 42.34, "volume": 4343209.0}, {"date": "2022-03-08", "close": 44.93, "volume": 3032243.0}, {"date": "2022-03-09", "close": 45.88, "volume": 1298559.0}, {"date": "2022-03-10", "close": 47.26, "volume": 1545168.0}, {"date": "2022-03-11", "close": 46.9, "volume": 1291406.0}, {"date": "2022-03-14", "close": 47.45, "volume": 1567166.0}, {"date": "2022-03-15", "close": 47.65, "volume": 910277.0}, {"date": "2022-03-16", "close": 51.49, "volume": 1494699.0}, {"date": "2022-03-17", "close": 51.96, "volume": 925958.0}, {"date": "2022-03-18", "close": 50.92, "volume": 2281343.0}, {"date": "2022-03-21", "close": 50.89, "volume": 1239569.0}, {"date": "2022-03-22", "close": 51.66, "volume": 1485460.0}, {"date": "2022-03-23", "close": 49.8, "volume": 1231134.0}, {"date": "2022-03-24", "close": 51.49, "volume": 1415701.0}, {"date": "2022-03-25", "close": 53.16, "volume": 834153.0}, {"date": "2022-03-28", "close": 53.34, "volume": 910699.0}, {"date": "2022-03-29", "close": 56.0, "volume": 1098513.0}, {"date": "2022-03-30", "close": 52.79, "volume": 1135360.0}, {"date": "2022-03-31", "close": 51.36, "volume": 799752.0}, {"date": "2022-04-01", "close": 50.15, "volume": 1161470.0}, {"date": "2022-04-04", "close": 52.25, "volume": 1368984.0}, {"date": "2022-04-05", "close": 49.59, "volume": 1112419.0}, {"date": "2022-04-06", "close": 47.08, "volume": 1096151.0}, {"date": "2022-04-07", "close": 46.4, "volume": 1693174.0}, {"date": "2022-04-08", "close": 48.36, "volume": 1891733.0}, {"date": "2022-04-11", "close": 48.39, "volume": 1113199.0}, {"date": "2022-04-12", "close": 47.24, "volume": 838941.0}, {"date": "2022-04-13", "close": 49.53, "volume": 849024.0}, {"date": "2022-04-14", "close": 49.1, "volume": 680439.0}, {"date": "2022-04-18", "close": 48.96, "volume": 676007.0}, {"date": "2022-04-19", "close": 50.71, "volume": 940616.0}, {"date": "2022-04-20", "close": 50.35, "volume": 480841.0}, {"date": "2022-04-21", "close": 48.87, "volume": 676881.0}, {"date": "2022-04-22", "close": 45.86, "volume": 914360.0}, {"date": "2022-04-25", "close": 46.72, "volume": 723979.0}, {"date": "2022-04-26", "close": 45.67, "volume": 707008.0}, {"date": "2022-04-27", "close": 46.69, "volume": 664102.0}, {"date": "2022-04-28", "close": 49.49, "volume": 887848.0}, {"date": "2022-04-29", "close": 47.12, "volume": 1204519.0}, {"date": "2022-05-02", "close": 49.17, "volume": 662822.0}, {"date": "2022-05-03", "close": 50.24, "volume": 976929.0}, {"date": "2022-05-04", "close": 50.74, "volume": 606332.0}, {"date": "2022-05-05", "close": 49.53, "volume": 998517.0}, {"date": "2022-05-06", "close": 49.17, "volume": 1167074.0}, {"date": "2022-05-09", "close": 47.59, "volume": 1345668.0}, {"date": "2022-05-10", "close": 45.9, "volume": 1151064.0}, {"date": "2022-05-11", "close": 45.17, "volume": 851587.0}, {"date": "2022-05-12", "close": 47.77, "volume": 970204.0}, {"date": "2022-05-13", "close": 49.17, "volume": 792703.0}, {"date": "2022-05-16", "close": 48.43, "volume": 928446.0}, {"date": "2022-05-17", "close": 49.53, "volume": 541166.0}, {"date": "2022-05-18", "close": 46.84, "volume": 1294808.0}, {"date": "2022-05-19", "close": 44.82, "volume": 1466363.0}, {"date": "2022-05-20", "close": 43.33, "volume": 3375737.0}, {"date": "2022-05-23", "close": 43.9, "volume": 1563255.0}, {"date": "2022-05-24", "close": 40.25, "volume": 3983601.0}, {"date": "2022-05-25", "close": 41.45, "volume": 1717493.0}, {"date": "2022-05-26", "close": 44.55, "volume": 2238569.0}, {"date": "2022-05-27", "close": 42.67, "volume": 1604209.0}, {"date": "2022-05-31", "close": 41.21, "volume": 3073957.0}, {"date": "2022-06-01", "close": 44.89, "volume": 5050705.0}, {"date": "2022-06-02", "close": 44.49, "volume": 2149300.0}, {"date": "2022-06-03", "close": 41.5, "volume": 1990506.0}, {"date": "2022-06-06", "close": 40.44, "volume": 2610906.0}, {"date": "2022-06-07", "close": 39.13, "volume": 2542614.0}, {"date": "2022-06-08", "close": 39.0, "volume": 1751069.0}, {"date": "2022-06-09", "close": 38.4, "volume": 1600818.0}, {"date": "2022-06-10", "close": 35.61, "volume": 2351865.0}, {"date": "2022-06-13", "close": 33.97, "volume": 2604142.0}, {"date": "2022-06-14", "close": 33.9, "volume": 1805489.0}, {"date": "2022-06-15", "close": 33.43, "volume": 2947820.0}, {"date": "2022-06-16", "close": 31.21, "volume": 3291701.0}, {"date": "2022-06-17", "close": 32.35, "volume": 5303938.0}, {"date": "2022-06-21", "close": 32.39, "volume": 1558301.0}, {"date": "2022-06-22", "close": 32.68, "volume": 1852854.0}, {"date": "2022-06-23", "close": 33.68, "volume": 1975985.0}, {"date": "2022-06-24", "close": 35.06, "volume": 2196098.0}, {"date": "2022-06-27", "close": 33.52, "volume": 2687035.0}, {"date": "2022-06-28", "close": 31.39, "volume": 1778647.0}, {"date": "2022-06-29", "close": 30.1, "volume": 2356558.0}, {"date": "2022-06-30", "close": 27.97, "volume": 2884425.0}, {"date": "2022-07-01", "close": 27.98, "volume": 1462793.0}, {"date": "2022-07-05", "close": 28.96, "volume": 1630984.0}, {"date": "2022-07-06", "close": 27.8, "volume": 1545043.0}, {"date": "2022-07-07", "close": 28.34, "volume": 968232.0}, {"date": "2022-07-08", "close": 28.21, "volume": 1092119.0}, {"date": "2022-07-11", "close": 28.15, "volume": 1466593.0}, {"date": "2022-07-12", "close": 28.0, "volume": 1268175.0}, {"date": "2022-07-13", "close": 26.8, "volume": 1230684.0}, {"date": "2022-07-14", "close": 26.98, "volume": 1446447.0}, {"date": "2022-07-15", "close": 28.65, "volume": 1582688.0}, {"date": "2022-07-18", "close": 29.58, "volume": 1556591.0}, {"date": "2022-07-19", "close": 30.8, "volume": 1102822.0}, {"date": "2022-07-20", "close": 31.0, "volume": 831401.0}, {"date": "2022-07-21", "close": 32.33, "volume": 1001920.0}, {"date": "2022-07-22", "close": 33.28, "volume": 2171145.0}, {"date": "2022-07-25", "close": 33.46, "volume": 1825729.0}, {"date": "2022-07-26", "close": 31.44, "volume": 1493307.0}, {"date": "2022-07-27", "close": 32.96, "volume": 1728652.0}, {"date": "2022-07-28", "close": 36.17, "volume": 1890262.0}, {"date": "2022-07-29", "close": 36.96, "volume": 1606958.0}, {"date": "2022-08-01", "close": 36.61, "volume": 1259285.0}, {"date": "2022-08-02", "close": 35.21, "volume": 1077022.0}, {"date": "2022-08-03", "close": 38.36, "volume": 1237544.0}, {"date": "2022-08-04", "close": 37.79, "volume": 752707.0}, {"date": "2022-08-05", "close": 37.2, "volume": 938488.0}, {"date": "2022-08-08", "close": 39.19, "volume": 1351124.0}, {"date": "2022-08-09", "close": 35.9, "volume": 1456605.0}, {"date": "2022-08-10", "close": 38.36, "volume": 1320592.0}, {"date": "2022-08-11", "close": 38.96, "volume": 930561.0}, {"date": "2022-08-12", "close": 40.58, "volume": 784343.0}, {"date": "2022-08-15", "close": 39.98, "volume": 780709.0}, {"date": "2022-08-16", "close": 42.77, "volume": 1377333.0}, {"date": "2022-08-17", "close": 41.5, "volume": 754942.0}, {"date": "2022-08-18", "close": 41.99, "volume": 1304378.0}, {"date": "2022-08-19", "close": 39.85, "volume": 1008478.0}, {"date": "2022-08-22", "close": 38.53, "volume": 1091406.0}, {"date": "2022-08-23", "close": 38.34, "volume": 1175427.0}, {"date": "2022-08-24", "close": 38.35, "volume": 1600162.0}, {"date": "2022-08-25", "close": 37.6, "volume": 3930412.0}, {"date": "2022-08-26", "close": 36.4, "volume": 2196150.0}, {"date": "2022-08-29", "close": 35.5, "volume": 1413448.0}, {"date": "2022-08-30", "close": 34.67, "volume": 1352283.0}, {"date": "2022-08-31", "close": 33.44, "volume": 1511181.0}, {"date": "2022-09-01", "close": 33.55, "volume": 1311755.0}, {"date": "2022-09-02", "close": 32.76, "volume": 883927.0}, {"date": "2022-09-06", "close": 31.65, "volume": 1214751.0}, {"date": "2022-09-07", "close": 32.62, "volume": 976296.0}, {"date": "2022-09-08", "close": 33.23, "volume": 806363.0}, {"date": "2022-09-09", "close": 34.51, "volume": 1458022.0}, {"date": "2022-09-12", "close": 35.63, "volume": 1286433.0}, {"date": "2022-09-13", "close": 33.58, "volume": 1515357.0}, {"date": "2022-09-14", "close": 33.27, "volume": 2246641.0}, {"date": "2022-09-15", "close": 33.3, "volume": 1367869.0}, {"date": "2022-09-16", "close": 32.13, "volume": 3663844.0}, {"date": "2022-09-19", "close": 32.65, "volume": 1009554.0}, {"date": "2022-09-20", "close": 31.35, "volume": 1073858.0}, {"date": "2022-09-21", "close": 30.72, "volume": 823750.0}, {"date": "2022-09-22", "close": 