{"ticker": "VVX", "overview": {"cik": "1601548", "ticker": "VVX", "name": "V2X, Inc.", "industry": "Services-Facilities Support Management Services", "country": "United States", "sic": "8744", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001694", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003858", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001995421-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001223625-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002035189-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006024", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001617890-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005897", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055284", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003232", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002177", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001601548-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001601548-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000814", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001290951-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001628280-26-039479", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001223625-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-221556", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001990150-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001682553-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001189614-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001223625-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001617890-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001578155-26-000006", "price_sensitive": false}]}, "description": "V2X, Inc. trades as VVX on the NYSE and is registered in the United States, classified under Services-Facilities Support Management Services (SIC 8744). Privy Trades holds 167 insider filings for the company, from September 2022 to August 2026. Across those, 14 insiders disclosed 17 open-market purchases totalling $30.78M against 22 sales totalling $1.56B. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 30783795.437000003, "sell_n": 22, "sell_sum": 1559672759.638, "net": -1528888964.201, "insiders": 14, "first_date": "2022-09-06", "last_date": "2026-08-14"}, "metrics": {"ticker": "VVX", "has_prices": true, "as_of": "2026-08-17", "last": 82.65, "prev_close": 83.0, "change": -0.3499999999999943, "change_pct": -0.00421686746987945, "session_volume": 454287.0, "vwap_5": 81.66964880208103, "vwap_20": 83.9467948040404, "vwap_60": 81.43193982695335, "vwap_250": 69.72548691292774, "high_52w": 90.81, "low_52w": 52.16, "avg_volume_20": 926989.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001694", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "V2X, Inc.", "who_key": "V2X, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "V2X, Inc. takes a 5.17% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/0002100119-26-001694-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5329}, {"id": "13DG-0002012383-26-003858", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.8% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003858-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9649}, {"id": "0001995421-26-000011", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Shawn Mural", "who_key": "Mural Shawn", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 122625.35999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "CFO files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995421/000199542126000011/0001995421-26-000011-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35569}, {"id": "0001223625-26-000007", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Eric M. Pillmore", "who_key": "PILLMORE ERIC M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Director files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000122362526000007/0001223625-26-000007-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100369}, {"id": "0002035189-26-000010", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Jeremy John Nance", "who_key": "Nance Jeremy John", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 287017.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Insider sells $287K of VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/2035189/000203518926000010/0002035189-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "0001617890-26-000006", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Melvin Parker", "who_key": "Parker Melvin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 407055.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "A director trims VVX: $407K", "source_url": "https://www.sec.gov/Archives/edgar/data/1617890/000161789026000006/0001617890-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120529}, {"id": "13DG-0002012383-26-003232", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.3% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003232-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136369}, {"id": "13DG-0000315066-26-002177", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "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": "Services-Facilities Support Management Services", "country": "United States", "headline": "FMR LLC moves to a 14.1% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002177-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0000354204-26-000814", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Services-Facilities Support Management Services", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000814-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001290951-26-000008", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Jeremy C. Wensinger", "who_key": "WENSINGER JEREMY C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 496536.30000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "CEO files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000129095126000008/0001290951-26-000008-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188209}, {"id": "0001223625-26-000005", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Eric M. Pillmore", "who_key": "PILLMORE ERIC M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Director files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000122362526000005/0001223625-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "13DG-0001193125-26-221556", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "American Industrial Partners Capital Fund VI, L.P.", "who_key": "American Industrial Partners Capital Fund VI, L.P.", "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": "Services-Facilities Support Management Services", "country": "United States", "headline": "American Industrial Partners Capital Fund VI, L.P. raises a activist stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1653782/0001193125-26-221556-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250129}, {"id": "13DG-0000093751-26-000308", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Services-Facilities Support Management Services", "country": "United States", "headline": "STATE STREET CORP takes a 5.6% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000308-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251569}, {"id": "0002066156-26-000005", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Melon Yeshoalul", "who_key": "Yeshoalul Melon", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33346.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Insider files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000206615626000005/0002066156-26-000005-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257329}, {"id": "0001227228-26-000004", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Mary L. Howell", "who_key": "HOWELL MARY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Director files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000122722826000004/0001227228-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "0001987171-26-000012", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Ross Niebergall", "who_key": "NIEBERGALL ROSS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Director files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000198717126000012/0001987171-26-000012-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "0001578155-26-000006", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Nicole B. Theophilus", "who_key": "Theophilus Nicole B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Director files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000157815526000006/0001578155-26-000006-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "0001617890-26-000004", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Melvin Parker", "who_key": "Parker Melvin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Director files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000161789026000004/0001617890-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "0001223625-26-000003", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Eric M. Pillmore", "who_key": "PILLMORE ERIC M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Director files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000122362526000003/0001223625-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "0001189614-26-000004", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Phillip Widman", "who_key": "WIDMAN PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Director files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000118961426000004/0001189614-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "0001682553-26-000010", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Gerard A. Fasano", "who_key": "Fasano Gerard A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Director files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000168255326000010/0001682553-26-000010-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "0001990150-26-000003", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "David E. Farnsworth", "who_key": "Farnsworth David E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Director files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000199015026000003/0001990150-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "13DG-0000315066-26-001334", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "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": "Services-Facilities Support Management Services", "country": "United States", "headline": "FMR LLC moves to a 12% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001334-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "13DG-0002012383-26-001473", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in VVX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001473-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277489}, {"id": "0001290951-26-000006", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Jeremy C. Wensinger", "who_key": "WENSINGER JEREMY C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 331606.84500000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "CEO files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000129095126000006/0001290951-26-000006-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339409}, {"id": "0001995421-26-000009", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Shawn Mural", "who_key": "Mural Shawn", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105222.07500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "CFO files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000199542126000009/0001995421-26-000009-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339409}, {"id": "0002035189-26-000008", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Jeremy John Nance", "who_key": "Nance Jeremy John", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30762.