30.86, "volume": 1234259.0}, {"date": "2022-09-23", "close": 30.01, "volume": 984208.0}, {"date": "2022-09-26", "close": 29.6, "volume": 957630.0}, {"date": "2022-09-27", "close": 30.42, "volume": 769236.0}, {"date": "2022-09-28", "close": 31.63, "volume": 913588.0}, {"date": "2022-09-29", "close": 29.51, "volume": 963311.0}, {"date": "2022-09-30", "close": 29.12, "volume": 1050715.0}, {"date": "2022-10-03", "close": 30.31, "volume": 1008133.0}, {"date": "2022-10-04", "close": 32.59, "volume": 1451170.0}, {"date": "2022-10-05", "close": 32.65, "volume": 1005653.0}, {"date": "2022-10-06", "close": 32.88, "volume": 573071.0}, {"date": "2022-10-07", "close": 33.9, "volume": 1379681.0}, {"date": "2022-10-10", "close": 33.43, "volume": 1717074.0}, {"date": "2022-10-11", "close": 33.52, "volume": 1269179.0}, {"date": "2022-10-12", "close": 32.5, "volume": 1232273.0}, {"date": "2022-10-13", "close": 35.81, "volume": 3143710.0}, {"date": "2022-10-14", "close": 35.43, "volume": 1846809.0}, {"date": "2022-10-17", "close": 35.89, "volume": 1484791.0}, {"date": "2022-10-18", "close": 37.69, "volume": 986570.0}, {"date": "2022-10-19", "close": 36.21, "volume": 741150.0}, {"date": "2022-10-20", "close": 36.23, "volume": 964228.0}, {"date": "2022-10-21", "close": 37.21, "volume": 878547.0}, {"date": "2022-10-24", "close": 37.51, "volume": 1440089.0}, {"date": "2022-10-25", "close": 39.25, "volume": 982428.0}, {"date": "2022-10-26", "close": 39.42, "volume": 818904.0}, {"date": "2022-10-27", "close": 37.87, "volume": 982317.0}, {"date": "2022-10-28", "close": 38.58, "volume": 761029.0}, {"date": "2022-10-31", "close": 37.6, "volume": 981596.0}, {"date": "2022-11-01", "close": 38.8, "volume": 1150321.0}, {"date": "2022-11-02", "close": 37.66, "volume": 924862.0}, {"date": "2022-11-03", "close": 37.5, "volume": 828818.0}, {"date": "2022-11-04", "close": 39.06, "volume": 629633.0}, {"date": "2022-11-07", "close": 39.99, "volume": 764539.0}, {"date": "2022-11-08", "close": 40.58, "volume": 861579.0}, {"date": "2022-11-09", "close": 38.2, "volume": 924005.0}, {"date": "2022-11-10", "close": 43.05, "volume": 2720917.0}, {"date": "2022-11-11", "close": 44.55, "volume": 1809122.0}, {"date": "2022-11-14", "close": 44.15, "volume": 847292.0}, {"date": "2022-11-15", "close": 44.44, "volume": 651916.0}, {"date": "2022-11-16", "close": 42.28, "volume": 690836.0}, {"date": "2022-11-17", "close": 44.14, "volume": 853650.0}, {"date": "2022-11-18", "close": 43.99, "volume": 553002.0}, {"date": "2022-11-21", "close": 44.17, "volume": 707458.0}, {"date": "2022-11-22", "close": 47.01, "volume": 1648384.0}, {"date": "2022-11-23", "close": 47.46, "volume": 631828.0}, {"date": "2022-11-25", "close": 47.4, "volume": 317076.0}, {"date": "2022-11-28", "close": 45.78, "volume": 1258202.0}, {"date": "2022-11-29", "close": 45.48, "volume": 1160947.0}, {"date": "2022-11-30", "close": 46.0, "volume": 2626354.0}, {"date": "2022-12-01", "close": 43.11, "volume": 2957369.0}, {"date": "2022-12-02", "close": 44.43, "volume": 1849540.0}, {"date": "2022-12-05", "close": 43.39, "volume": 1950078.0}, {"date": "2022-12-06", "close": 43.93, "volume": 1792333.0}, {"date": "2022-12-07", "close": 44.77, "volume": 1619659.0}, {"date": "2022-12-08", "close": 46.2, "volume": 1023161.0}, {"date": "2022-12-09", "close": 44.97, "volume": 810017.0}, {"date": "2022-12-12", "close": 43.37, "volume": 1187828.0}, {"date": "2022-12-13", "close": 41.48, "volume": 1356202.0}, {"date": "2022-12-14", "close": 40.98, "volume": 1291156.0}, {"date": "2022-12-15", "close": 39.59, "volume": 1168026.0}, {"date": "2022-12-16", "close": 38.26, "volume": 2741764.0}, {"date": "2022-12-19", "close": 38.56, "volume": 1099210.0}, {"date": "2022-12-20", "close": 38.88, "volume": 738849.0}, {"date": "2022-12-21", "close": 39.69, "volume": 516228.0}, {"date": "2022-12-22", "close": 38.9, "volume": 705234.0}, {"date": "2022-12-23", "close": 40.38, "volume": 624840.0}, {"date": "2022-12-27", "close": 36.58, "volume": 1383569.0}, {"date": "2022-12-28", "close": 35.65, "volume": 1397520.0}, {"date": "2022-12-29", "close": 36.5, "volume": 720550.0}, {"date": "2022-12-30", "close": 35.78, "volume": 836705.0}, {"date": "2023-01-03", "close": 32.99, "volume": 2869454.0}, {"date": "2023-01-04", "close": 34.21, "volume": 1369723.0}, {"date": "2023-01-05", "close": 31.93, "volume": 4392454.0}, {"date": "2023-01-06", "close": 32.44, "volume": 1687866.0}, {"date": "2023-01-09", "close": 33.39, "volume": 1868483.0}, {"date": "2023-01-10", "close": 34.26, "volume": 1989781.0}, {"date": "2023-01-11", "close": 38.5, "volume": 3689270.0}, {"date": "2023-01-12", "close": 38.27, "volume": 1447104.0}, {"date": "2023-01-13", "close": 38.39, "volume": 1179572.0}, {"date": "2023-01-17", "close": 38.46, "volume": 700117.0}, {"date": "2023-01-18", "close": 38.52, "volume": 983194.0}, {"date": "2023-01-19", "close": 37.7, "volume": 1003964.0}, {"date": "2023-01-20", "close": 39.75, "volume": 919093.0}, {"date": "2023-01-23", "close": 40.14, "volume": 1051527.0}, {"date": "2023-01-24", "close": 39.36, "volume": 954507.0}, {"date": "2023-01-25", "close": 39.18, "volume": 1044345.0}, {"date": "2023-01-26", "close": 39.64, "volume": 1016256.0}, {"date": "2023-01-27", "close": 39.1, "volume": 678722.0}, {"date": "2023-01-30", "close": 38.63, "volume": 696857.0}, {"date": "2023-01-31", "close": 42.15, "volume": 2718715.0}, {"date": "2023-02-01", "close": 45.84, "volume": 2617698.0}, {"date": "2023-02-02", "close": 46.19, "volume": 1640847.0}, {"date": "2023-02-03", "close": 45.75, "volume": 1407346.0}, {"date": "2023-02-06", "close": 43.77, "volume": 1005711.0}, {"date": "2023-02-07", "close": 43.85, "volume": 1702899.0}, {"date": "2023-02-08", "close": 42.63, "volume": 837654.0}, {"date": "2023-02-09", "close": 41.36, "volume": 1059002.0}, {"date": "2023-02-10", "close": 40.72, "volume": 1075804.0}, {"date": "2023-02-13", "close": 41.76, "volume": 1271248.0}, {"date": "2023-02-14", "close": 41.8, "volume": 767570.0}, {"date": "2023-02-15", "close": 42.03, "volume": 856795.0}, {"date": "2023-02-16", "close": 41.45, "volume": 775069.0}, {"date": "2023-02-17", "close": 41.53, "volume": 900388.0}, {"date": "2023-02-21", "close": 39.57, "volume": 1367111.0}, {"date": "2023-02-22", "close": 39.66, "volume": 920114.0}, {"date": "2023-02-23", "close": 40.17, "volume": 705403.0}, {"date": "2023-02-24", "close": 39.45, "volume": 1055984.0}, {"date": "2023-02-27", "close": 39.22, "volume": 1114872.0}, {"date": "2023-02-28", "close": 39.64, "volume": 1443614.0}, {"date": "2023-03-01", "close": 38.55, "volume": 1328428.0}, {"date": "2023-03-02", "close": 37.75, "volume": 2959877.0}, {"date": "2023-03-03", "close": 35.78, "volume": 3096899.0}, {"date": "2023-03-06", "close": 34.53, "volume": 2791933.0}, {"date": "2023-03-07", "close": 34.71, "volume": 1378886.0}, {"date": "2023-03-08", "close": 33.81, "volume": 1301652.0}, {"date": "2023-03-09", "close": 32.51, "volume": 1765064.0}, {"date": "2023-03-10", "close": 31.85, "volume": 1553594.0}, {"date": "2023-03-13", "close": 30.82, "volume": 2546952.0}, {"date": "2023-03-14", "close": 31.01, "volume": 1902944.0}, {"date": "2023-03-15", "close": 30.28, "volume": 1928253.0}, {"date": "2023-03-16", "close": 30.78, "volume": 1376362.0}, {"date": "2023-03-17", "close": 30.33, "volume": 2793714.0}, {"date": "2023-03-20", "close": 31.7, "volume": 2326164.0}, {"date": "2023-03-21", "close": 31.76, "volume": 1852051.0}, {"date": "2023-03-22", "close": 31.04, "volume": 2685677.0}, {"date": "2023-03-23", "close": 30.64, "volume": 1328402.0}, {"date": "2023-03-24", "close": 31.85, "volume": 1906560.0}, {"date": "2023-03-27", "close": 31.94, "volume": 1742764.0}, {"date": "2023-03-28", "close": 32.67, "volume": 1219120.0}, {"date": "2023-03-29", "close": 33.13, "volume": 1449361.0}, {"date": "2023-03-30", "close": 33.3, "volume": 1128298.0}, {"date": "2023-03-31", "close": 34.15, "volume": 1210125.0}, {"date": "2023-04-03", "close": 34.59, "volume": 1531290.0}, {"date": "2023-04-04", "close": 34.18, "volume": 1048256.0}, {"date": "2023-04-05", "close": 32.5, "volume": 2600687.0}, {"date": "2023-04-06", "close": 32.33, "volume": 868892.0}, {"date": "2023-04-10", "close": 33.41, "volume": 1271834.0}, {"date": "2023-04-11", "close": 34.01, "volume": 1181290.0}, {"date": "2023-04-12", "close": 33.0, "volume": 