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Insider files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000203518926000008/0002035189-26-000008-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339409}, {"id": "0002050489-26-000004", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Leon Roger Mason Jr.", "who_key": "Mason Leon Roger Jr.", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109347.06000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000205048926000004/0002050489-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339409}, {"id": "0002042728-26-000008", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Richard L. Caputo Jr.", "who_key": "Caputo Richard L. Jr.", "role": "SVP, Aerospace Systems", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26917.275, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Insider files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000204272826000008/0002042728-26-000008-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339409}, {"id": "0001936320-26-000008", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Michael James Smith", "who_key": "Smith Michael James", "role": "Corp. Dev., IR & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34048.605, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Insider files routine paperwork on VVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000193632026000008/0001936320-26-000008-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339409}], "recent_buys": [{"id": "0001628280-24-039950", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Michael James Smith", "who_key": "Smith Michael James", "role": "Corp. Dev., IR & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19968.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Insider puts $20K into VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039950/0001628280-24-039950-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134289}, {"id": "0001628280-24-039949", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Josephine F. Bjornson", "who_key": "Bjornson Josephine F.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9984.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "C-suite exec buys $10K of VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039949/0001628280-24-039949-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134289}, {"id": "0001628280-24-039882", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Shawn Mural", "who_key": "Mural Shawn", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 44976.0, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "3 insiders pile into VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039882/0001628280-24-039882-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134289}, {"id": "0001628280-24-039879", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Abbas Elegba", "who_key": "Elegba Abbas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39984.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "That makes 4 insiders into VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039879/0001628280-24-039879-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134289}, {"id": "0001628280-24-039773", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Jeremy C. Wensinger", "who_key": "WENSINGER JEREMY C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 300000.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Insider cluster: 5 buying VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039773/0001628280-24-039773-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134289}, {"id": "0001628280-24-039772", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Eric M. Pillmore", "who_key": "PILLMORE ERIC M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "6 insiders now buying VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039772/0001628280-24-039772-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134289}, {"id": "0001628280-24-039771", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "William Boyd Noon", "who_key": "Noon William Boyd", "role": "Corp VP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 48000.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "VVX draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039771/0001628280-24-039771-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134289}, {"id": "0001601548-23-000047", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "William Boyd Noon", "who_key": "Noon William Boyd", "role": "CVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21370.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "Insider cluster: 8 buying VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000160154823000047/0001601548-23-000047-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1559089}, {"id": "0001601548-23-000044", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Shawn Mural", "who_key": "Mural Shawn", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21930.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "8 insiders pile into VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000160154823000044/0001601548-23-000044-index.htm", "trade_date": "2023-11-15", "timestamp": "2023-11-15", "mins": 1560529}, {"id": "0001601548-23-000043", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Kevin T. Boyle", "who_key": "Boyle Kevin T", "role": "CLO, GC & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10449.5, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "That makes 8 insiders into VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000160154823000043/0001601548-23-000043-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569169}, {"id": "0001628280-23-038293", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Michael James Smith", "who_key": "Smith Michael James", "role": "Corp. Dev., IR & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20739.5, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "That makes 9 insiders into VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828023038293/0001628280-23-038293-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569169}, {"id": "0001628280-22-030153", "src": "INSIDERS", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "William Boyd Noon", "who_key": "Noon William Boyd", "role": "CVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21140.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "9 insiders pile into VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828022030153/0001628280-22-030153-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086129}], "institutional": [{"id": "13DG-0002100119-26-001694", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "V2X, Inc.", "who_key": "V2X, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "V2X, Inc. takes a 5.17% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/0002100119-26-001694-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5329}, {"id": "13DG-0002012383-26-003858", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.8% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003858-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9649}, {"id": "13DG-0002012383-26-003232", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.3% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003232-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136369}, {"id": "13DG-0000315066-26-002177", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "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": "Services-Facilities Support Management Services", "country": "United States", "headline": "FMR LLC moves to a 14.1% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002177-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0000354204-26-000814", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Services-Facilities Support Management Services", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000814-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0001193125-26-221556", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "American Industrial Partners Capital Fund VI, L.P.", "who_key": "American Industrial Partners Capital Fund VI, L.P.", "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": "Services-Facilities Support Management Services", "country": "United States", "headline": "American Industrial Partners Capital Fund VI, L.P. raises a activist stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1653782/0001193125-26-221556-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250129}, {"id": "13DG-0000093751-26-000308", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Services-Facilities Support Management Services", "country": "United States", "headline": "STATE STREET CORP takes a 5.6% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000308-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251569}, {"id": "13DG-0000315066-26-001334", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "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": "Services-Facilities Support Management Services", "country": "United States", "headline": "FMR LLC moves to a 12% passive stake in VVX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001334-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "13DG-0002012383-26-001473", "src": "13DG", "ticker": "VVX", "cik": "1601548", "company": "V2X, Inc.", "company_raw": "V2X, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in VVX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001473-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277489}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "V2X, Inc. Common Stock", "new_value": "V2X, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001601548", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001601548", "applied": 1, "detected_at": "2026-10-28T17:06:18.588053"}]}, "key_people": [{"who": "American Industrial Partners Capital Fund VI, L.P.", "who_key": "American Industrial Partners Capital Fund VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 15000021.4185, "sold": 898812866.72, "net": -883812845.3015001, "trades": 10, "top_score": 77.6, "lean": "selling", "history": [{"action": "SELL", "amount": 173623916.72, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000119312526108468/0001193125-26-108468-index.htm"}, {"action": "SELL", "amount": 66060000.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000119312525318610/0001193125-25-318610-index.htm"}, {"action": "SELL", "amount": 123750000.0, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000119312525284925/0001193125-25-284925-index.htm"}, {"action": "SELL", "amount": 88745100.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000119312525203827/0001193125-25-203827-index.htm"}, {"action": "SELL", "amount": 100000000.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000095017025108017/0000950170-25-108017-index.htm"}, {"action": "SELL", "amount": 96773600.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000095017025075759/0000950170-25-075759-index.htm"}, {"action": "SELL", "amount": 145256250.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000095017024127939/0000950170-24-127939-index.htm"}, {"action": "SELL", "amount": 13643999.999999998, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000095017024106812/0000950170-24-106812-index.htm"}, {"action": "SELL", "amount": 90960000.0, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000095017024105118/0000950170-24-105118-index.htm"}, {"action": "BUY", "amount": 15000021.4185, "date": "2022-09-14", "score": 77.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000114036122033382/0001140361-22-033382-index.htm"}], "latest": {"action": "SELL", "amount": 173623916.72, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000119312526108468/0001193125-26-108468-index.htm"}}, {"who": "Dino M. Cusumano", "who_key": "Cusumano Dino M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15000021.4185, "sold": 659128950.0, "net": -644128928.5815, "trades": 8, "top_score": 80.1, "lean": "selling", "history": [{"action": "SELL", "amount": 123750000.0, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000119312525284930/0001193125-25-284930-index.htm"}, {"action": "SELL", "amount": 88745100.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000119312525203821/0001193125-25-203821-index.htm"}, {"action": "SELL", "amount": 100000000.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000095017025108018/0000950170-25-108018-index.htm"}, {"action": "SELL", "amount": 96773600.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000095017025075760/0000950170-25-075760-index.htm"}, {"action": "SELL", "amount": 145256250.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000095017024127940/0000950170-24-127940-index.htm"}, {"action": "SELL", "amount": 13643999.999999998, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000095017024106813/0000950170-24-106813-index.htm"}, {"action": "SELL", "amount": 90960000.0, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000095017024105116/0000950170-24-105116-index.htm"}, {"action": "BUY", "amount": 15000021.4185, "date": "2022-09-14", "score": 80.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000114036122033385/0001140361-22-033385-index.htm"}], "latest": {"action": "SELL", "amount": 123750000.0, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000119312525284930/0001193125-25-284930-index.htm"}}, {"who": "Richard L. Caputo Jr.", "who_key": "Caputo Richard L. Jr.", "role": "SVP, Aerospace Systems", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 883305.418, "net": -883305.418, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 422896.41799999995, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828025030962/0001628280-25-030962-index.htm"}, {"action": "SELL", "amount": 357328.0, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828025030235/0001628280-25-030235-index.htm"}, {"action": "SELL", "amount": 103081.0, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828025027996/0001628280-25-027996-index.htm"}], "latest": {"action": "SELL", "amount": 422896.41799999995, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828025030962/0001628280-25-030962-index.htm"}}, {"who": "Jeremy John Nance", "who_key": "Nance Jeremy John", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 440582.5, "net": -440582.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 287017.5, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2035189/000203518926000010/0002035189-26-000010-index.htm"}, {"action": "SELL", "amount": 153565.0, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024048995/0001628280-24-048995-index.htm"}], "latest": {"action": "SELL", "amount": 287017.5, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2035189/000203518926000010/0002035189-26-000010-index.htm"}}, {"who": "Melvin Parker", "who_key": "Parker Melvin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 407055.0, "net": -407055.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 407055.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617890/000161789026000006/0001617890-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 407055.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617890/000161789026000006/0001617890-26-000006-index.htm"}}, {"who": "Jeremy C. Wensinger", "who_key": "WENSINGER JEREMY C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 54.7, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2024-09-06", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039773/0001628280-24-039773-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2024-09-06", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039773/0001628280-24-039773-index.htm"}}, {"who": "Eric M. Pillmore", "who_key": "PILLMORE ERIC M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 183196.6, "sold": 0, "net": 183196.6, "trades": 2, "top_score": 42.4, "lean": "buying", "history": [{"action": "BUY", "amount": 150000.0, "date": "2024-09-06", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039772/0001628280-24-039772-index.htm"}, {"action": "BUY", "amount": 33196.6, "date": "2022-09-06", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828022024509/0001628280-22-024509-index.htm"}], "latest": {"action": "BUY", "amount": 150000.0, "date": "2024-09-06", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039772/0001628280-24-039772-index.htm"}}, {"who": "William Boyd Noon", "who_key": "Noon William Boyd", "role": "CVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 90510.0, "sold": 0, "net": 90510.0, "trades": 3, "top_score": 36.3, "lean": "buying", "history": [{"action": "BUY", "amount": 48000.0, "date": "2024-09-06", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039771/0001628280-24-039771-index.htm"}, {"action": "BUY", "amount": 21370.0, "date": "2023-11-16", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000160154823000047/0001601548-23-000047-index.htm"}, {"action": "BUY", "amount": 21140.0, "date": "2022-11-15", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828022030153/0001628280-22-030153-index.htm"}], "latest": {"action": "BUY", "amount": 48000.0, "date": "2024-09-06", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1601548/000162828024039771/0001628280-24-039771-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -407055.0}, {"date": "2026-08-14", "net": -287017.5}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001694", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003858", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001995421-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001223625-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002035189-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006024", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001617890-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005897", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055284", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003232", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002177", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001601548-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001601548-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000814", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001290951-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001628280-26-039479", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001223625-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-221556", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000308", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001990150-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001682553-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001189614-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001223625-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001617890-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001578155-26-000006", "price_sensitive": false}], "performance": {"ticker": "VVX", "has_prices": true, "summary": {"n": 17, "avg": 0.9730828635572258, "win_rate": 1.0, "best": 1.4627532777115615, "worst": 0.7400000000000001, "as_of": "2026-08-17"}, "buys": [{"who": "Smith Michael James", "person_type": "EXEC", "person_label": "Execs", "role": "Corp. Dev., IR & Treasurer", "amount": 19968.0, "date": "2024-09-06", "score": 26.3, "ref_price": 47.5, "return": 0.7400000000000001}, {"who": "Bjornson Josephine F.