1175619.0}, {"date": "2023-04-13", "close": 32.67, "volume": 975461.0}, {"date": "2023-04-14", "close": 33.11, "volume": 769550.0}, {"date": "2023-04-17", "close": 33.14, "volume": 1188602.0}, {"date": "2023-04-18", "close": 32.49, "volume": 1072943.0}, {"date": "2023-04-19", "close": 32.48, "volume": 1332552.0}, {"date": "2023-04-20", "close": 32.84, "volume": 858046.0}, {"date": "2023-04-21", "close": 33.26, "volume": 865766.0}, {"date": "2023-04-24", "close": 32.92, "volume": 2458603.0}, {"date": "2023-04-25", "close": 31.08, "volume": 2006096.0}, {"date": "2023-04-26", "close": 30.99, "volume": 1380738.0}, {"date": "2023-04-27", "close": 30.9, "volume": 1115328.0}, {"date": "2023-04-28", "close": 31.01, "volume": 963491.0}, {"date": "2023-05-01", "close": 30.0, "volume": 1605568.0}, {"date": "2023-05-02", "close": 29.15, "volume": 1504865.0}, {"date": "2023-05-03", "close": 27.46, "volume": 1700336.0}, {"date": "2023-05-04", "close": 26.79, "volume": 1572327.0}, {"date": "2023-05-05", "close": 27.83, "volume": 1156435.0}, {"date": "2023-05-08", "close": 26.81, "volume": 2026942.0}, {"date": "2023-05-09", "close": 26.01, "volume": 1464420.0}, {"date": "2023-05-10", "close": 25.65, "volume": 1252981.0}, {"date": "2023-05-11", "close": 25.55, "volume": 939592.0}, {"date": "2023-05-12", "close": 25.5, "volume": 1305111.0}, {"date": "2023-05-15", "close": 25.84, "volume": 1187574.0}, {"date": "2023-05-16", "close": 24.85, "volume": 1528570.0}, {"date": "2023-05-17", "close": 26.31, "volume": 1268036.0}, {"date": "2023-05-18", "close": 26.56, "volume": 1279883.0}, {"date": "2023-05-19", "close": 25.44, "volume": 1316055.0}, {"date": "2023-05-22", "close": 25.03, "volume": 1449639.0}, {"date": "2023-05-23", "close": 23.57, "volume": 1792660.0}, {"date": "2023-05-24", "close": 23.11, "volume": 2372785.0}, {"date": "2023-05-25", "close": 21.68, "volume": 2199052.0}, {"date": "2023-05-26", "close": 21.65, "volume": 1845600.0}, {"date": "2023-05-30", "close": 21.38, "volume": 3065024.0}, {"date": "2023-05-31", "close": 20.42, "volume": 5002613.0}, {"date": "2023-06-01", "close": 18.64, "volume": 10193140.0}, {"date": "2023-06-02", "close": 20.14, "volume": 4310604.0}, {"date": "2023-06-05", "close": 18.54, "volume": 3156715.0}, {"date": "2023-06-06", "close": 19.02, "volume": 2942877.0}, {"date": "2023-06-07", "close": 18.82, "volume": 2813626.0}, {"date": "2023-06-08", "close": 17.62, "volume": 3541169.0}, {"date": "2023-06-09", "close": 18.08, "volume": 3421363.0}, {"date": "2023-06-12", "close": 18.93, "volume": 2469684.0}, {"date": "2023-06-13", "close": 18.53, "volume": 2809820.0}, {"date": "2023-06-14", "close": 18.23, "volume": 2249269.0}, {"date": "2023-06-15", "close": 19.79, "volume": 2374252.0}, {"date": "2023-06-16", "close": 19.6, "volume": 20167850.0}, {"date": "2023-06-20", "close": 18.82, "volume": 2935417.0}, {"date": "2023-06-21", "close": 18.3, "volume": 1828824.0}, {"date": "2023-06-22", "close": 17.84, "volume": 2897015.0}, {"date": "2023-06-23", "close": 16.96, "volume": 3439438.0}, {"date": "2023-06-26", "close": 17.15, "volume": 1304771.0}, {"date": "2023-06-27", "close": 17.7, "volume": 2045614.0}, {"date": "2023-06-28", "close": 17.28, "volume": 1408700.0}, {"date": "2023-06-29", "close": 17.37, "volume": 1158113.0}, {"date": "2023-06-30", "close": 17.43, "volume": 1794918.0}, {"date": "2023-07-03", "close": 17.94, "volume": 2129965.0}, {"date": "2023-07-05", "close": 19.32, "volume": 2749560.0}, {"date": "2023-07-06", "close": 18.77, "volume": 2318902.0}, {"date": "2023-07-07", "close": 19.41, "volume": 3347578.0}, {"date": "2023-07-10", "close": 20.03, "volume": 3150519.0}, {"date": "2023-07-11", "close": 20.53, "volume": 2285799.0}, {"date": "2023-07-12", "close": 20.01, "volume": 1835165.0}, {"date": "2023-07-13", "close": 19.2, "volume": 2258367.0}, {"date": "2023-07-14", "close": 19.32, "volume": 2020234.0}, {"date": "2023-07-17", "close": 19.15, "volume": 1868750.0}, {"date": "2023-07-18", "close": 19.54, "volume": 1186719.0}, {"date": "2023-07-19", "close": 20.36, "volume": 1962600.0}, {"date": "2023-07-20", "close": 20.01, "volume": 1605941.0}, {"date": "2023-07-21", "close": 19.57, "volume": 1436539.0}, {"date": "2023-07-24", "close": 19.36, "volume": 1735644.0}, {"date": "2023-07-25", "close": 19.17, "volume": 1383454.0}, {"date": "2023-07-26", "close": 20.51, "volume": 1802033.0}, {"date": "2023-07-27", "close": 20.11, "volume": 1460919.0}, {"date": "2023-07-28", "close": 20.17, "volume": 1073366.0}, {"date": "2023-07-31", "close": 20.49, "volume": 1279587.0}, {"date": "2023-08-01", "close": 19.82, "volume": 1590497.0}, {"date": "2023-08-02", "close": 19.69, "volume": 2277185.0}, {"date": "2023-08-03", "close": 20.23, "volume": 1374656.0}, {"date": "2023-08-04", "close": 20.41, "volume": 2878251.0}, {"date": "2023-08-07", "close": 19.46, "volume": 1756211.0}, {"date": "2023-08-08", "close": 19.32, "volume": 2242710.0}, {"date": "2023-08-09", "close": 19.44, "volume": 1474435.0}, {"date": "2023-08-10", "close": 19.65, "volume": 1298313.0}, {"date": "2023-08-11", "close": 20.13, "volume": 1409793.0}, {"date": "2023-08-14", "close": 21.44, "volume": 3373107.0}, {"date": "2023-08-15", "close": 21.33, "volume": 2561032.0}, {"date": "2023-08-16", "close": 21.48, "volume": 1789276.0}, {"date": "2023-08-17", "close": 21.31, "volume": 1103339.0}, {"date": "2023-08-18", "close": 20.59, "volume": 1418473.0}, {"date": "2023-08-21", "close": 20.03, "volume": 1484984.0}, {"date": "2023-08-22", "close": 18.79, "volume": 1928554.0}, {"date": "2023-08-23", "close": 18.0, "volume": 1967459.0}, {"date": "2023-08-24", "close": 17.35, "volume": 3080748.0}, {"date": "2023-08-25", "close": 18.02, "volume": 1770262.0}, {"date": "2023-08-28", "close": 17.55, "volume": 1782124.0}, {"date": "2023-08-29", "close": 17.88, "volume": 1489904.0}, {"date": "2023-08-30", "close": 17.94, "volume": 2541587.0}, {"date": "2023-08-31", "close": 19.18, "volume": 5316387.0}, {"date": "2023-09-01", "close": 19.81, "volume": 2288275.0}, {"date": "2023-09-05", "close": 18.53, "volume": 2869547.0}, {"date": "2023-09-06", "close": 18.07, "volume": 2488486.0}, {"date": "2023-09-07", "close": 18.03, "volume": 2653662.0}, {"date": "2023-09-08", "close": 16.56, "volume": 3111802.0}, {"date": "2023-09-11", "close": 17.3, "volume": 2255471.0}, {"date": "2023-09-12", "close": 17.14, "volume": 2148114.0}, {"date": "2023-09-13", "close": 17.14, "volume": 1545903.0}, {"date": "2023-09-14", "close": 17.81, "volume": 1959220.0}, {"date": "2023-09-15", "close": 18.49, "volume": 5687878.0}, {"date": "2023-09-18", "close": 17.73, "volume": 2072553.0}, {"date": "2023-09-19", "close": 17.51, "volume": 1943624.0}, {"date": "2023-09-20", "close": 17.18, "volume": 1632036.0}, {"date": "2023-09-21", "close": 17.52, "volume": 1465062.0}, {"date": "2023-09-22", "close": 17.18, "volume": 1356044.0}, {"date": "2023-09-25", "close": 17.2, "volume": 1177316.0}, {"date": "2023-09-26", "close": 16.87, "volume": 1873469.0}, {"date": "2023-09-27", "close": 16.37, "volume": 2968044.0}, {"date": "2023-09-28", "close": 16.31, "volume": 3673283.0}, {"date": "2023-09-29", "close": 16.68, "volume": 2066244.0}, {"date": "2023-10-02", "close": 16.1, "volume": 2567198.0}, {"date": "2023-10-03", "close": 15.03, "volume": 3307549.0}, {"date": "2023-10-04", "close": 14.51, "volume": 3724590.0}, {"date": "2023-10-05", "close": 14.3, "volume": 2322376.0}, {"date": "2023-10-06", "close": 14.58, "volume": 2650001.0}, {"date": "2023-10-09", "close": 15.54, "volume": 3255784.0}, {"date": "2023-10-10", "close": 16.35, "volume": 2816887.0}, {"date": "2023-10-11", "close": 14.93, "volume": 3408182.0}, {"date": "2023-10-12", "close": 15.23, "volume": 5799946.0}, {"date": "2023-10-13", "close": 15.45, "volume": 3222227.0}, {"date": "2023-10-16", "close": 16.36, "volume": 3522235.0}, {"date": "2023-10-17", "close": 17.25, "volume": 3473201.0}, {"date": "2023-10-18", "close": 17.91, "volume": 2555760.0}, {"date": "2023-10-19", "close": 18.0, "volume": 3504506.0}, {"date": "2023-10-20", "close": 19.45, "volume": 3871111.0}, {"date": "2023-10-23", "close": 18.89, "volume": 3163585.0}, {"date": "2023-10-24", "close": 18.31, "volume": 2569511.0}, {"date": "2023-10-25", "close": 18.75, "volume": 1832169.0}, {"date": "2023-10-26", "close": 18.62, "volume": 1584754.0}, {"date": "2023-10-27", "close": 18.52, "volume": 2342016.0}, {"date": "2023-10-30", "close": 17.32, "volume": 3379058.0}, {"date": "2023-10-31", "close": 17.88, "volume": 1843026.0}, {"date": "2023-11-01", "close": 17.58, "volume": 1826743.0}, {"date": "2023-11-02", "close": 18.69, "volume": 3021722.0}, {"date": "2023-11-03", "close": 19.58, "volume": 2849932.0}, {"date": "2023-11-06", "close": 19.53, "volume": 1536774.0}, {"date": "2023-11-07", "close": 18.81, "volume": 1890447.0}, {"date": "2023-11-08", "close": 18.08, "volume": 1245256.0}, {"date": "2023-11-09", "close": 18.42, "volume": 2194743.0}, {"date": "2023-11-10", "close": 19.57, "volume": 2647756.0}, {"date": "2023-11-13", "close": 18.78, "volume": 1800613.0}, {"date": "2023-11-14", "close": 20.22, "volume": 2005260.0}, {"date": "2023-11-15", "close": 20.92, "volume": 1343941.0}, {"date": "2023-11-16", "close": 20.34, "volume": 1445638.0}, {"date": "2023-11-17", "close": 21.47, "volume": 1901864.0}, {"date": "2023-11-20", "close": 20.91, "volume": 1589604.0}, {"date": "2023-11-21", "close": 21.12, "volume": 1374003.0}, {"date": "2023-11-22", "close": 21.07, "volume": 1279446.0}, {"date": "2023-11-24", "close": 21.21, "volume": 652360.0}, {"date": "2023-11-27", "close": 21.49, "volume": 1760527.0}, {"date": "2023-11-28", "close": 22.33, "volume": 2523167.0}, {"date": "2023-11-29", "close": 23.58, "volume": 4947743.0}, {"date": "2023-11-30", "close": 26.95, "volume": 9658394.0}, {"date": "2023-12-01", "close": 28.53, "volume": 4002584.0}, {"date": "2023-12-04", "close": 27.17, "volume": 4965788.0}, {"date": "2023-12-05", "close": 26.0, "volume": 2714000.0}, {"date": "2023-12-06", "close": 26.16, "volume": 1813730.0}, {"date": "2023-12-07", "close": 26.74, "volume": 2112932.0}, {"date": "2023-12-08", "close": 26.25, "volume": 2012086.0}, {"date": "2023-12-11", "close": 26.36, "volume": 2646533.0}, {"date": "2023-12-12", "close": 25.49, "volume": 2882969.0}, {"date": "2023-12-13", "close": 26.64, "volume": 1920406.0}, {"date": "2023-12-14", "close": 26.84, "volume": 2345157.0}, {"date": "2023-12-15", "close": 25.89, "volume": 2940093.0}, {"date": "2023-12-18", "close": 25.2, "volume": 2065735.0}, {"date": "2023-12-19", "close": 27.1, "volume": 2768747.0}, {"date": "2023-12-20", "close": 26.15, "volume": 2021804.0}, {"date": "2023-12-21", "close": 27.91, "volume": 2147628.0}, {"date": "2023-12-22", "close": 27.95, "volume": 2224050.0}, {"date": "2023-12-26", "close": 28.82, "volume": 1257208.0}, {"date": "2023-12-27", "close": 27.61, "volume": 1755971.0}, {"date": "2023-12-28", "close": 27.02, "volume": 1546756.0}, {"date": "2023-12-29", "close": 26.54, "volume": 1655912.0}, {"date": "2024-01-02", "close": 27.12, "volume": 1896017.0}, {"date": "2024-01-03", "close": 24.89, "volume": 2541685.0}, {"date": "2024-01-04", "close": 24.46, "volume": 2620957.0}, {"date": "2024-01-05", "close": 24.97, "volume": 2081470.0}, {"date": "2024-01-08", "close": 24.94, "volume": 1430625.0}, {"date": "2024-01-09", "close": 23.5, "volume": 1659769.0}, {"date": "2024-01-10", "close": 23.9, "volume": 1432574.0}, {"date": "2024-01-11", "close": 24.23, "volume": 1694030.0}, {"date": "2024-01-12", "close": 23.75, "volume": 1312873.0}, {"date": "2024-01-16", "close": 23.3, "volume": 1751037.0}, {"date": "2024-01-17", "close": 23.15, "volume": 1386801.0}, {"date": "2024-01-18", "close": 23.33, "volume": 1002186.0}, {"date": "2024-01-19", "close": 23.44, "volume": 1600913.0}, {"date": "2024-01-22", "close": 24.49, "volume": 1542911.0}, {"date": "2024-01-23", "close": 24.13, "volume": 1410586.0}, {"date": "2024-01-24", "close": 24.13, "volume": 942175.0}, {"date": "2024-01-25", "close": 24.61, "volume": 958573.0}, {"date": "2024-01-26", "close": 25.96, "volume": 1904798.0}, {"date": "2024-01-29", "close": 26.35, "volume": 1357126.0}, {"date": "2024-01-30", "close": 26.77, "volume": 1685646.0}, {"date": "2024-01-31", "close": 26.05, "volume": 1449550.0}, {"date": "2024-02-01", "close": 26.67, "volume": 3615929.0}, {"date": "2024-02-02", "close": 27.02, "volume": 3248587.0}, {"date": "2024-02-05", "close": 26.88, "volume": 4578636.0}, {"date": "2024-02-06", "close": 26.29, "volume": 1779396.0}, {"date": "2024-02-07", "close": 26.34, "volume": 1177078.0}, {"date": "2024-02-08", "close": 27.93, "volume": 1706599.0}, {"date": "2024-02-09", "close": 29.22, "volume": 2297266.0}, {"date": "2024-02-12", "close": 30.5, "volume": 2921178.0}, {"date": "2024-02-13", "close": 28.88, "volume": 2478306.0}, {"date": "2024-02-14", "close": 29.22, "volume": 1538746.0}, {"date": "2024-02-15", "close": 30.07, "volume": 1305210.0}, {"date": "2024-02-16", "close": 29.49, "volume": 1442741.0}, {"date": "2024-02-20", "close": 29.14, "volume": 1339264.0}, {"date": "2024-02-21", "close": 28.96, "volume": 1422073.0}, {"date": "2024-02-22", "close": 28.33, "volume": 2227021.0}, {"date": "2024-02-23", "close": 29.47, "volume": 995135.0}, {"date": "2024-02-26", "close": 28.86, "volume": 1559009.0}, {"date": "2024-02-27", "close": 29.82, "volume": 1592671.0}, {"date": "2024-02-28", "close": 28.97, "volume": 1985487.0}, {"date": "2024-02-29", "close": 28.56, "volume": 1365311.0}, {"date": "2024-03-01", "close": 28.44, "volume": 2329345.0}, {"date": "2024-03-04", "close": 26.2, "volume": 2949513.0}, {"date": "2024-03-05", "close": 26.65, "volume": 1899897.0}, {"date": "2024-03-06", "close": 25.62, "volume": 11363020.0}, {"date": "2024-03-07", "close": 18.01, "volume": 25942700.0}, {"date": "2024-03-08", "close": 18.12, "volume": 13957390.0}, {"date": "2024-03-11", "close": 19.03, "volume": 5010637.0}, {"date": "2024-03-12", "close": 18.67, "volume": 4495266.0}, {"date": "2024-03-13", "close": 19.42, "volume": 3731929.0}, {"date": "2024-03-14", "close": 18.95, "volume": 2426497.0}, {"date": "2024-03-15", "close": 18.34, "volume": 3338698.0}, {"date": "2024-03-18", "close": 18.21, "volume": 2829788.0}, {"date": "2024-03-19", "close": 18.67, "volume": 2139479.0}, {"date": "2024-03-20", "close": 19.56, "volume": 2053636.0}, {"date": "2024-03-21", "close": 20.01, "volume": 2280244.0}, {"date": "2024-03-22", "close": 19.81, "volume": 1891128.0}, {"date": "2024-03-25", "close": 18.43, "volume": 4129590.0}, {"date": "2024-03-26", "close": 18.49, "volume": 2857373.0}, {"date": "2024-03-27", "close": 18.94, "volume": 1717064.0}, {"date": "2024-03-28", "close": 19.38, "volume": 2185091.0}, {"date": "2024-04-01", "close": 18.53, "volume": 2772931.0}, {"date": "2024-04-02", "close": 17.47, "volume": 2932603.0}, {"date": "2024-04-03", "close": 17.4, "volume": 2307326.0}, {"date": "2024-04-04", "close": 18.01, "volume": 3239467.0}, {"date": "2024-04-05", "close": 18.47, "volume": 3094145.0}, {"date": "2024-04-08", "close": 19.79, "volume": 4267389.0}, {"date": "2024-04-09", "close": 19.06, "volume": 3028342.0}, {"date": "2024-04-10", "close": 18.68, "volume": 2291651.0}, {"date": "2024-04-11", "close": 18.89, "volume": 3479847.0}, {"date": "2024-04-12", "close": 17.93, "volume": 3161518.0}, {"date": "2024-04-15", "close": 17.48, "volume": 2770032.0}, {"date": "2024-04-16", "close": 17.08, "volume": 2871786.0}, {"date": "2024-04-17", "close": 16.75, "volume": 2925531.0}, {"date": "2024-04-18", "close": 17.22, "volume": 2234071.0}, {"date": "2024-04-19", "close": 17.29, "volume": 1908333.0}, {"date": "2024-04-22", "close": 17.01, "volume": 2166980.0}, {"date": "2024-04-23", "close": 17.57, "volume": 2181991.0}, {"date": "2024-04-24", "close": 17.56, "volume": 1650683.0}, {"date": "2024-04-25", "close": 16.99, "volume": 2127692.0}, {"date": "2024-04-26", "close": 17.43, "volume": 1146646.0}, {"date": "2024-04-29", "close": 17.76, "volume": 1368822.0}, {"date": "2024-04-30", "close": 17.62, "volume": 1625523.0}, {"date": "2024-05-01", "close": 17.47, "volume": 1939857.0}, {"date": "2024-05-02", "close": 17.74, "volume": 1538501.0}, {"date": "2024-05-03", "close": 17.55, "volume": 1728996.0}, {"date": "2024-05-06", "close": 17.99, "volume": 2632086.0}, {"date": "2024-05-07", "close": 17.92, "volume": 1597257.0}, {"date": "2024-05-08", "close": 18.03, "volume": 1680397.0}, {"date": "2024-05-09", "close": 18.6, "volume": 1796966.0}, {"date": "2024-05-10", "close": 19.59, "volume": 3883668.0}, {"date": "2024-05-13", "close": 21.64, "volume": 5847924.0}, {"date": "2024-05-14", "close": 22.09, "volume": 3655430.0}, {"date": "2024-05-15", "close": 