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 9984.0, "date": "2024-09-06", "score": 34.3, "ref_price": 47.5, "return": 0.7400000000000001}, {"who": "Mural Shawn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CFO", "amount": 44976.0, "date": "2024-09-06", "score": 57.5, "ref_price": 47.5, "return": 0.7400000000000001}, {"who": "Elegba Abbas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39984.0, "date": "2024-09-06", "score": 34.4, "ref_price": 47.5, "return": 0.7400000000000001}, {"who": "WENSINGER JEREMY C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 300000.0, "date": "2024-09-06", "score": 54.7, "ref_price": 47.5, "return": 0.7400000000000001}, {"who": "PILLMORE ERIC M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2024-09-06", "score": 42.4, "ref_price": 47.5, "return": 0.7400000000000001}, {"who": "Noon William Boyd", "person_type": "EXEC", "person_label": "Execs", "role": "Corp VP, CAO", "amount": 48000.0, "date": "2024-09-06", "score": 31.8, "ref_price": 47.5, "return": 0.7400000000000001}, {"who": "Noon William Boyd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CVP, Chief Accounting Officer", "amount": 21370.0, "date": "2023-11-16", "score": 36.0, "ref_price": 42.73, "return": 0.9342382401123336}, {"who": "Mural Shawn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CFO", "amount": 21930.0, "date": "2023-11-15", "score": 38.8, "ref_price": 43.33, "return": 0.9074544195707365}, {"who": "Boyle Kevin T", "person_type": "EXEC", "person_label": "Execs", "role": "CLO, GC & Secretary", "amount": 10449.5, "date": "2023-11-09", "score": 23.0, "ref_price": 40.68, "return": 1.0317109144542775}, {"who": "Smith Michael James", "person_type": "EXEC", "person_label": "Execs", "role": "Corp. Dev., IR & Treasurer", "amount": 20739.5, "date": "2023-11-09", "score": 26.6, "ref_price": 40.68, "return": 1.0317109144542775}, {"who": "Noon William Boyd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CVP, Chief Accounting Officer", "amount": 21140.0, "date": "2022-11-15", "score": 36.3, "ref_price": 42.04, "return": 0.9659847764034255}, {"who": "Cusumano Dino M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000021.4185, "date": "2022-09-14", "score": 80.1, "ref_price": 40.06, "return": 1.063155267099351}, {"who": "American Industrial Partners Capital Fund VI, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15000021.4185, "date": "2022-09-14", "score": 77.6, "ref_price": 40.06, "return": 1.063155267099351}, {"who": "WAECHTER STEPHEN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33710.0, "date": "2022-09-08", "score": 34.8, "ref_price": 33.88, "return": 1.4394923258559622}, {"who": "PILLMORE ERIC M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33196.6, "date": "2022-09-06", "score": 33.6, "ref_price": 33.56, "return": 1.4627532777115615}, {"who": "Smith Michael James", "person_type": "EXEC", "person_label": "Execs", "role": "Corp. Dev., IR & Treasurer", "amount": 8305.0, "date": "2022-09-06", "score": 22.0, "ref_price": 33.56, "return": 1.4627532777115615}]}, "price_series": [{"date": "2016-08-17", "close": 32.28, "volume": 122512.0}, {"date": "2016-08-18", "close": 32.37, "volume": 59759.0}, {"date": "2016-08-19", "close": 32.65, "volume": 53822.0}, {"date": "2016-08-22", "close": 32.58, "volume": 42936.0}, {"date": "2016-08-23", "close": 32.84, "volume": 56648.0}, {"date": "2016-08-24", "close": 32.71, "volume": 40668.0}, {"date": "2016-08-25", "close": 33.0, "volume": 81733.0}, {"date": "2016-08-26", "close": 33.18, "volume": 51340.0}, {"date": "2016-08-29", "close": 32.89, "volume": 56509.0}, {"date": "2016-08-30", "close": 34.56, "volume": 340243.0}, {"date": "2016-08-31", "close": 33.74, "volume": 91110.0}, {"date": "2016-09-01", "close": 26.91, "volume": 655157.0}, {"date": "2016-09-02", "close": 26.39, "volume": 217232.0}, {"date": "2016-09-06", "close": 26.23, "volume": 136816.0}, {"date": "2016-09-07", "close": 27.05, "volume": 122160.0}, {"date": "2016-09-08", "close": 27.36, "volume": 85376.0}, {"date": "2016-09-09", "close": 27.21, "volume": 148816.0}, {"date": "2016-09-12", "close": 27.68, "volume": 85126.0}, {"date": "2016-09-13", "close": 27.54, "volume": 94840.0}, {"date": "2016-09-14", "close": 27.56, "volume": 77534.0}, {"date": "2016-09-15", "close": 27.67, "volume": 102594.0}, {"date": "2016-09-16", "close": 27.03, "volume": 87862.0}, {"date": "2016-09-19", "close": 27.69, "volume": 100097.0}, {"date": "2016-09-20", "close": 27.27, "volume": 40431.0}, {"date": "2016-09-21", "close": 28.36, "volume": 69593.0}, {"date": "2016-09-22", "close": 28.65, "volume": 88914.0}, {"date": "2016-09-23", "close": 28.69, "volume": 69013.0}, {"date": "2016-09-26", "close": 28.19, "volume": 53994.0}, {"date": "2016-09-27", "close": 27.94, "volume": 53423.0}, {"date": "2016-09-28", "close": 27.95, "volume": 80259.0}, {"date": "2016-09-29", "close": 27.63, "volume": 89179.0}, {"date": "2016-09-30", "close": 15.23, "volume": 2548409.0}, {"date": "2016-10-03", "close": 16.54, "volume": 789349.0}, {"date": "2016-10-04", "close": 17.13, "volume": 454393.0}, {"date": "2016-10-05", "close": 16.98, "volume": 191907.0}, {"date": "2016-10-06", "close": 16.25, "volume": 202373.0}, {"date": "2016-10-07", "close": 16.44, "volume": 154299.0}, {"date": "2016-10-10", "close": 16.64, "volume": 126357.0}, {"date": "2016-10-11", "close": 16.56, "volume": 112367.0}, {"date": "2016-10-12", "close": 16.58, "volume": 64785.0}, {"date": "2016-10-13", "close": 15.91, "volume": 136665.0}, {"date": "2016-10-14", "close": 16.23, "volume": 114478.0}, {"date": "2016-10-17", "close": 16.85, "volume": 147594.0}, {"date": "2016-10-18", "close": 16.14, "volume": 131679.0}, {"date": "2016-10-19", "close": 16.52, "volume": 246492.0}, {"date": "2016-10-20", "close": 16.64, "volume": 122975.0}, {"date": "2016-10-21", "close": 16.77, "volume": 76452.0}, {"date": "2016-10-24", "close": 17.16, "volume": 106421.0}, {"date": "2016-10-25", "close": 16.61, "volume": 96239.0}, {"date": "2016-10-26", "close": 16.63, "volume": 88676.0}, {"date": "2016-10-27", "close": 16.54, "volume": 106247.0}, {"date": "2016-10-28", "close": 16.54, "volume": 75779.0}, {"date": "2016-10-31", "close": 16.77, "volume": 187538.0}, {"date": "2016-11-01", "close": 16.64, "volume": 86352.0}, {"date": "2016-11-02", "close": 16.53, "volume": 117133.0}, {"date": "2016-11-03", "close": 16.58, "volume": 99342.0}, {"date": "2016-11-04", "close": 16.45, "volume": 102830.0}, {"date": "2016-11-07", "close": 17.07, "volume": 105682.0}, {"date": "2016-11-08", "close": 16.85, "volume": 158633.0}, {"date": "2016-11-09", "close": 20.55, "volume": 393659.0}, {"date": "2016-11-10", "close": 20.96, "volume": 172833.0}, {"date": "2016-11-11", "close": 21.92, "volume": 113881.0}, {"date": "2016-11-14", "close": 22.25, "volume": 167663.0}, {"date": "2016-11-15", "close": 21.64, "volume": 102993.0}, {"date": "2016-11-16", "close": 21.55, "volume": 181739.0}, {"date": "2016-11-17", "close": 21.61, "volume": 115416.0}, {"date": "2016-11-18", "close": 21.63, "volume": 107256.0}, {"date": "2016-11-21", "close": 21.96, "volume": 79657.0}, {"date": "2016-11-22", "close": 22.76, "volume": 107381.0}, {"date": "2016-11-23", "close": 22.96, "volume": 48267.0}, {"date": "2016-11-25", "close": 23.1, "volume": 24656.0}, {"date": "2016-11-28", "close": 23.22, "volume": 78276.0}, {"date": "2016-11-29", "close": 23.24, "volume": 83194.0}, {"date": "2016-11-30", "close": 23.1, "volume": 82932.0}, {"date": "2016-12-01", "close": 22.91, "volume": 68622.0}, {"date": "2016-12-02", "close": 23.08, "volume": 49725.0}, {"date": "2016-12-05", "close": 23.6, "volume": 95496.0}, {"date": "2016-12-06", "close": 23.63, "volume": 56234.0}, {"date": "2016-12-07", "close": 23.99, "volume": 76539.0}, {"date": "2016-12-08", "close": 24.34, "volume": 72433.0}, {"date": "2016-12-09", "close": 24.19, "volume": 43759.0}, {"date": "2016-12-12", "close": 24.01, "volume": 84032.0}, {"date": "2016-12-13", "close": 22.74, "volume": 200227.0}, {"date": "2016-12-14", "close": 22.61, "volume": 210944.0}, {"date": "2016-12-15", "close": 23.52, "volume": 83374.0}, {"date": "2016-12-16", "close": 23.41, "volume": 157163.0}, {"date": "2016-12-19", "close": 24.52, "volume": 128800.0}, {"date": "2016-12-20", "close": 25.1, "volume": 101538.0}, {"date": "2016-12-21", "close": 24.55, "volume": 69925.0}, {"date": "2016-12-22", "close": 23.97, "volume": 53324.0}, {"date": "2016-12-23", "close": 24.02, "volume": 27915.0}, {"date": "2016-12-27", "close": 24.26, "volume": 35937.0}, {"date": "2016-12-28", "close": 23.85, "volume": 51585.0}, {"date": "2016-12-29", "close": 23.94, "volume": 51123.0}, {"date": "2016-12-30", "close": 23.85, "volume": 53467.0}, {"date": "2017-01-03", "close": 24.0, "volume": 59885.0}, {"date": "2017-01-04", "close": 24.37, "volume": 82669.0}, {"date": "2017-01-05", "close": 23.84, "volume": 67542.0}, {"date": "2017-01-06", "close": 23.62, "volume": 51073.0}, {"date": "2017-01-09", "close": 23.45, "volume": 47674.0}, {"date": "2017-01-10", "close": 23.99, "volume": 41384.0}, {"date": "2017-01-11", "close": 24.05, "volume": 47293.0}, {"date": "2017-01-12", "close": 23.97, "volume": 53798.0}, {"date": "2017-01-13", "close": 24.65, "volume": 119743.0}, {"date": "2017-01-17", "close": 23.38, "volume": 73601.0}, {"date": "2017-01-18", "close": 23.55, "volume": 80940.0}, {"date": "2017-01-19", "close": 23.64, "volume": 42320.0}, {"date": "2017-01-20", "close": 23.5, "volume": 57665.0}, {"date": "2017-01-23", "close": 22.93, "volume": 70457.0}, {"date": "2017-01-24", "close": 23.38, "volume": 59687.0}, {"date": "2017-01-25", "close": 23.42, "volume": 48984.0}, {"date": "2017-01-26", "close": 23.24, "volume": 43201.0}, {"date": "2017-01-27", "close": 22.96, "volume": 40522.0}, {"date": "2017-01-30", "close": 22.31, "volume": 61759.0}, {"date": "2017-01-31", "close": 22.54, "volume": 37900.0}, {"date": "2017-02-01", "close": 22.67, "volume": 37492.0}, {"date": "2017-02-02", "close": 22.48, "volume": 51233.0}, {"date": "2017-02-03", "close": 22.46, "volume": 66706.0}, {"date": "2017-02-06", "close": 22.47, "volume": 56458.0}, {"date": "2017-02-07", "close": 22.26, "volume": 45166.0}, {"date": "2017-02-08", "close": 21.98, "volume": 41502.0}, {"date": "2017-02-09", "close": 22.48, "volume": 144087.0}, {"date": "2017-02-10", "close": 23.39, "volume": 77598.0}, {"date": "2017-02-13", "close": 23.57, "volume": 65113.0}, {"date": "2017-02-14", "close": 23.57, "volume": 56298.0}, {"date": "2017-02-15", "close": 23.67, "volume": 41530.0}, {"date": "2017-02-16", "close": 23.93, "volume": 86723.0}, {"date": "2017-02-17", "close": 23.34, "volume": 60788.0}, {"date": "2017-02-21", "close": 23.08, "volume": 96458.0}, {"date": "2017-02-22", "close": 22.9, "volume": 76995.0}, {"date": "2017-02-23", "close": 22.75, "volume": 24299.0}, {"date": "2017-02-24", "close": 23.37, "volume": 