21.56, "volume": 2189114.0}, {"date": "2024-05-16", "close": 21.7, "volume": 4410775.0}, {"date": "2024-05-17", "close": 22.16, "volume": 2327295.0}, {"date": "2024-05-20", "close": 21.31, "volume": 2384073.0}, {"date": "2024-05-21", "close": 20.57, "volume": 2437991.0}, {"date": "2024-05-22", "close": 20.87, "volume": 2814277.0}, {"date": "2024-05-23", "close": 20.53, "volume": 2646372.0}, {"date": "2024-05-24", "close": 20.76, "volume": 1720251.0}, {"date": "2024-05-28", "close": 20.8, "volume": 3029008.0}, {"date": "2024-05-29", "close": 21.0, "volume": 2561675.0}, {"date": "2024-05-30", "close": 21.59, "volume": 2693715.0}, {"date": "2024-05-31", "close": 22.79, "volume": 3016958.0}, {"date": "2024-06-03", "close": 23.34, "volume": 4845699.0}, {"date": "2024-06-04", "close": 22.36, "volume": 3637596.0}, {"date": "2024-06-05", "close": 22.61, "volume": 3290593.0}, {"date": "2024-06-06", "close": 21.15, "volume": 5339431.0}, {"date": "2024-06-07", "close": 20.17, "volume": 4033180.0}, {"date": "2024-06-10", "close": 18.33, "volume": 4708890.0}, {"date": "2024-06-11", "close": 18.14, "volume": 3402812.0}, {"date": "2024-06-12", "close": 17.91, "volume": 3528362.0}, {"date": "2024-06-13", "close": 17.56, "volume": 2192691.0}, {"date": "2024-06-14", "close": 17.72, "volume": 1978572.0}, {"date": "2024-06-17", "close": 19.2, "volume": 5439767.0}, {"date": "2024-06-18", "close": 18.81, "volume": 3050581.0}, {"date": "2024-06-20", "close": 18.23, "volume": 2220629.0}, {"date": "2024-06-21", "close": 17.75, "volume": 2645352.0}, {"date": "2024-06-24", "close": 17.57, "volume": 2411635.0}, {"date": "2024-06-25", "close": 17.98, "volume": 2813952.0}, {"date": "2024-06-26", "close": 18.12, "volume": 2056782.0}, {"date": "2024-06-27", "close": 18.11, "volume": 2283859.0}, {"date": "2024-06-28", "close": 17.67, "volume": 13696090.0}, {"date": "2024-07-01", "close": 16.03, "volume": 4685661.0}, {"date": "2024-07-02", "close": 16.19, "volume": 3142883.0}, {"date": "2024-07-03", "close": 15.95, "volume": 1789001.0}, {"date": "2024-07-05", "close": 17.31, "volume": 3130012.0}, {"date": "2024-07-08", "close": 17.8, "volume": 3617134.0}, {"date": "2024-07-09", "close": 18.09, "volume": 2545678.0}, {"date": "2024-07-10", "close": 18.73, "volume": 3035534.0}, {"date": "2024-07-11", "close": 19.88, "volume": 3425399.0}, {"date": "2024-07-12", "close": 18.99, "volume": 2032789.0}, {"date": "2024-07-15", "close": 18.05, "volume": 2172132.0}, {"date": "2024-07-16", "close": 18.63, "volume": 2496721.0}, {"date": "2024-07-17", "close": 19.05, "volume": 2365123.0}, {"date": "2024-07-18", "close": 18.16, "volume": 2154338.0}, {"date": "2024-07-19", "close": 18.32, "volume": 2269764.0}, {"date": "2024-07-22", "close": 18.2, "volume": 1810200.0}, {"date": "2024-07-23", "close": 18.23, "volume": 1568474.0}, {"date": "2024-07-24", "close": 17.94, "volume": 1795861.0}, {"date": "2024-07-25", "close": 18.19, "volume": 1224647.0}, {"date": "2024-07-26", "close": 18.59, "volume": 1188254.0}, {"date": "2024-07-29", "close": 18.07, "volume": 1349039.0}, {"date": "2024-07-30", "close": 17.57, "volume": 1814412.0}, {"date": "2024-07-31", "close": 17.75, "volume": 1441644.0}, {"date": "2024-08-01", "close": 16.77, "volume": 2037096.0}, {"date": "2024-08-02", "close": 16.17, "volume": 2019774.0}, {"date": "2024-08-05", "close": 17.08, "volume": 3312861.0}, {"date": "2024-08-06", "close": 17.78, "volume": 2172466.0}, {"date": "2024-08-07", "close": 17.92, "volume": 2338912.0}, {"date": "2024-08-08", "close": 19.07, "volume": 3240581.0}, {"date": "2024-08-09", "close": 19.77, "volume": 1767562.0}, {"date": "2024-08-12", "close": 18.61, "volume": 2313042.0}, {"date": "2024-08-13", "close": 19.07, "volume": 1391034.0}, {"date": "2024-08-14", "close": 22.2, "volume": 11211430.0}, {"date": "2024-08-15", "close": 24.37, "volume": 7786665.0}, {"date": "2024-08-16", "close": 24.09, "volume": 2689927.0}, {"date": "2024-08-19", "close": 24.53, "volume": 2328531.0}, {"date": "2024-08-20", "close": 24.35, "volume": 2814496.0}, {"date": "2024-08-21", "close": 23.74, "volume": 2281791.0}, {"date": "2024-08-22", "close": 23.21, "volume": 1704037.0}, {"date": "2024-08-23", "close": 23.4, "volume": 2887671.0}, {"date": "2024-08-26", "close": 24.2, "volume": 2663163.0}, {"date": "2024-08-27", "close": 24.72, "volume": 2513514.0}, {"date": "2024-08-28", "close": 24.88, "volume": 3618989.0}, {"date": "2024-08-29", "close": 23.96, "volume": 4806507.0}, {"date": "2024-08-30", "close": 23.46, "volume": 4061253.0}, {"date": "2024-09-03", "close": 23.42, "volume": 2785360.0}, {"date": "2024-09-04", "close": 22.73, "volume": 2568622.0}, {"date": "2024-09-05", "close": 23.79, "volume": 2309560.0}, {"date": "2024-09-06", "close": 24.04, "volume": 2105140.0}, {"date": "2024-09-09", "close": 23.09, "volume": 2254965.0}, {"date": "2024-09-10", "close": 21.76, "volume": 3416854.0}, {"date": "2024-09-11", "close": 21.18, "volume": 3518638.0}, {"date": "2024-09-12", "close": 22.21, "volume": 3135618.0}, {"date": "2024-09-13", "close": 23.52, "volume": 4054586.0}, {"date": "2024-09-16", "close": 23.57, "volume": 2436644.0}, {"date": "2024-09-17", "close": 24.27, "volume": 2596874.0}, {"date": "2024-09-18", "close": 25.13, "volume": 3875239.0}, {"date": "2024-09-19", "close": 25.99, "volume": 2516556.0}, {"date": "2024-09-20", "close": 25.59, "volume": 3427421.0}, {"date": "2024-09-23", "close": 26.19, "volume": 2175391.0}, {"date": "2024-09-24", "close": 27.01, "volume": 1962136.0}, {"date": "2024-09-25", "close": 25.86, "volume": 2767104.0}, {"date": "2024-09-26", "close": 25.8, "volume": 2126503.0}, {"date": "2024-09-27", "close": 26.04, "volume": 1777583.0}, {"date": "2024-09-30", "close": 25.7, "volume": 1836438.0}, {"date": "2024-10-01", "close": 25.13, "volume": 1717839.0}, {"date": "2024-10-02", "close": 25.39, "volume": 1794634.0}, {"date": "2024-10-03", "close": 24.08, "volume": 1970496.0}, {"date": "2024-10-04", "close": 24.28, "volume": 1978383.0}, {"date": "2024-10-07", "close": 24.18, "volume": 2729994.0}, {"date": "2024-10-08", "close": 24.52, "volume": 2233229.0}, {"date": "2024-10-09", "close": 24.59, "volume": 1888629.0}, {"date": "2024-10-10", "close": 25.09, "volume": 2129027.0}, {"date": "2024-10-11", "close": 26.05, "volume": 2032035.0}, {"date": "2024-10-14", "close": 26.44, "volume": 2051935.0}, {"date": "2024-10-15", "close": 26.43, "volume": 2226256.0}, {"date": "2024-10-16", "close": 28.18, "volume": 2408282.0}, {"date": "2024-10-17", "close": 27.63, "volume": 2449288.0}, {"date": "2024-10-18", "close": 27.48, "volume": 1617612.0}, {"date": "2024-10-21", "close": 28.56, "volume": 1872617.0}, {"date": "2024-10-22", "close": 29.37, "volume": 2751401.0}, {"date": "2024-10-23", "close": 29.15, "volume": 1852771.0}, {"date": "2024-10-24", "close": 28.59, "volume": 1457635.0}, {"date": "2024-10-25", "close": 28.38, "volume": 1224831.0}, {"date": "2024-10-28", "close": 29.42, "volume": 1510254.0}, {"date": "2024-10-29", "close": 28.5, "volume": 1526496.0}, {"date": "2024-10-30", "close": 28.98, "volume": 1452920.0}, {"date": "2024-10-31", "close": 30.26, "volume": 2744019.0}, {"date": "2024-11-01", "close": 31.51, "volume": 2349333.0}, {"date": "2024-11-04", "close": 32.48, "volume": 3110805.0}, {"date": "2024-11-05", "close": 32.36, "volume": 2418291.0}, {"date": "2024-11-06", "close": 33.12, "volume": 2703820.0}, {"date": "2024-11-07", "close": 35.85, "volume": 2349780.0}, {"date": "2024-11-08", "close": 34.96, "volume": 2097940.0}, {"date": "2024-11-11", "close": 34.97, "volume": 2243268.0}, {"date": "2024-11-12", "close": 35.78, "volume": 2327423.0}, {"date": "2024-11-13", "close": 35.94, "volume": 1655555.0}, {"date": "2024-11-14", "close": 36.04, "volume": 1269664.0}, {"date": "2024-11-15", "close": 36.68, "volume": 1476773.0}, {"date": "2024-11-18", "close": 36.58, "volume": 1999776.0}, {"date": "2024-11-19", "close": 36.25, "volume": 1360844.0}, {"date": "2024-11-20", "close": 36.05, "volume": 1975690.0}, {"date": "2024-11-21", "close": 34.97, "volume": 1726966.0}, {"date": "2024-11-22", "close": 37.09, "volume": 2282830.0}, {"date": "2024-11-25", "close": 37.4, "volume": 2516842.0}, {"date": "2024-11-26", "close": 37.5, "volume": 1537477.0}, {"date": "2024-11-27", "close": 37.99, "volume": 1368138.0}, {"date": "2024-11-29", "close": 