71337.0}, {"date": "2017-02-27", "close": 24.37, "volume": 97600.0}, {"date": "2017-02-28", "close": 24.21, "volume": 134341.0}, {"date": "2017-03-01", "close": 24.76, "volume": 133001.0}, {"date": "2017-03-02", "close": 21.31, "volume": 206264.0}, {"date": "2017-03-03", "close": 21.98, "volume": 140011.0}, {"date": "2017-03-06", "close": 21.55, "volume": 102634.0}, {"date": "2017-03-07", "close": 22.11, "volume": 59918.0}, {"date": "2017-03-08", "close": 22.74, "volume": 174554.0}, {"date": "2017-03-09", "close": 21.71, "volume": 74995.0}, {"date": "2017-03-10", "close": 22.36, "volume": 92941.0}, {"date": "2017-03-13", "close": 22.26, "volume": 90634.0}, {"date": "2017-03-14", "close": 21.63, "volume": 113592.0}, {"date": "2017-03-15", "close": 22.11, "volume": 89029.0}, {"date": "2017-03-16", "close": 22.89, "volume": 72279.0}, {"date": "2017-03-17", "close": 23.75, "volume": 156760.0}, {"date": "2017-03-20", "close": 23.45, "volume": 69202.0}, {"date": "2017-03-21", "close": 22.25, "volume": 84943.0}, {"date": "2017-03-22", "close": 22.09, "volume": 150622.0}, {"date": "2017-03-23", "close": 22.29, "volume": 49056.0}, {"date": "2017-03-24", "close": 22.01, "volume": 66981.0}, {"date": "2017-03-27", "close": 21.58, "volume": 98484.0}, {"date": "2017-03-28", "close": 21.79, "volume": 110379.0}, {"date": "2017-03-29", "close": 21.75, "volume": 108528.0}, {"date": "2017-03-30", "close": 21.9, "volume": 199422.0}, {"date": "2017-03-31", "close": 22.35, "volume": 98597.0}, {"date": "2017-04-03", "close": 22.05, "volume": 112571.0}, {"date": "2017-04-04", "close": 21.88, "volume": 80838.0}, {"date": "2017-04-05", "close": 21.72, "volume": 85987.0}, {"date": "2017-04-06", "close": 23.29, "volume": 167736.0}, {"date": "2017-04-07", "close": 23.35, "volume": 107215.0}, {"date": "2017-04-10", "close": 22.65, "volume": 88921.0}, {"date": "2017-04-11", "close": 23.84, "volume": 171589.0}, {"date": "2017-04-12", "close": 23.16, "volume": 109914.0}, {"date": "2017-04-13", "close": 22.67, "volume": 118730.0}, {"date": "2017-04-17", "close": 22.92, "volume": 78366.0}, {"date": "2017-04-18", "close": 23.53, "volume": 76645.0}, {"date": "2017-04-19", "close": 23.89, "volume": 94709.0}, {"date": "2017-04-20", "close": 24.43, "volume": 76089.0}, {"date": "2017-04-21", "close": 24.2, "volume": 93268.0}, {"date": "2017-04-24", "close": 24.63, "volume": 104964.0}, {"date": "2017-04-25", "close": 25.21, "volume": 108521.0}, {"date": "2017-04-26", "close": 25.9, "volume": 118591.0}, {"date": "2017-04-27", "close": 26.0, "volume": 77143.0}, {"date": "2017-04-28", "close": 25.44, "volume": 72807.0}, {"date": "2017-05-01", "close": 26.08, "volume": 72191.0}, {"date": "2017-05-02", "close": 26.17, "volume": 142390.0}, {"date": "2017-05-03", "close": 25.4, "volume": 162671.0}, {"date": "2017-05-04", "close": 26.04, "volume": 106780.0}, {"date": "2017-05-05", "close": 26.43, "volume": 99914.0}, {"date": "2017-05-08", "close": 26.05, "volume": 95308.0}, {"date": "2017-05-09", "close": 26.6, "volume": 109629.0}, {"date": "2017-05-10", "close": 29.8, "volume": 484513.0}, {"date": "2017-05-11", "close": 29.65, "volume": 206686.0}, {"date": "2017-05-12", "close": 29.32, "volume": 139189.0}, {"date": "2017-05-15", "close": 29.88, "volume": 127688.0}, {"date": "2017-05-16", "close": 29.35, "volume": 135857.0}, {"date": "2017-05-17", "close": 29.17, "volume": 138589.0}, {"date": "2017-05-18", "close": 28.9, "volume": 204773.0}, {"date": "2017-05-19", "close": 28.48, "volume": 97426.0}, {"date": "2017-05-22", "close": 29.33, "volume": 96852.0}, {"date": "2017-05-23", "close": 29.36, "volume": 95469.0}, {"date": "2017-05-24", "close": 29.77, "volume": 84490.0}, {"date": "2017-05-25", "close": 29.6, "volume": 71448.0}, {"date": "2017-05-26", "close": 29.62, "volume": 38510.0}, {"date": "2017-05-30", "close": 29.48, "volume": 61951.0}, {"date": "2017-05-31", "close": 29.5, "volume": 89071.0}, {"date": "2017-06-01", "close": 30.0, "volume": 78652.0}, {"date": "2017-06-02", "close": 29.98, "volume": 55331.0}, {"date": "2017-06-05", "close": 29.74, "volume": 61854.0}, {"date": "2017-06-06", "close": 29.5, "volume": 75012.0}, {"date": "2017-06-07", "close": 29.51, "volume": 72638.0}, {"date": "2017-06-08", "close": 30.23, "volume": 53133.0}, {"date": "2017-06-09", "close": 30.72, "volume": 74016.0}, {"date": "2017-06-12", "close": 30.44, "volume": 97003.0}, {"date": "2017-06-13", "close": 31.33, "volume": 117742.0}, {"date": "2017-06-14", "close": 32.2, "volume": 116133.0}, {"date": "2017-06-15", "close": 32.28, "volume": 114721.0}, {"date": "2017-06-16", "close": 31.14, "volume": 107395.0}, {"date": "2017-06-19", "close": 30.95, "volume": 80751.0}, {"date": "2017-06-20", "close": 31.02, "volume": 89488.0}, {"date": "2017-06-21", "close": 30.05, "volume": 38548.0}, {"date": "2017-06-22", "close": 29.98, "volume": 31585.0}, {"date": "2017-06-23", "close": 30.19, "volume": 126745.0}, {"date": "2017-06-26", "close": 30.87, "volume": 62032.0}, {"date": "2017-06-27", "close": 31.26, "volume": 89065.0}, {"date": "2017-06-28", "close": 32.41, "volume": 155702.0}, {"date": "2017-06-29", "close": 32.48, "volume": 105859.0}, {"date": "2017-06-30", "close": 32.32, "volume": 98240.0}, {"date": "2017-07-03", "close": 33.01, "volume": 74759.0}, {"date": "2017-07-05", "close": 32.94, "volume": 129738.0}, {"date": "2017-07-06", "close": 32.39, "volume": 51700.0}, {"date": "2017-07-07", "close": 32.52, "volume": 108537.0}, {"date": "2017-07-10", "close": 33.95, "volume": 120844.0}, {"date": "2017-07-11", "close": 34.25, "volume": 100336.0}, {"date": "2017-07-12", "close": 34.28, "volume": 60929.0}, {"date": "2017-07-13", "close": 34.24, "volume": 51300.0}, {"date": "2017-07-14", "close": 34.35, "volume": 63804.0}, {"date": "2017-07-17", "close": 34.28, "volume": 88300.0}, {"date": "2017-07-18", "close": 34.13, "volume": 45719.0}, {"date": "2017-07-19", "close": 34.5, "volume": 99100.0}, {"date": "2017-07-20", "close": 34.62, "volume": 70166.0}, {"date": "2017-07-21", "close": 34.36, "volume": 71314.0}, {"date": "2017-07-24", "close": 34.83, "volume": 83767.0}, {"date": "2017-07-25", "close": 35.17, "volume": 109923.0}, {"date": "2017-07-26", "close": 34.4, "volume": 85519.0}, {"date": "2017-07-27", "close": 34.03, "volume": 66741.0}, {"date": "2017-07-28", "close": 34.61, "volume": 72457.0}, {"date": "2017-07-31", "close": 34.01, "volume": 102510.0}, {"date": "2017-08-01", "close": 34.4, "volume": 92325.0}, {"date": "2017-08-02", "close": 33.17, "volume": 55059.0}, {"date": "2017-08-03", "close": 33.39, "volume": 39373.0}, {"date": "2017-08-04", "close": 33.8, "volume": 65815.0}, {"date": "2017-08-07", "close": 33.31, "volume": 71092.0}, {"date": "2017-08-08", "close": 33.3, "volume": 139900.0}, {"date": "2017-08-09", "close": 25.77, "volume": 380761.0}, {"date": "2017-08-10", "close": 26.59, "volume": 216206.0}, {"date": "2017-08-11", "close": 28.69, "volume": 319319.0}, {"date": "2017-08-14", "close": 30.66, "volume": 227024.0}, {"date": "2017-08-15", "close": 29.64, "volume": 156423.0}, {"date": "2017-08-16", "close": 29.04, "volume": 136179.0}, {"date": "2017-08-17", "close": 28.62, "volume": 101998.0}, {"date": "2017-08-18", "close": 29.0, "volume": 83815.0}, {"date": "2017-08-21", "close": 29.49, "volume": 88646.0}, {"date": "2017-08-22", "close": 29.55, "volume": 48608.0}, {"date": "2017-08-23", "close": 28.24, "volume": 167778.0}, {"date": "2017-08-24", "close": 27.52, "volume": 72919.0}, {"date": "2017-08-25", "close": 27.43, "volume": 63135.0}, {"date": "2017-08-28", "close": 28.22, "volume": 75759.0}, {"date": "2017-08-29", "close": 28.37, "volume": 60821.0}, {"date": "2017-08-30", "close": 28.73, "volume": 94633.0}, {"date": "2017-08-31", "close": 28.58, "volume": 79316.0}, {"date": "2017-09-01", "close": 28.89, "volume": 74345.0}, {"date": "2017-09-05", "close": 28.52, "volume": 84755.0}, {"date": "2017-09-06", "close": 28.62, "volume": 68498.0}, {"date": "2017-09-07", "close": 28.63, "volume": 52205.0}, {"date": "2017-09-08", "close": 28.04, "volume": 50600.0}, {"date": "2017-09-11", "close": 28.44, "volume": 69678.0}, {"date": "2017-09-12", "close": 28.59, "volume": 51142.0}, {"date": "2017-09-13", "close": 28.29, "volume": 68729.0}, {"date": "2017-09-14", "close": 28.34, "volume": 76789.0}, {"date": "2017-09-15", "close": 28.42, "volume": 87996.0}, {"date": "2017-09-18", "close": 28.92, "volume": 72301.0}, {"date": "2017-09-19", "close": 28.91, "volume": 64642.0}, {"date": "2017-09-20", "close": 28.99, "volume": 86869.0}, {"date": "2017-09-21", "close": 29.13, "volume": 54598.0}, {"date": "2017-09-22", "close": 29.57, "volume": 54115.0}, {"date": "2017-09-25", "close": 30.15, "volume": 46191.0}, {"date": "2017-09-26", "close": 31.42, "volume": 74723.0}, {"date": "2017-09-27", "close": 31.56, "volume": 75846.0}, {"date": "2017-09-28", "close": 31.54, "volume": 38884.0}, {"date": "2017-09-29", "close": 30.84, "volume": 31835.0}, {"date": "2017-10-02", "close": 31.72, "volume": 43239.0}, {"date": "2017-10-03", "close": 32.1, "volume": 57666.0}, {"date": "2017-10-04", "close": 31.88, "volume": 33574.0}, {"date": "2017-10-05", "close": 32.13, "volume": 33636.0}, {"date": "2017-10-06", "close": 31.79, "volume": 146968.0}, {"date": "2017-10-09", "close": 32.35, "volume": 48722.0}, {"date": "2017-10-10", "close": 33.1, "volume": 103011.0}, {"date": "2017-10-11", "close": 33.51, "volume": 83024.0}, {"date": "2017-10-12", "close": 33.73, "volume": 59528.0}, {"date": "2017-10-13", "close": 32.77, "volume": 58959.0}, {"date": "2017-10-16", "close": 32.87, "volume": 84565.0}, {"date": "2017-10-17", "close": 32.49, "volume": 69361.0}, {"date": "2017-10-18", "close": 32.21, "volume": 67777.0}, {"date": "2017-10-19", "close": 32.22, "volume": 33786.0}, {"date": "2017-10-20", "close": 32.65, "volume": 39864.0}, {"date": "2017-10-23", "close": 32.28, "volume": 52622.0}, {"date": "2017-10-24", "close": 32.33, "volume": 40771.0}, {"date": "2017-10-25", "close": 31.98, "volume": 27323.0}, {"date": "2017-10-26", "close": 31.88, "volume": 38713.0}, {"date": "2017-10-27", "close": 31.97, "volume": 40482.0}, {"date": "2017-10-30", "close": 29.67, "volume": 103185.0}, {"date": "2017-10-31", "close": 30.51, "volume": 83122.0}, {"date": "2017-11-01", "close": 30.57, "volume": 36851.0}, {"date": "2017-11-02", "close": 31.53, "volume": 39988.0}, {"date": "2017-11-03", "close": 31.52, "volume": 75263.0}, {"date": "2017-11-06", "close": 30.68, "volume": 45902.0}, {"date": "2017-11-07", "close": 30.13, "volume": 46402.0}, {"date": "2017-11-08", "close": 33.68, "volume": 163805.0}, {"date": "2017-11-09", "close": 32.59, "volume": 87631.0}, {"date": "2017-11-10", "close": 32.5, "volume": 94541.0}, {"date": "2017-11-13", "close": 31.83, "volume": 78561.0}, {"date": "2017-11-14", "close": 31.8, "volume": 63133.0}, {"date": "2017-11-15", "close": 31.63, "volume": 38129.0}, {"date": "2017-11-16", "close": 32.02, "volume": 98959.0}, {"date": "2017-11-17", "close": 32.14, "volume": 64492.0}, {"date": "2017-11-20", "close": 32.27, "volume": 55026.0}, {"date": "2017-11-21", "close": 32.41, "volume": 120837.0}, {"date": "2017-11-22", "close": 32.4, "volume": 58711.0}, {"date": "2017-11-24", "close": 32.5, "volume": 33915.0}, {"date": "2017-11-27", "close": 32.04, "volume": 66446.0}, {"date": "2017-11-28", "close": 32.21, "volume": 69133.0}, {"date": "2017-11-29", "close": 32.15, "volume": 46253.0}, {"date": "2017-11-30", "close": 32.23, "volume": 100932.0}, {"date": "2017-12-01", "close": 32.2, "volume": 67996.0}, {"date": "2017-12-04", "close": 31.41, "volume": 53962.0}, {"date": "2017-12-05", "close": 31.87, "volume": 69518.0}, {"date": "2017-12-06", "close": 31.0, "volume": 53266.0}, {"date": "2017-12-07", "close": 30.88, "volume": 62423.0}, {"date": "2017-12-08", "close": 31.11, "volume": 40335.0}, {"date": "2017-12-11", "close": 31.08, "volume": 40216.0}, {"date": "2017-12-12", "close": 31.48, "volume": 62259.0}, {"date": "2017-12-13", "close": 31.13, "volume": 53762.0}, {"date": "2017-12-14", "close": 31.65, "volume": 62261.0}, {"date": "2017-12-15", "close": 32.65, "volume": 112303.0}, {"date": "2017-12-18", "close": 32.72, "volume": 37768.0}, {"date": "2017-12-19", "close": 32.49, "volume": 41339.0}, {"date": "2017-12-20", "close": 32.26, "volume": 49624.0}, {"date": "2017-12-21", "close": 32.89, "volume": 45540.0}, {"date": "2017-12-22", "close": 32.5, "volume": 43627.0}, {"date": "2017-12-26", "close": 32.39, "volume": 18949.0}, {"date": "2017-12-27", "close": 31.92, "volume": 69684.0}, {"date": "2017-12-28", "close": 31.51, "volume": 47144.0}, {"date": "2017-12-29", "close": 30.85, "volume": 74644.0}, {"date": "2018-01-02", "close": 31.66, "volume": 44916.0}, {"date": "2018-01-03", "close": 30.91, "volume": 33027.0}, {"date": "2018-01-04", "close": 31.07, "volume": 38765.0}, {"date": "2018-01-05", "close": 30.7, "volume": 42334.0}, {"date": "2018-01-08", "close": 30.29, "volume": 38674.0}, {"date": "2018-01-09", "close": 30.25, "volume": 90135.0}, {"date": "2018-01-10", "close": 31.21, "volume": 66616.0}, {"date": "2018-01-11", "close": 31.94, "volume": 59615.0}, {"date": "2018-01-12", "close": 31.92, "volume": 24755.0}, {"date": "2018-01-16", "close": 31.2, "volume": 59432.0}, {"date": "2018-01-17", "close": 31.85, "volume": 68739.0}, {"date": "2018-01-18", "close": 31.51, "volume": 42086.0}, {"date": "2018-01-19", "close": 32.41, "volume": 43805.0}, {"date": "2018-01-22", "close": 32.32, "volume": 35103.0}, {"date": "2018-01-23", "close": 31.59, "volume": 28543.0}, {"date": "2018-01-24", "close": 31.27, "volume": 44210.0}, {"date": "2018-01-25", "close": 31.16, "volume": 27084.0}, {"date": "2018-01-26", "close": 31.24, "volume": 31272.0}, {"date": "2018-01-29", "close": 31.11, "volume": 37742.0}, {"date": "2018-01-30", "close": 30.47, "volume": 38113.0}, {"date": "2018-01-31", "close": 30.4, "volume": 38100.0}, {"date": "2018-02-01", "close": 30.24, "volume": 28030.0}, {"date": "2018-02-02", "close": 29.2, "volume": 61468.0}, {"date": "2018-02-05", "close": 28.21, "volume": 76947.0}, {"date": "2018-02-06", "close": 27.42, "volume": 162142.0}, {"date": "2018-02-07", "close": 27.62, "volume": 97742.0}, {"date": "2018-02-08", "close": 26.8, "volume": 63679.0}, {"date": "2018-02-09", "close": 27.16, "volume": 78623.0}, {"date": "2018-02-12", "close": 27.41, "volume": 57153.0}, {"date": "2018-02-13", "close": 28.02, "volume": 45069.0}, {"date": "2018-02-14", "close": 28.0, "volume": 53194.0}, {"date": "2018-02-15", "close": 27.87, "volume": 53065.0}, {"date": "2018-02-16", "close": 28.13, "volume": 37843.0}, {"date": "2018-02-20", "close": 27.96, "volume": 60548.0}, {"date": "2018-02-21", "close": 28.5, "volume": 73108.0}, {"date": "2018-02-22", "close": 28.35, "volume": 37016.0}, {"date": "2018-02-23", "close": 28.41, "volume": 51139.0}, {"date": "2018-02-26", "close": 28.15, "volume": 67909.0}, {"date": "2018-02-27", "close": 27.61, "volume": 43164.0}, {"date": "2018-02-28", "close": 27.29, "volume": 84842.0}, {"date": "2018-03-01", "close": 27.36, "volume": 96141.0}, {"date": "2018-03-02", "close": 36.95, "volume": 472612.0}, {"date": "2018-03-05", "close": 33.62, "volume": 622531.0}, {"date": "2018-03-06", "close": 37.0, "volume": 331178.0}, {"date": "2018-03-07", "close": 36.97, "volume": 162624.0}, {"date": "2018-03-08", "close": 37.95, "volume": 85749.0}, {"date": "2018-03-09", "close": 37.9, "volume": 123987.0}, {"date": "2018-03-12", "close": 39.44, "volume": 256950.0}, {"date": "2018-03-13", "close": 39.85, "volume": 96420.0}, {"date": "2018-03-14", "close": 38.4, "volume": 96022.0}, {"date": "2018-03-15", "close": 38.25, "volume": 80919.0}, {"date": "2018-03-16", "close": 38.74, "volume": 129529.0}, {"date": "2018-03-19", "close": 39.24, "volume": 108536.0}, {"date": "2018-03-20", "close": 39.53, "volume": 73028.0}, {"date": "2018-03-21", "close": 38.98, "volume": 57096.0}, {"date": "2018-03-22", "close": 37.66, "volume": 63201.0}, {"date": "2018-03-23", "close": 38.07, "volume": 134876.0}, {"date": "2018-03-26", "close": 37.88, "volume": 115686.0}, {"date": "2018-03-27", "close": 37.42, "volume": 64053.0}, {"date": "2018-03-28", "close": 36.74, "volume": 117844.0}, {"date": "2018-03-29", "close": 37.24, "volume": 160778.0}, {"date": "2018-04-02", "close": 36.79, "volume": 143404.0}, {"date": "2018-04-03", "close": 37.36, "volume": 65622.0}, {"date": "2018-04-04", "close": 37.54, "volume": 54020.0}, {"date": "2018-04-05", "close": 38.0, "volume": 54521.0}, {"date": "2018-04-06", "close": 37.18, "volume": 98495.0}, {"date": "2018-04-09", "close": 36.24, "volume": 146406.0}, {"date": "2018-04-10", "close": 37.71, "volume": 114856.0}, {"date": "2018-04-11", "close": 37.65, "volume": 58358.0}, {"date": "2018-04-12", "close": 37.8, "volume": 39160.0}, {"date": "2018-04-13", "close": 37.64, "volume": 53649.0}, {"date": "2018-04-16", "close": 37.96, "volume": 95133.0}, {"date": "2018-04-17", "close": 38.21, "volume": 92160.0}, {"date": "2018-04-18", "close": 39.07, "volume": 140318.0}, {"date": "2018-04-19", "close": 39.15, "volume": 43934.0}, {"date": "2018-04-20", "close": 39.04, "volume": 72624.0}, {"date": "2018-04-23", "close": 38.36, "volume": 94545.0}, {"date": "2018-04-24", "close": 37.82, "volume": 46620.0}, {"date": "2018-04-25", "close": 37.47, "volume": 48526.0}, {"date": "2018-04-26", "close": 37.33, "volume": 39997.0}, {"date": "2018-04-27", "close": 36.56, "volume": 59182.0}, {"date": "2018-04-30", "close": 36.0, "volume": 85577.0}, {"date": "2018-05-01", "close": 35.53, "volume": 75465.0}, {"date": "2018-05-02", "close": 35.54, "volume": 70379.0}, {"date": "2018-05-03", "close": 35.08, "volume": 66921.0}, {"date": "2018-05-04", "close": 35.07, "volume": 49210.0}, {"date": "2018-05-07", "close": 34.95, "volume": 67102.0}, {"date": "2018-05-08", "close": 35.33, "volume": 86381.0}, {"date": "2018-05-09", "close": 28.55, "volume": 556140.0}, {"date": "2018-05-10", "close": 29.49, "volume": 214716.0}, {"date": "2018-05-11", "close": 30.56, "volume": 141303.0}, {"date": "2018-05-14", "close": 29.79, "volume": 139985.0}, {"date": "2018-05-15", "close": 29.66, "volume": 102452.0}, {"date": "2018-05-16", "close": 30.37, "volume": 135177.0}, {"date": "2018-05-17", "close": 31.24, "volume": 110946.0}, {"date": "2018-05-18", "close": 31.34, "volume": 128780.0}, {"date": "2018-05-21", "close": 31.26, "volume": 100002.0}, {"date": "2018-05-22", "close": 31.58, "volume": 85636.0}, {"date": "2018-05-23", "close": 31.94, "volume": 75508.0}, {"date": "2018-05-24", "close": 32.67, "volume": 114825.0}, {"date": "2018-05-25", "close": 32.26, "volume": 106177.0}, {"date": "2018-05-29", "close": 32.03, "volume": 61730.0}, {"date": "2018-05-30", "close": 32.3, "volume": 70442.0}, {"date": "2018-05-31", "close": 32.07, "volume": 77216.0}, {"date": "2018-06-01", "close": 32.39, "volume": 59962.0}, {"date": "2018-06-04", "close": 31.86, "volume": 76601.0}, {"date": "2018-06-05", "close": 31.9, "volume": 168823.0}, {"date": "2018-06-06", "close": 32.13, "volume": 105579.0}, {"date": "2018-06-07", "close": 31.76, "volume": 110728.0}, {"date": "2018-06-08", "close": 31.92, "volume": 51470.0}, {"date": "2018-06-11", "close": 32.68, "volume": 85710.0}, {"date": "2018-06-12", "close": 32.78, "volume": 109474.0}, {"date": "2018-06-13", "close": 32.91, "volume": 78925.0}, {"date": "2018-06-14", "close": 32.01, "volume": 70600.0}, {"date": "2018-06-15", "close": 31.55, "volume": 91029.0}, {"date": "2018-06-18", "close": 31.98, "volume": 81898.0}, {"date": "2018-06-19", "close": 31.15, "volume": 90538.0}, {"date": "2018-06-20", "close": 31.3, "volume": 91313.0}, {"date": "2018-06-21", "close": 31.37, "volume": 111591.0}, {"date": "2018-06-22", "close": 31.47, "volume": 167861.0}, {"date": "2018-06-25", "close": 30.94, "volume": 67730.0}, {"date": "2018-06-26", "close": 30.81, "volume": 86934.0}, {"date": "2018-06-27", "close": 30.33, "volume": 54157.0}, {"date": "2018-06-28", "close": 30.88, "volume": 80075.0}, {"date": "2018-06-29", "close": 30.82, "volume": 97656.0}, {"date": "2018-07-02", "close": 31.33, "volume": 69903.0}, {"date": "2018-07-03", "close": 31.74, "volume": 38617.0}, {"date": "2018-07-05", "close": 32.15, "volume": 60079.0}, {"date": "2018-07-06", "close": 31.62, "volume": 63368.0}, {"date": "2018-07-09", "close": 31.52, "volume": 104672.0}, {"date": "2018-07-10", "close": 31.49, "volume": 62366.0}, {"date": "2018-07-11", "close": 30.95, "volume": 62096.0}, {"date": "2018-07-12", "close": 30.86, "volume": 44131.0}, {"date": "2018-07-13", "close": 31.31, "volume": 48031.0}, {"date": "2018-07-16", "close": 31.31, "volume": 42592.0}, {"date": "2018-07-17", "close": 31.29, "volume": 108505.0}, {"date": "2018-07-18", "close": 31.26, "volume": 74104.0}, {"date": "2018-07-19", "close": 31.28, "volume": 60858.0}, {"date": "2018-07-20", "close": 31.16, "volume": 60986.0}, {"date": "2018-07-23", "close": 30.9, "volume": 127705.0}, {"date": "2018-07-24", "close": 31.32, "volume": 107363.0}, {"date": "2018-07-25", "close": 31.61, "volume": 50864.0}, {"date": "2018-07-26", "close": 32.1, "volume": 64235.0}, {"date": "2018-07-27", "close": 