38.84, "volume": 1060382.0}, {"date": "2024-12-02", "close": 41.92, "volume": 4131808.0}, {"date": "2024-12-03", "close": 41.9, "volume": 2444999.0}, {"date": "2024-12-04", "close": 43.9, "volume": 2287062.0}, {"date": "2024-12-05", "close": 43.02, "volume": 3375216.0}, {"date": "2024-12-06", "close": 48.02, "volume": 6017096.0}, {"date": "2024-12-09", "close": 47.2, "volume": 3536310.0}, {"date": "2024-12-10", "close": 46.63, "volume": 2600976.0}, {"date": "2024-12-11", "close": 47.25, "volume": 1854974.0}, {"date": "2024-12-12", "close": 46.79, "volume": 1872290.0}, {"date": "2024-12-13", "close": 48.71, "volume": 1411151.0}, {"date": "2024-12-16", "close": 45.89, "volume": 1635705.0}, {"date": "2024-12-17", "close": 44.75, "volume": 1387614.0}, {"date": "2024-12-18", "close": 43.35, "volume": 1300725.0}, {"date": "2024-12-19", "close": 42.42, "volume": 1669664.0}, {"date": "2024-12-20", "close": 44.96, "volume": 2976612.0}, {"date": "2024-12-23", "close": 42.18, "volume": 1811722.0}, {"date": "2024-12-24", "close": 41.64, "volume": 1278175.0}, {"date": "2024-12-26", "close": 41.76, "volume": 1816282.0}, {"date": "2024-12-27", "close": 42.26, "volume": 1038512.0}, {"date": "2024-12-30", "close": 41.89, "volume": 1614229.0}, {"date": "2024-12-31", "close": 41.42, "volume": 1299187.0}, {"date": "2025-01-02", "close": 40.42, "volume": 1984841.0}, {"date": "2025-01-03", "close": 41.86, "volume": 1165418.0}, {"date": "2025-01-06", "close": 39.72, "volume": 2100620.0}, {"date": "2025-01-07", "close": 39.14, "volume": 1935303.0}, {"date": "2025-01-08", "close": 38.49, "volume": 1452953.0}, {"date": "2025-01-10", "close": 37.58, "volume": 1755041.0}, {"date": "2025-01-13", "close": 35.82, "volume": 2640350.0}, {"date": "2025-01-14", "close": 35.48, "volume": 1847032.0}, {"date": "2025-01-15", "close": 36.23, "volume": 1427699.0}, {"date": "2025-01-16", "close": 36.37, "volume": 1518124.0}, {"date": "2025-01-17", "close": 37.1, "volume": 1366262.0}, {"date": "2025-01-21", "close": 38.74, "volume": 1933031.0}, {"date": "2025-01-22", "close": 38.6, "volume": 1646714.0}, {"date": "2025-01-23", "close": 38.33, "volume": 1999784.0}, {"date": "2025-01-24", "close": 37.75, "volume": 2582404.0}, {"date": "2025-01-27", "close": 37.34, "volume": 2260197.0}, {"date": "2025-01-28", "close": 37.9, "volume": 2427259.0}, {"date": "2025-01-29", "close": 36.16, "volume": 4127274.0}, {"date": "2025-01-30", "close": 36.78, "volume": 1557624.0}, {"date": "2025-01-31", "close": 36.36, "volume": 1621597.0}, {"date": "2025-02-03", "close": 34.91, "volume": 1776268.0}, {"date": "2025-02-04", "close": 34.13, "volume": 1812843.0}, {"date": "2025-02-05", "close": 34.1, "volume": 1417377.0}, {"date": "2025-02-06", "close": 33.66, "volume": 1271136.0}, {"date": "2025-02-07", "close": 32.14, "volume": 2054200.0}, {"date": "2025-02-10", "close": 32.8, "volume": 2209128.0}, {"date": "2025-02-11", "close": 32.63, "volume": 1523906.0}, {"date": "2025-02-12", "close": 32.6, "volume": 1465384.0}, {"date": "2025-02-13", "close": 32.48, "volume": 1416824.0}, {"date": "2025-02-14", "close": 32.83, "volume": 1412091.0}, {"date": "2025-02-18", "close": 31.24, "volume": 2924086.0}, {"date": "2025-02-19", "close": 30.03, "volume": 3141005.0}, {"date": "2025-02-20", "close": 29.33, "volume": 1838219.0}, {"date": "2025-02-21", "close": 27.96, "volume": 2781915.0}, {"date": "2025-02-24", "close": 28.61, "volume": 2126121.0}, {"date": "2025-02-25", "close": 28.45, "volume": 2651207.0}, {"date": "2025-02-26", "close": 28.35, "volume": 1400486.0}, {"date": "2025-02-27", "close": 26.87, "volume": 1989564.0}, {"date": "2025-02-28", "close": 26.73, "volume": 2446655.0}, {"date": "2025-03-03", "close": 24.01, "volume": 4099797.0}, {"date": "2025-03-04", "close": 23.38, "volume": 3749483.0}, {"date": "2025-03-05", "close": 22.21, "volume": 8714461.0}, {"date": "2025-03-06", "close": 20.38, "volume": 10190060.0}, {"date": "2025-03-07", "close": 19.05, "volume": 10348000.0}, {"date": "2025-03-10", "close": 16.78, "volume": 7888326.0}, {"date": "2025-03-11", "close": 16.25, "volume": 9523654.0}, {"date": "2025-03-12", "close": 17.18, "volume": 9620536.0}, {"date": "2025-03-13", "close": 17.65, "volume": 7209119.0}, {"date": "2025-03-14", "close": 18.57, "volume": 7902549.0}, {"date": "2025-03-17", "close": 20.06, "volume": 5753816.0}, {"date": "2025-03-18", "close": 20.39, "volume": 4303316.0}, {"date": "2025-03-19", "close": 21.68, "volume": 5187257.0}, {"date": "2025-03-20", "close": 21.75, "volume": 3848782.0}, {"date": "2025-03-21", "close": 20.92, "volume": 4923052.0}, {"date": "2025-03-24", "close": 21.38, "volume": 4238692.0}, {"date": "2025-03-25", "close": 20.57, "volume": 3230722.0}, {"date": "2025-03-26", "close": 19.55, "volume": 3796185.0}, {"date": "2025-03-27", "close": 19.5, "volume": 2016968.0}, {"date": "2025-03-28", "close": 18.32, "volume": 3931847.0}, {"date": "2025-03-31", "close": 18.58, "volume": 3021349.0}, {"date": "2025-04-01", "close": 18.37, "volume": 3585302.0}, {"date": "2025-04-02", "close": 19.22, "volume": 2727156.0}, {"date": "2025-04-03", "close": 14.87, "volume": 13693700.0}, {"date": "2025-04-04", "close": 16.95, "volume": 11268990.0}, {"date": "2025-04-07", "close": 17.21, "volume": 5643435.0}, {"date": "2025-04-08", "close": 16.81, "volume": 5025520.0}, {"date": "2025-04-09", "close": 19.98, "volume": 8678844.0}, {"date": "2025-04-10", "close": 17.59, "volume": 6463252.0}, {"date": "2025-04-11", "close": 17.09, "volume": 4297092.0}, {"date": "2025-04-14", "close": 16.28, "volume": 4210713.0}, {"date": "2025-04-15", "close": 15.93, "volume": 2794569.0}, {"date": "2025-04-16", "close": 15.62, "volume": 2731444.0}, {"date": "2025-04-17", "close": 16.0, "volume": 2552560.0}, {"date": "2025-04-21", "close": 16.37, "volume": 3797595.0}, {"date": "2025-04-22", "close": 17.3, "volume": 3684671.0}, {"date": "2025-04-23", "close": 18.07, "volume": 3234588.0}, {"date": "2025-04-24", "close": 18.57, "volume": 2262512.0}, {"date": "2025-04-25", "close": 18.54, "volume": 2773065.0}, {"date": "2025-04-28", "close": 18.96, "volume": 2044257.0}, {"date": "2025-04-29", "close": 18.78, "volume": 1482581.0}, {"date": "2025-04-30", "close": 18.8, "volume": 2891315.0}, {"date": "2025-05-01", "close": 19.19, "volume": 2264604.0}, {"date": "2025-05-02", "close": 19.59, "volume": 2616596.0}, {"date": "2025-05-05", "close": 19.26, "volume": 1599189.0}, {"date": "2025-05-06", "close": 19.01, "volume": 2310687.0}, {"date": "2025-05-07", "close": 19.24, "volume": 1897139.0}, {"date": "2025-05-08", "close": 19.74, "volume": 2404414.0}, {"date": "2025-05-09", "close": 19.26, "volume": 2814092.0}, {"date": "2025-05-12", "close": 21.92, "volume": 4911157.0}, {"date": "2025-05-13", "close": 22.74, "volume": 2305638.0}, {"date": "2025-05-14", "close": 22.78, "volume": 3387148.0}, {"date": "2025-05-15", "close": 23.2, "volume": 2004597.0}, {"date": "2025-05-16", "close": 23.57, "volume": 2171708.0}, {"date": "2025-05-19", "close": 22.79, "volume": 2802955.0}, {"date": "2025-05-20", "close": 23.53, "volume": 2441878.0}, {"date": "2025-05-21", "close": 22.24, "volume": 1596662.0}, {"date": "2025-05-22", "close": 22.85, "volume": 1433187.0}, {"date": "2025-05-23", "close": 22.27, "volume": 1700697.0}, {"date": "2025-05-27", "close": 22.54, "volume": 3580740.0}, {"date": "2025-05-28", "close": 20.99, "volume": 6391890.0}, {"date": "2025-05-29", "close": 20.71, "volume": 5142244.0}, {"date": "2025-05-30", "close": 21.21, "volume": 7497078.0}, {"date": "2025-06-02", "close": 20.83, "volume": 2908181.0}, {"date": "2025-06-03", "close": 20.27, "volume": 5321042.0}, {"date": "2025-06-04", "close": 20.47, "volume": 2923395.0}, {"date": "2025-06-05", "close": 20.88, "volume": 3282225.0}, {"date": "2025-06-06", "close": 22.16, "volume": 2559876.0}, {"date": "2025-06-09", "close": 22.72, "volume": 2616017.0}, {"date": "2025-06-10", "close": 22.2, "volume": 4273589.0}, {"date": "2025-06-11", "close": 21.0, "volume": 5809674.0}, {"date": "2025-06-12", "close": 19.81, "volume": 4160401.0}, {"date": "2025-06-13", "close": 18.19, "volume": 5019712.0}, {"date": "2025-06-16", "close": 18.62, "volume": 7537960.0}, {"date": "2025-06-17", "close": 18.38, "volume": 3469195.0}, {"date": "2025-06-18", "close": 18.4, "volume": 3081401.0}, {"date": "2025-06-20", "close": 18.83, "volume": 