31.47, "volume": 38929.0}, {"date": "2018-07-30", "close": 31.2, "volume": 41238.0}, {"date": "2018-07-31", "close": 31.41, "volume": 65929.0}, {"date": "2018-08-01", "close": 31.33, "volume": 60965.0}, {"date": "2018-08-02", "close": 31.07, "volume": 34295.0}, {"date": "2018-08-03", "close": 30.77, "volume": 37566.0}, {"date": "2018-08-06", "close": 30.83, "volume": 88336.0}, {"date": "2018-08-07", "close": 30.86, "volume": 74887.0}, {"date": "2018-08-08", "close": 35.5, "volume": 253067.0}, {"date": "2018-08-09", "close": 36.23, "volume": 144231.0}, {"date": "2018-08-10", "close": 35.45, "volume": 65030.0}, {"date": "2018-08-13", "close": 35.6, "volume": 74218.0}, {"date": "2018-08-14", "close": 35.4, "volume": 49419.0}, {"date": "2018-08-15", "close": 34.51, "volume": 60230.0}, {"date": "2018-08-16", "close": 34.2, "volume": 44951.0}, {"date": "2018-08-17", "close": 34.1, "volume": 49254.0}, {"date": "2018-08-20", "close": 33.91, "volume": 50075.0}, {"date": "2018-08-21", "close": 33.34, "volume": 49223.0}, {"date": "2018-08-22", "close": 33.2, "volume": 52902.0}, {"date": "2018-08-23", "close": 32.63, "volume": 46141.0}, {"date": "2018-08-24", "close": 32.29, "volume": 49381.0}, {"date": "2018-08-27", "close": 32.3, "volume": 44753.0}, {"date": "2018-08-28", "close": 31.51, "volume": 48940.0}, {"date": "2018-08-29", "close": 33.08, "volume": 71791.0}, {"date": "2018-08-30", "close": 32.28, "volume": 76307.0}, {"date": "2018-08-31", "close": 32.82, "volume": 43492.0}, {"date": "2018-09-04", "close": 32.58, "volume": 59543.0}, {"date": "2018-09-05", "close": 32.72, "volume": 54079.0}, {"date": "2018-09-06", "close": 32.42, "volume": 34477.0}, {"date": "2018-09-07", "close": 32.52, "volume": 50113.0}, {"date": "2018-09-10", "close": 32.64, "volume": 34312.0}, {"date": "2018-09-11", "close": 32.5, "volume": 38893.0}, {"date": "2018-09-12", "close": 32.35, "volume": 28502.0}, {"date": "2018-09-13", "close": 31.56, "volume": 28650.0}, {"date": "2018-09-14", "close": 32.4, "volume": 37073.0}, {"date": "2018-09-17", "close": 33.29, "volume": 138631.0}, {"date": "2018-09-18", "close": 33.13, "volume": 54373.0}, {"date": "2018-09-19", "close": 32.46, "volume": 55165.0}, {"date": "2018-09-20", "close": 31.97, "volume": 40763.0}, {"date": "2018-09-21", "close": 31.52, "volume": 111154.0}, {"date": "2018-09-24", "close": 30.73, "volume": 40263.0}, {"date": "2018-09-25", "close": 30.77, "volume": 52067.0}, {"date": "2018-09-26", "close": 30.89, "volume": 72951.0}, {"date": "2018-09-27", "close": 31.52, "volume": 48960.0}, {"date": "2018-09-28", "close": 31.19, "volume": 78971.0}, {"date": "2018-10-01", "close": 30.76, "volume": 50097.0}, {"date": "2018-10-02", "close": 30.45, "volume": 45654.0}, {"date": "2018-10-03", "close": 30.55, "volume": 29942.0}, {"date": "2018-10-04", "close": 30.54, "volume": 61897.0}, {"date": "2018-10-05", "close": 30.37, "volume": 30429.0}, {"date": "2018-10-08", "close": 29.88, "volume": 42843.0}, {"date": "2018-10-09", "close": 30.49, "volume": 39479.0}, {"date": "2018-10-10", "close": 30.79, "volume": 62009.0}, {"date": "2018-10-11", "close": 29.94, "volume": 76081.0}, {"date": "2018-10-12", "close": 29.98, "volume": 70842.0}, {"date": "2018-10-15", "close": 29.42, "volume": 63027.0}, {"date": "2018-10-16", "close": 29.83, "volume": 40473.0}, {"date": "2018-10-17", "close": 29.1, "volume": 51870.0}, {"date": "2018-10-18", "close": 28.68, "volume": 34428.0}, {"date": "2018-10-19", "close": 27.94, "volume": 45353.0}, {"date": "2018-10-22", "close": 28.77, "volume": 118892.0}, {"date": "2018-10-23", "close": 28.13, "volume": 40031.0}, {"date": "2018-10-24", "close": 26.52, "volume": 38384.0}, {"date": "2018-10-25", "close": 27.48, "volume": 51970.0}, {"date": "2018-10-26", "close": 27.16, "volume": 48961.0}, {"date": "2018-10-29", "close": 27.14, "volume": 46220.0}, {"date": "2018-10-30", "close": 27.4, "volume": 39726.0}, {"date": "2018-10-31", "close": 26.8, "volume": 50292.0}, {"date": "2018-11-01", "close": 27.34, "volume": 46180.0}, {"date": "2018-11-02", "close": 27.28, "volume": 33932.0}, {"date": "2018-11-05", "close": 26.46, "volume": 60958.0}, {"date": "2018-11-06", "close": 27.91, "volume": 42413.0}, {"date": "2018-11-07", "close": 26.1, "volume": 87061.0}, {"date": "2018-11-08", "close": 25.79, "volume": 68574.0}, {"date": "2018-11-09", "close": 25.36, "volume": 69267.0}, {"date": "2018-11-12", "close": 24.1, "volume": 89975.0}, {"date": "2018-11-13", "close": 23.92, "volume": 100648.0}, {"date": "2018-11-14", "close": 24.32, "volume": 76049.0}, {"date": "2018-11-15", "close": 24.77, "volume": 89244.0}, {"date": "2018-11-16", "close": 25.05, "volume": 52871.0}, {"date": "2018-11-19", "close": 24.84, "volume": 71741.0}, {"date": "2018-11-20", "close": 23.66, "volume": 69651.0}, {"date": "2018-11-21", "close": 24.33, "volume": 52071.0}, {"date": "2018-11-23", "close": 24.35, "volume": 22844.0}, {"date": "2018-11-26", "close": 23.79, "volume": 117051.0}, {"date": "2018-11-27", "close": 23.91, "volume": 54084.0}, {"date": "2018-11-28", "close": 24.43, "volume": 59538.0}, {"date": "2018-11-29", "close": 24.03, "volume": 33904.0}, {"date": "2018-11-30", "close": 24.23, "volume": 66441.0}, {"date": "2018-12-03", "close": 24.14, "volume": 70944.0}, {"date": "2018-12-04", "close": 22.9, "volume": 80912.0}, {"date": "2018-12-06", "close": 22.8, "volume": 86598.0}, {"date": "2018-12-07", "close": 22.14, "volume": 81141.0}, {"date": "2018-12-10", "close": 22.06, "volume": 63902.0}, {"date": "2018-12-11", "close": 22.01, "volume": 116350.0}, {"date": "2018-12-12", "close": 22.31, "volume": 93589.0}, {"date": "2018-12-13", "close": 22.16, "volume": 90777.0}, {"date": "2018-12-14", "close": 21.9, "volume": 71001.0}, {"date": "2018-12-17", "close": 22.13, "volume": 104661.0}, {"date": "2018-12-18", "close": 22.02, "volume": 63088.0}, {"date": "2018-12-19", "close": 21.68, "volume": 72827.0}, {"date": "2018-12-20", "close": 21.52, "volume": 74989.0}, {"date": "2018-12-21", "close": 20.39, "volume": 113825.0}, {"date": "2018-12-24", "close": 19.77, "volume": 67590.0}, {"date": "2018-12-26", "close": 20.94, "volume": 91515.0}, {"date": "2018-12-27", "close": 21.45, "volume": 83220.0}, {"date": "2018-12-28", "close": 21.6, "volume": 58540.0}, {"date": "2018-12-31", "close": 21.58, "volume": 67880.0}, {"date": "2019-01-02", "close": 22.06, "volume": 105979.0}, {"date": "2019-01-03", "close": 21.9, "volume": 109259.0}, {"date": "2019-01-04", "close": 22.76, "volume": 46955.0}, {"date": "2019-01-07", "close": 23.53, "volume": 92205.0}, {"date": "2019-01-08", "close": 23.75, "volume": 57691.0}, {"date": "2019-01-09", "close": 23.73, "volume": 44156.0}, {"date": "2019-01-10", "close": 23.56, "volume": 29858.0}, {"date": "2019-01-11", "close": 23.49, "volume": 77196.0}, {"date": "2019-01-14", "close": 23.76, "volume": 40806.0}, {"date": "2019-01-15", "close": 24.2, "volume": 59044.0}, {"date": "2019-01-16", "close": 24.02, "volume": 49696.0}, {"date": "2019-01-17", "close": 24.25, "volume": 46647.0}, {"date": "2019-01-18", "close": 24.1, "volume": 43625.0}, {"date": "2019-01-22", "close": 23.65, "volume": 83077.0}, {"date": "2019-01-23", "close": 23.87, "volume": 51701.0}, {"date": "2019-01-24", "close": 24.0, "volume": 36232.0}, {"date": "2019-01-25", "close": 24.47, "volume": 30841.0}, {"date": "2019-01-28", "close": 24.03, "volume": 24560.0}, {"date": "2019-01-29", "close": 24.16, "volume": 41335.0}, {"date": "2019-01-30", "close": 24.57, "volume": 44215.0}, {"date": "2019-01-31", "close": 25.19, "volume": 44132.0}, {"date": "2019-02-01", "close": 25.28, "volume": 40320.0}, {"date": "2019-02-04", "close": 25.81, "volume": 37526.0}, {"date": "2019-02-05", "close": 26.03, "volume": 34199.0}, {"date": "2019-02-06", "close": 25.63, "volume": 34322.0}, {"date": "2019-02-07", "close": 25.18, "volume": 27147.0}, {"date": "2019-02-08", "close": 25.14, "volume": 23668.0}, {"date": "2019-02-11", "close": 25.28, "volume": 34794.0}, {"date": "2019-02-12", "close": 26.07, "volume": 59342.0}, {"date": "2019-02-13", "close": 26.66, "volume": 47102.0}, {"date": "2019-02-14", "close": 27.19, "volume": 102962.0}, {"date": "2019-02-15", "close": 28.03, "volume": 80365.0}, {"date": "2019-02-19", "close": 28.11, "volume": 42066.0}, {"date": "2019-02-20", "close": 28.19, "volume": 54367.0}, {"date": "2019-02-21", "close": 28.37, "volume": 55166.0}, {"date": "2019-02-22", "close": 27.92, "volume": 52057.0}, {"date": "2019-02-25", "close": 28.15, "volume": 48625.0}, {"date": "2019-02-26", "close": 27.95, "volume": 85908.0}, {"date": "2019-02-27", "close": 27.28, "volume": 76074.0}, {"date": "2019-02-28", "close": 26.96, "volume": 86660.0}, {"date": "2019-03-01", "close": 28.32, "volume": 115452.0}, {"date": "2019-03-04", "close": 27.74, "volume": 71690.0}, {"date": "2019-03-05", "close": 26.99, "volume": 43420.0}, {"date": "2019-03-06", "close": 27.17, "volume": 62438.0}, {"date": "2019-03-07", "close": 27.12, "volume": 43473.0}, {"date": "2019-03-08", "close": 27.36, "volume": 59047.0}, {"date": "2019-03-11", "close": 27.71, "volume": 44971.0}, {"date": "2019-03-12", "close": 27.6, "volume": 55966.0}, {"date": "2019-03-13", "close": 27.5, "volume": 39561.0}, {"date": "2019-03-14", "close": 26.67, "volume": 61298.0}, {"date": "2019-03-15", "close": 26.61, "volume": 132923.0}, {"date": "2019-03-18", "close": 26.98, "volume": 87390.0}, {"date": "2019-03-19", "close": 26.94, "volume": 82010.0}, {"date": "2019-03-20", "close": 26.89, "volume": 67661.0}, {"date": "2019-03-21", "close": 27.54, "volume": 55737.0}, {"date": "2019-03-22", "close": 26.05, "volume": 104132.0}, {"date": "2019-03-25", "close": 26.06, "volume": 62530.0}, {"date": "2019-03-26", "close": 26.73, "volume": 50539.0}, {"date": "2019-03-27", "close": 26.66, "volume": 51611.0}, {"date": "2019-03-28", "close": 26.41, "volume": 64508.0}, {"date": "2019-03-29", "close": 26.59, "volume": 85586.0}, {"date": "2019-04-01", "close": 27.44, "volume": 138362.0}, {"date": "2019-04-02", "close": 27.6, "volume": 122911.0}, {"date": "2019-04-03", "close": 28.29, "volume": 126626.0}, {"date": "2019-04-04", "close": 28.46, "volume": 69194.0}, {"date": "2019-04-05", "close": 28.72, "volume": 83819.0}, {"date": "2019-04-08", "close": 29.05, "volume": 62938.0}, {"date": "2019-04-09", "close": 28.87, "volume": 105473.0}, {"date": "2019-04-10", "close": 29.65, "volume": 79885.0}, {"date": "2019-04-11", "close": 29.71, "volume": 99297.0}, {"date": "2019-04-12", "close": 29.74, "volume": 83518.0}, {"date": "2019-04-15", "close": 39.0, "volume": 