3524804.0}, {"date": "2025-06-23", "close": 18.58, "volume": 2335360.0}, {"date": "2025-06-24", "close": 19.5, "volume": 2707896.0}, {"date": "2025-06-25", "close": 18.88, "volume": 3169315.0}, {"date": "2025-06-26", "close": 18.91, "volume": 2738141.0}, {"date": "2025-06-27", "close": 19.32, "volume": 3475835.0}, {"date": "2025-06-30", "close": 18.52, "volume": 2952738.0}, {"date": "2025-07-01", "close": 19.54, "volume": 4245791.0}, {"date": "2025-07-02", "close": 20.4, "volume": 4175813.0}, {"date": "2025-07-03", "close": 20.57, "volume": 2706663.0}, {"date": "2025-07-07", "close": 20.46, "volume": 4455657.0}, {"date": "2025-07-08", "close": 19.98, "volume": 3344492.0}, {"date": "2025-07-09", "close": 19.99, "volume": 1530303.0}, {"date": "2025-07-10", "close": 20.14, "volume": 1945987.0}, {"date": "2025-07-11", "close": 19.14, "volume": 2386179.0}, {"date": "2025-07-14", "close": 18.95, "volume": 3242650.0}, {"date": "2025-07-15", "close": 18.27, "volume": 3053756.0}, {"date": "2025-07-16", "close": 17.7, "volume": 4001365.0}, {"date": "2025-07-17", "close": 18.38, "volume": 3119831.0}, {"date": "2025-07-18", "close": 19.04, "volume": 3178347.0}, {"date": "2025-07-21", "close": 19.92, "volume": 3458871.0}, {"date": "2025-07-22", "close": 21.14, "volume": 4103143.0}, {"date": "2025-07-23", "close": 21.63, "volume": 2572481.0}, {"date": "2025-07-24", "close": 20.81, "volume": 1821971.0}, {"date": "2025-07-25", "close": 21.48, "volume": 1735261.0}, {"date": "2025-07-28", "close": 20.8, "volume": 2329428.0}, {"date": "2025-07-29", "close": 19.92, "volume": 3340256.0}, {"date": "2025-07-30", "close": 19.52, "volume": 3719971.0}, {"date": "2025-07-31", "close": 18.8, "volume": 3381244.0}, {"date": "2025-08-01", "close": 18.72, "volume": 3735801.0}, {"date": "2025-08-04", "close": 20.56, "volume": 3057003.0}, {"date": "2025-08-05", "close": 19.71, "volume": 4017603.0}, {"date": "2025-08-06", "close": 20.48, "volume": 2965236.0}, {"date": "2025-08-07", "close": 21.68, "volume": 4531683.0}, {"date": "2025-08-08", "close": 21.12, "volume": 1861757.0}, {"date": "2025-08-11", "close": 21.32, "volume": 2603682.0}, {"date": "2025-08-12", "close": 22.2, "volume": 4689637.0}, {"date": "2025-08-13", "close": 22.63, "volume": 2435543.0}, {"date": "2025-08-14", "close": 22.42, "volume": 3787571.0}, {"date": "2025-08-15", "close": 22.34, "volume": 2694746.0}, {"date": "2025-08-18", "close": 22.72, "volume": 2144333.0}, {"date": "2025-08-19", "close": 22.38, "volume": 2108066.0}, {"date": "2025-08-20", "close": 22.01, "volume": 1872212.0}, {"date": "2025-08-21", "close": 21.34, "volume": 1723361.0}, {"date": "2025-08-22", "close": 22.15, "volume": 3414068.0}, {"date": "2025-08-25", "close": 21.76, "volume": 1757288.0}, {"date": "2025-08-26", "close": 21.99, "volume": 3142374.0}, {"date": "2025-08-27", "close": 22.78, "volume": 5301515.0}, {"date": "2025-08-28", "close": 22.67, "volume": 8639701.0}, {"date": "2025-08-29", "close": 23.02, "volume": 3767281.0}, {"date": "2025-09-02", "close": 22.4, "volume": 3567689.0}, {"date": "2025-09-03", "close": 22.97, "volume": 2544090.0}, {"date": "2025-09-04", "close": 25.67, "volume": 5323480.0}, {"date": "2025-09-05", "close": 26.25, "volume": 4450312.0}, {"date": "2025-09-08", "close": 25.65, "volume": 3471690.0}, {"date": "2025-09-09", "close": 25.54, "volume": 2605702.0}, {"date": "2025-09-10", "close": 25.66, "volume": 2103799.0}, {"date": "2025-09-11", "close": 27.02, "volume": 3501662.0}, {"date": "2025-09-12", "close": 26.44, "volume": 2819799.0}, {"date": "2025-09-15", "close": 27.7, "volume": 4259993.0}, {"date": "2025-09-16", "close": 26.29, "volume": 2564617.0}, {"date": "2025-09-17", "close": 27.01, "volume": 2877153.0}, {"date": "2025-09-18", "close": 27.53, "volume": 2022200.0}, {"date": "2025-09-19", "close": 26.62, "volume": 3204717.0}, {"date": "2025-09-22", "close": 25.56, "volume": 2513781.0}, {"date": "2025-09-23", "close": 25.69, "volume": 1979422.0}, {"date": "2025-09-24", "close": 25.65, "volume": 1170382.0}, {"date": "2025-09-25", "close": 25.59, "volume": 1417301.0}, {"date": "2025-09-26", "close": 26.24, "volume": 1384227.0}, {"date": "2025-09-29", "close": 26.49, "volume": 2657249.0}, {"date": "2025-09-30", "close": 27.14, "volume": 1994944.0}, {"date": "2025-10-01", "close": 29.35, "volume": 3454521.0}, {"date": "2025-10-02", "close": 29.18, "volume": 2288923.0}, {"date": "2025-10-03", "close": 29.09, "volume": 1956329.0}, {"date": "2025-10-06", "close": 29.2, "volume": 1831048.0}, {"date": "2025-10-07", "close": 28.47, "volume": 1588613.0}, {"date": "2025-10-08", "close": 30.22, "volume": 2025225.0}, {"date": "2025-10-09", "close": 29.59, "volume": 1883691.0}, {"date": "2025-10-10", "close": 28.25, "volume": 2844270.0}, {"date": "2025-10-13", "close": 29.06, "volume": 1567248.0}, {"date": "2025-10-14", "close": 29.46, "volume": 1457772.0}, {"date": "2025-10-15", "close": 30.39, "volume": 2973897.0}, {"date": "2025-10-16", "close": 30.19, "volume": 3141217.0}, {"date": "2025-10-17", "close": 30.28, "volume": 1534363.0}, {"date": "2025-10-20", "close": 31.52, "volume": 1668298.0}, {"date": "2025-10-21", "close": 31.37, "volume": 1416111.0}, {"date": "2025-10-22", "close": 31.09, "volume": 1450945.0}, {"date": "2025-10-23", "close": 32.74, "volume": 1459972.0}, {"date": "2025-10-24", "close": 33.17, "volume": 2283030.0}, {"date": "2025-10-27", "close": 34.87, "volume": 2305112.0}, {"date": "2025-10-28", "close": 34.53, "volume": 1403286.0}, {"date": "2025-10-29", "close": 36.23, "volume": 4541066.0}, {"date": "2025-10-30", "close": 33.87, "volume": 3389502.0}, {"date": "2025-10-31", "close": 35.25, "volume": 2583928.0}, {"date": "2025-11-03", "close": 36.01, "volume": 2421331.0}, {"date": "2025-11-04", "close": 35.37, "volume": 1782752.0}, {"date": "2025-11-05", "close": 37.43, "volume": 3789020.0}, {"date": "2025-11-06", "close": 36.32, "volume": 2100426.0}, {"date": "2025-11-07", "close": 35.07, "volume": 1914041.0}, {"date": "2025-11-10", "close": 34.99, "volume": 2262167.0}, {"date": "2025-11-11", "close": 34.97, "volume": 1306268.0}, {"date": "2025-11-12", "close": 35.39, "volume": 1481084.0}, {"date": "2025-11-13", "close": 34.95, "volume": 1841675.0}, {"date": "2025-11-14", "close": 35.7, "volume": 2068266.0}, {"date": "2025-11-17", "close": 35.09, "volume": 1517112.0}, {"date": "2025-11-18", "close": 34.56, "volume": 1295047.0}, {"date": "2025-11-19", "close": 34.79, "volume": 1762668.0}, {"date": "2025-11-20", "close": 33.79, "volume": 2078296.0}, {"date": "2025-11-21", "close": 36.7, "volume": 3244460.0}, {"date": "2025-11-24", "close": 36.67, "volume": 2256237.0}, {"date": "2025-11-25", "close": 38.17, "volume": 3121312.0}, {"date": "2025-11-26", "close": 40.19, "volume": 2695159.0}, {"date": "2025-11-28", "close": 41.33, "volume": 1248120.0}, {"date": "2025-12-01", "close": 44.12, "volume": 3572145.0}, {"date": "2025-12-02", "close": 41.97, "volume": 3645391.0}, {"date": "2025-12-03", "close": 42.51, "volume": 3037394.0}, {"date": "2025-12-04", "close": 41.57, "volume": 4367725.0}, {"date": "2025-12-05", "close": 49.05, "volume": 12135120.0}, {"date": "2025-12-08", "close": 50.65, "volume": 5163144.0}, {"date": "2025-12-09", "close": 52.31, "volume": 3221642.0}, {"date": "2025-12-10", "close": 52.01, "volume": 3264028.0}, {"date": "2025-12-11", "close": 52.75, "volume": 2066395.0}, {"date": "2025-12-12", "close": 54.49, "volume": 4227444.0}, {"date": "2025-12-15", "close": 54.76, "volume": 2739012.0}, {"date": "2025-12-16", "close": 53.66, "volume": 2988243.0}, {"date": "2025-12-17", "close": 53.09, "volume": 2071355.0}, {"date": "2025-12-18", "close": 54.53, "volume": 1646783.0}, {"date": "2025-12-19", "close": 56.7, "volume": 4035199.0}, {"date": "2025-12-22", "close": 55.28, "volume": 2256053.0}, {"date": "2025-12-23", "close": 54.63, "volume": 1540318.0}, {"date": "2025-12-24", "close": 54.27, "volume": 848199.0}, {"date": "2025-12-26", "close": 53.81, "volume": 1504516.0}, {"date": "2025-12-29", "close": 56.05, "volume": 2319093.0}, {"date": "2025-12-30", "close": 54.77, "volume": 1252974.0}, {"date": "2025-12-31", "close": 54.17, "volume": 1034917.0}, {"date": "2026-01-02", "close": 53.36, "volume": 1727639.0}, {"date": "2026-01-05", "close": 55.12, "volume": 1958765.0}, {"date": "2026-01-06", "close": 58.39, "volume": 2304683.0}, {"date": "2026-01-07", "close": 60.95, "volume": 2267223.0}, {"date": "2026-01-08", "close": 62.81, "volume": 2697605.0}, {"date": "2026-01-09", "close": 65.9, "volume": 2506469.0}, {"date": "2026-01-12", "close": 63.11, "volume": 2710459.0}, {"date": "2026-01-13", "close": 62.69, "volume": 1814609.0}, {"date": "2026-01-14", "close": 61.29, "volume": 1779276.0}, {"date": "2026-01-15", "close": 60.6, "volume": 1689581.0}, {"date": "2026-01-16", "close": 59.86, "volume": 1451939.0}, {"date": "2026-01-20", "close": 62.19, "volume": 1837986.0}, {"date": "2026-01-21", "close": 65.04, "volume": 1287642.0}, {"date": "2026-01-22", "close": 62.29, "volume": 1361036.0}, {"date": "2026-01-23", "close": 59.75, "volume": 1198778.0}, {"date": "2026-01-26", "close": 58.57, "volume": 2045381.0}, {"date": "2026-01-27", "close": 55.89, "volume": 3316711.0}, {"date": "2026-01-28", "close": 56.44, "volume": 1979108.0}, {"date": "2026-01-29", "close": 56.0, "volume": 1775733.0}, {"date": "2026-01-30", "close": 54.51, "volume": 2087919.0}, {"date": "2026-02-02", "close": 57.65, "volume": 1920777.0}, {"date": "2026-02-03", "close": 59.97, "volume": 2438643.0}, {"date": "2026-02-04", "close": 60.88, "volume": 1569388.0}, {"date": "2026-02-05", "close": 59.02, "volume": 1747788.0}, {"date": "2026-02-06", "close": 62.44, "volume": 1155717.0}, {"date": "2026-02-09", "close": 61.8, "volume": 1145177.0}, {"date": "2026-02-10", "close": 59.22, "volume": 1072400.0}, {"date": "2026-02-11", "close": 56.35, "volume": 1946521.0}, {"date": "2026-02-12", "close": 56.94, "volume": 1294949.0}, {"date": "2026-02-13", "close": 58.54, "volume": 1286103.0}, {"date": "2026-02-17", "close": 60.36, "volume": 1443168.0}, {"date": "2026-02-18", "close": 62.33, "volume": 1953155.0}, {"date": "2026-02-19", "close": 61.33, "volume": 1415801.0}, {"date": "2026-02-20", "close": 64.37, "volume": 2076389.0}, {"date": "2026-02-23", "close": 60.87, "volume": 1856604.0}, {"date": "2026-02-24", "close": 62.32, "volume": 824766.0}, {"date": "2026-02-25", "close": 62.16, "volume": 1337489.0}, {"date": "2026-02-26", "close": 65.75, "volume": 2020815.0}, {"date": "2026-02-27", "close": 62.7, "volume": 2319500.0}, {"date": "2026-03-02", "close": 61.18, "volume": 1932707.0}, {"date": "2026-03-03", "close": 62.12, "volume": 2456925.0}, {"date": "2026-03-04", "close": 60.01, "volume": 3168757.0}, {"date": "2026-03-05", "close": 52.71, "volume": 10233750.0}, {"date": "2026-03-06", "close": 46.73, "volume": 5578254.0}, {"date": "2026-03-09", "close": 48.12, "volume": 5182609.0}, {"date": "2026-03-10", "close": 47.71, "volume": 3281515.0}, {"date": "2026-03-11", "close": 45.17, "volume": 2743550.0}, {"date": "2026-03-12", "close": 44.97, "volume": 3379817.0}, {"date": "2026-03-13", "close": 44.86, "volume": 1826775.0}, {"date": "2026-03-16", "close": 45.05, "volume": 1667203.0}, {"date": "2026-03-17", "close": 46.02, "volume": 1673135.0}, {"date": "2026-03-18", "close": 47.69, "volume": 2465459.0}, {"date": "2026-03-19", "close": 48.35, "volume": 1836833.0}, {"date": "2026-03-20", "close": 44.86, "volume": 3646439.0}, {"date": "2026-03-23", "close": 45.4, "volume": 2717653.0}, {"date": "2026-03-24", "close": 43.54, "volume": 3550018.0}, {"date": "2026-03-25", "close": 44.56, "volume": 2458432.0}, {"date": "2026-03-26", "close": 44.33, "volume": 2062439.0}, {"date": "2026-03-27", "close": 42.47, "volume": 2102933.0}, {"date": "2026-03-30", "close": 43.29, "volume": 2301670.0}, {"date": "2026-03-31", "close": 46.36, "volume": 2854027.0}, {"date": "2026-04-01", "close": 47.32, "volume": 2893974.0}, {"date": "2026-04-02", "close": 46.0, "volume": 2087743.0}, {"date": "2026-04-06", "close": 48.26, "volume": 2496571.0}, {"date": "2026-04-07", "close": 48.58, "volume": 2438525.0}, {"date": "2026-04-08", "close": 51.56, "volume": 3524004.0}, {"date": "2026-04-09", "close": 51.54, "volume": 1895785.0}, {"date": "2026-04-10", "close": 50.37, "volume": 2027818.0}, {"date": "2026-04-13", "close": 49.94, "volume": 1528490.0}, {"date": "2026-04-14", "close": 48.55, "volume": 1835343.0}, {"date": "2026-04-15", "close": 49.56, "volume": 1627813.0}, {"date": "2026-04-16", "close": 51.61, "volume": 1958863.0}, {"date": "2026-04-17", "close": 54.72, "volume": 2305382.0}, {"date": "2026-04-20", "close": 55.34, "volume": 1419233.0}, {"date": "2026-04-21", "close": 54.92, "volume": 1650330.0}, {"date": "2026-04-22", "close": 52.62, "volume": 1808204.0}, {"date": "2026-04-23", "close": 52.18, "volume": 1014244.0}, {"date": "2026-04-24", "close": 52.78, "volume": 1087452.0}, {"date": "2026-04-27", "close": 52.54, "volume": 1421290.0}, {"date": "2026-04-28", "close": 51.73, "volume": 1072869.0}, {"date": "2026-04-29", "close": 50.88, "volume": 2091737.0}, {"date": "2026-04-30", "close": 51.83, "volume": 1820313.0}, {"date": "2026-05-01", "close": 52.36, "volume": 1352872.0}, {"date": "2026-05-04", "close": 50.28, "volume": 1484686.0}, {"date": "2026-05-05", "close": 50.76, "volume": 1514597.0}, {"date": "2026-05-06", "close": 51.52, "volume": 1668473.0}, {"date": "2026-05-07", "close": 47.55, "volume": 2772121.0}, {"date": "2026-05-08", "close": 48.04, "volume": 1946626.0}, {"date": "2026-05-11", "close": 46.04, "volume": 2367515.0}, {"date": "2026-05-12", "close": 46.56, "volume": 3022428.0}, {"date": "2026-05-13", "close": 45.19, "volume": 2360291.0}, {"date": "2026-05-14", "close": 46.78, "volume": 1921396.0}, {"date": "2026-05-15", "close": 45.96, "volume": 1980161.0}, {"date": "2026-05-18", "close": 44.83, "volume": 2135144.0}, {"date": "2026-05-19", "close": 45.2, "volume": 2070541.0}, {"date": "2026-05-20", "close": 47.71, "volume": 2048361.0}, {"date": "2026-05-21", "close": 50.55, "volume": 2704532.0}, {"date": "2026-05-22", "close": 52.45, "volume": 2011916.0}, {"date": "2026-05-26", "close": 55.92, "volume": 2449001.0}, {"date": "2026-05-27", "close": 57.18, "volume": 2858746.0}, {"date": "2026-05-28", "close": 59.6, "volume": 3172879.0}, {"date": "2026-05-29", "close": 55.0, "volume": 3956702.0}, {"date": "2026-06-01", "close": 54.3, "volume": 4238634.0}, {"date": "2026-06-02", "close": 80.06, "volume": 9958362.0}, {"date": "2026-06-03", "close": 78.96, "volume": 6355806.0}, {"date": "2026-06-04", "close": 73.08, "volume": 4078112.0}, {"date": "2026-06-05", "close": 74.6, "volume": 3254935.0}, {"date": "2026-06-08", "close": 76.26, "volume": 2829140.0}, {"date": "2026-06-09", "close": 74.96, "volume": 2265338.0}, {"date": "2026-06-10", "close": 74.24, "volume": 1649129.0}, {"date": "2026-06-11", "close": 78.78, "volume": 1791419.0}, {"date": "2026-06-12", "close": 78.88, "volume": 1188212.0}, {"date": "2026-06-15", "close": 79.42, "volume": 1870887.0}, {"date": "2026-06-16", "close": 78.71, "volume": 1280527.0}, {"date": "2026-06-17", "close": 78.52, "volume": 1962760.0}, {"date": "2026-06-18", "close": 81.98, "volume": 2656717.0}, {"date": "2026-06-22", "close": 80.57, "volume": 1195151.0}, {"date": "2026-06-23", "close": 78.76, "volume": 1387152.0}, {"date": "2026-06-24", "close": 80.64, "volume": 1629434.0}, {"date": "2026-06-25", "close": 83.0, "volume": 2176241.0}, {"date": "2026-06-26", "close": 88.5, "volume": 5891029.0}, {"date": "2026-06-29", "close": 86.45, "volume": 2134751.0}, {"date": "2026-06-30", "close": 83.48, "volume": 1948158.0}, {"date": "2026-07-01", "close": 77.71, "volume": 1831495.0}, {"date": "2026-07-02", "close": 76.71, "volume": 2377256.0}, {"date": "2026-07-06", "close": 77.87, "volume": 1530889.0}, {"date": "2026-07-07", "close": 78.25, "volume": 1194155.0}, {"date": "2026-07-08", "close": 76.58, "volume": 1463840.0}, {"date": "2026-07-09", "close": 76.19, "volume": 771968.0}, {"date": "2026-07-10", "close": 78.36, "volume": 1109948.0}, {"date": "2026-07-13", "close": 78.98, "volume": 1625526.0}, {"date": "2026-07-14", "close": 81.92, "volume": 1617686.0}, {"date": "2026-07-15", "close": 84.38, "volume": 1521867.0}, {"date": "2026-07-16", "close": 82.38, "volume": 1552220.0}, {"date": "2026-07-17", "close": 81.45, "volume": 920335.0}, {"date": "2026-07-20", "close": 87.41, "volume": 3134972.0}, {"date": "2026-07-21", "close": 87.09, "volume": 1569978.0}, {"date": "2026-07-22", "close": 87.34, "volume": 2282458.0}, {"date": "2026-07-23", "close": 82.79, "volume": 1270760.0}, {"date": "2026-07-24", "close": 83.55, "volume": 1944235.0}], "refreshing": true}