789099.0}, {"date": "2019-04-16", "close": 35.98, "volume": 296635.0}, {"date": "2019-04-17", "close": 38.5, "volume": 225805.0}, {"date": "2019-04-18", "close": 38.97, "volume": 160975.0}, {"date": "2019-04-22", "close": 39.28, "volume": 109766.0}, {"date": "2019-04-23", "close": 40.16, "volume": 132529.0}, {"date": "2019-04-24", "close": 39.21, "volume": 210023.0}, {"date": "2019-04-25", "close": 39.13, "volume": 132380.0}, {"date": "2019-04-26", "close": 40.5, "volume": 96462.0}, {"date": "2019-04-29", "close": 40.28, "volume": 128281.0}, {"date": "2019-04-30", "close": 40.55, "volume": 91799.0}, {"date": "2019-05-01", "close": 40.8, "volume": 124377.0}, {"date": "2019-05-02", "close": 41.48, "volume": 103915.0}, {"date": "2019-05-03", "close": 42.03, "volume": 80847.0}, {"date": "2019-05-06", "close": 41.5, "volume": 72770.0}, {"date": "2019-05-07", "close": 40.79, "volume": 109281.0}, {"date": "2019-05-08", "close": 39.03, "volume": 196858.0}, {"date": "2019-05-09", "close": 38.27, "volume": 121627.0}, {"date": "2019-05-10", "close": 38.01, "volume": 178219.0}, {"date": "2019-05-13", "close": 37.76, "volume": 80481.0}, {"date": "2019-05-14", "close": 37.23, "volume": 98909.0}, {"date": "2019-05-15", "close": 37.26, "volume": 98148.0}, {"date": "2019-05-16", "close": 38.42, "volume": 126240.0}, {"date": "2019-05-17", "close": 38.14, "volume": 80999.0}, {"date": "2019-05-20", "close": 38.23, "volume": 65169.0}, {"date": "2019-05-21", "close": 38.63, "volume": 69217.0}, {"date": "2019-05-22", "close": 38.12, "volume": 76969.0}, {"date": "2019-05-23", "close": 37.07, "volume": 62614.0}, {"date": "2019-05-24", "close": 36.19, "volume": 121416.0}, {"date": "2019-05-28", "close": 36.64, "volume": 155522.0}, {"date": "2019-05-29", "close": 36.12, "volume": 154447.0}, {"date": "2019-05-30", "close": 35.73, "volume": 47264.0}, {"date": "2019-05-31", "close": 35.29, "volume": 46806.0}, {"date": "2019-06-03", "close": 35.52, "volume": 88511.0}, {"date": "2019-06-04", "close": 35.92, "volume": 48389.0}, {"date": "2019-06-05", "close": 35.93, "volume": 42671.0}, {"date": "2019-06-06", "close": 36.03, "volume": 56194.0}, {"date": "2019-06-07", "close": 36.83, "volume": 44208.0}, {"date": "2019-06-10", "close": 36.67, "volume": 32427.0}, {"date": "2019-06-11", "close": 35.97, "volume": 53422.0}, {"date": "2019-06-12", "close": 36.8, "volume": 60254.0}, {"date": "2019-06-13", "close": 38.1, "volume": 99255.0}, {"date": "2019-06-14", "close": 37.27, "volume": 60867.0}, {"date": "2019-06-17", "close": 37.55, "volume": 67443.0}, {"date": "2019-06-18", "close": 38.27, "volume": 101094.0}, {"date": "2019-06-19", "close": 37.8, "volume": 57740.0}, {"date": "2019-06-20", "close": 38.35, "volume": 58292.0}, {"date": "2019-06-21", "close": 38.15, "volume": 101963.0}, {"date": "2019-06-24", "close": 38.42, "volume": 59106.0}, {"date": "2019-06-25", "close": 38.29, "volume": 136673.0}, {"date": "2019-06-26", "close": 38.83, "volume": 90774.0}, {"date": "2019-06-27", "close": 39.38, "volume": 81035.0}, {"date": "2019-06-28", "close": 40.56, "volume": 149808.0}, {"date": "2019-07-01", "close": 40.28, "volume": 80594.0}, {"date": "2019-07-02", "close": 40.88, "volume": 70313.0}, {"date": "2019-07-03", "close": 41.07, "volume": 50191.0}, {"date": "2019-07-05", "close": 41.45, "volume": 71062.0}, {"date": "2019-07-08", "close": 43.92, "volume": 187499.0}, {"date": "2019-07-09", "close": 44.12, "volume": 170182.0}, {"date": "2019-07-10", "close": 42.35, "volume": 171279.0}, {"date": "2019-07-11", "close": 41.86, "volume": 87375.0}, {"date": "2019-07-12", "close": 41.96, "volume": 87440.0}, {"date": "2019-07-15", "close": 42.0, "volume": 65651.0}, {"date": "2019-07-16", "close": 42.28, "volume": 119731.0}, {"date": "2019-07-17", "close": 41.99, "volume": 113416.0}, {"date": "2019-07-18", "close": 41.9, "volume": 108149.0}, {"date": "2019-07-19", "close": 42.65, "volume": 102227.0}, {"date": "2019-07-22", "close": 41.09, "volume": 202729.0}, {"date": "2019-07-23", "close": 41.58, "volume": 73826.0}, {"date": "2019-07-24", "close": 41.61, "volume": 61887.0}, {"date": "2019-07-25", "close": 40.43, "volume": 61344.0}, {"date": "2019-07-26", "close": 41.06, "volume": 49921.0}, {"date": "2019-07-29", "close": 40.24, "volume": 88092.0}, {"date": "2019-07-30", "close": 40.48, "volume": 81006.0}, {"date": "2019-07-31", "close": 40.44, "volume": 78653.0}, {"date": "2019-08-01", "close": 39.86, "volume": 54527.0}, {"date": "2019-08-02", "close": 39.05, "volume": 93909.0}, {"date": "2019-08-05", "close": 37.87, "volume": 84039.0}, {"date": "2019-08-06", "close": 37.86, "volume": 98227.0}, {"date": "2019-08-07", "close": 42.28, "volume": 277042.0}, {"date": "2019-08-08", "close": 43.47, "volume": 149737.0}, {"date": "2019-08-09", "close": 42.46, "volume": 71804.0}, {"date": "2019-08-12", "close": 42.24, "volume": 61967.0}, {"date": "2019-08-13", "close": 41.77, "volume": 55938.0}, {"date": "2019-08-14", "close": 40.15, "volume": 59803.0}, {"date": "2019-08-15", "close": 40.57, "volume": 74815.0}, {"date": "2019-08-16", "close": 41.81, "volume": 67854.0}, {"date": "2019-08-19", "close": 41.9, "volume": 86738.0}, {"date": "2019-08-20", "close": 41.0, "volume": 58465.0}, {"date": "2019-08-21", "close": 41.48, "volume": 40045.0}, {"date": "2019-08-22", "close": 41.0, "volume": 43736.0}, {"date": "2019-08-23", "close": 38.7, "volume": 84266.0}, {"date": "2019-08-26", "close": 39.11, "volume": 38063.0}, {"date": "2019-08-27", "close": 39.35, "volume": 62720.0}, {"date": "2019-08-28", "close": 39.44, "volume": 32270.0}, {"date": "2019-08-29", "close": 40.35, "volume": 61148.0}, {"date": "2019-08-30", "close": 40.46, "volume": 42133.0}, {"date": "2019-09-03", "close": 40.54, "volume": 86831.0}, {"date": "2019-09-04", "close": 41.26, "volume": 64956.0}, {"date": "2019-09-05", "close": 42.71, "volume": 93604.0}, {"date": "2019-09-06", "close": 42.16, "volume": 71043.0}, {"date": "2019-09-09", "close": 41.57, "volume": 70417.0}, {"date": "2019-09-10", "close": 41.35, "volume": 99784.0}, {"date": "2019-09-11", "close": 41.14, "volume": 46681.0}, {"date": "2019-09-12", "close": 41.28, "volume": 153188.0}, {"date": "2019-09-13", "close": 41.92, "volume": 90760.0}, {"date": "2019-09-16", "close": 42.39, "volume": 69698.0}, {"date": "2019-09-17", "close": 42.24, "volume": 65895.0}, {"date": "2019-09-18", "close": 41.55, "volume": 113321.0}, {"date": "2019-09-19", "close": 41.49, "volume": 67480.0}, {"date": "2019-09-20", "close": 41.0, "volume": 74690.0}, {"date": "2019-09-23", "close": 40.36, "volume": 52345.0}, {"date": "2019-09-24", "close": 40.08, "volume": 56539.0}, {"date": "2019-09-25", "close": 40.95, "volume": 55683.0}, {"date": "2019-09-26", "close": 40.63, "volume": 43866.0}, {"date": "2019-09-27", "close": 40.41, "volume": 44555.0}, {"date": "2019-09-30", "close": 40.65, "volume": 83160.0}, {"date": "2019-10-01", "close": 40.11, "volume": 40937.0}, {"date": "2019-10-02", "close": 39.82, "volume": 71960.0}, {"date": "2019-10-03", "close": 40.03, "volume": 48002.0}, {"date": "2019-10-04", "close": 40.78, "volume": 53737.0}, {"date": "2019-10-07", "close": 41.88, "volume": 81656.0}, {"date": "2019-10-08", "close": 41.99, "volume": 67752.0}, {"date": "2019-10-09", "close": 41.92, "volume": 81490.0}, {"date": "2019-10-10", "close": 42.13, "volume": 118537.0}, {"date": "2019-10-11", "close": 44.19, "volume": 75771.0}, {"date": "2019-10-14", "close": 43.29, "volume": 79814.0}, {"date": "2019-10-15", "close": 43.16, "volume": 62719.0}, {"date": "2019-10-16", "close": 43.05, "volume": 43350.0}, {"date": "2019-10-17", "close": 43.22, "volume": 47036.0}, {"date": "2019-10-18", "close": 42.95, "volume": 64474.0}, {"date": "2019-10-21", "close": 44.44, "volume": 58011.0}, {"date": "2019-10-22", "close": 45.01, "volume": 63270.0}, {"date": "2019-10-23", "close": 45.39, "volume": 38300.0}, {"date": "2019-10-24", "close": 45.49, "volume": 47248.0}, {"date": "2019-10-25", "close": 46.16, "volume": 41952.0}, {"date": "2019-10-28", "close": 46.24, "volume": 56433.0}, {"date": "2019-10-29", "close": 46.82, "volume": 56931.0}, {"date": "2019-10-30", "close": 46.79, "volume": 53827.0}, {"date": "2019-10-31", "close": 45.71, "volume": 55363.0}, {"date": "2019-11-01", "close": 45.4, "volume": 62979.0}, {"date": "2019-11-04", "close": 45.53, "volume": 51966.0}, {"date": "2019-11-05", "close": 46.42, "volume": 62845.0}, {"date": "2019-11-06", "close": 51.64, "volume": 126555.0}, {"date": "2019-11-07", "close": 52.28, "volume": 94269.0}, {"date": "2019-11-08", "close": 53.15, "volume": 180647.0}, {"date": "2019-11-11", "close": 54.02, "volume": 62756.0}, {"date": "2019-11-12", "close": 54.83, "volume": 87953.0}, {"date": "2019-11-13", "close": 53.9, "volume": 73913.0}, {"date": "2019-11-14", "close": 53.5, "volume": 92693.0}, {"date": "2019-11-15", "close": 52.28, "volume": 45618.0}, {"date": "2019-11-18", "close": 52.05, "volume": 112308.0}, {"date": "2019-11-19", "close": 52.04, "volume": 69655.0}, {"date": "2019-11-20", "close": 51.83, "volume": 107817.0}, {"date": "2019-11-21", "close": 51.14, "volume": 138547.0}, {"date": "2019-11-22", "close": 50.47, "volume": 38838.0}, {"date": "2019-11-25", "close": 51.28, "volume": 49829.0}, {"date": "2019-11-26", "close": 50.6, "volume": 178998.0}, {"date": "2019-11-27", "close": 51.34, "volume": 42133.0}, {"date": "2019-11-29", "close": 50.94, "volume": 27402.0}, {"date": "2019-12-02", "close": 50.41, "volume": 88884.0}, {"date": "2019-12-03", "close": 50.57, "volume": 108815.0}, {"date": "2019-12-04", "close": 50.46, "volume": 103334.0}, {"date": "2019-12-05", "close": 50.18, "volume": 53929.0}, {"date": "2019-12-06", "close": 50.49, "volume": 69534.0}, {"date": "2019-12-09", "close": 50.39, "volume": 83359.0}, {"date": "2019-12-10", "close": 48.98, "volume": 97077.0}, {"date": "2019-12-11", "close": 49.06, "volume": 83874.0}, {"date": "2019-12-12", "close": 50.18, "volume": 147726.0}, {"date": "2019-12-13", "close": 50.96, "volume": 153239.0}, {"date": "2019-12-16", "close": 51.08, "volume": 99240.0}, {"date": "2019-12-17", "close": 50.8, "volume": 172742.0}, {"date": "2019-12-18", "close": 50.5, "volume": 116936.0}, {"date": "2019-12-19", "close": 50.9, "volume": 95754.0}, {"date": "2019-12-20", "close": 50.89, "volume": 464654.0}, {"date": "2019-12-23", "close": 50.32, "volume": 151503.0}, {"date": "2019-12-24", "close": 50.57, "volume": 39052.0}, {"date": "2019-12-26", "close": 50.8, "volume": 45589.0}, {"date": "2019-12-27", "close": 51.0, "volume": 78234.0}, {"date": "2019-12-30", "close": 51.28, "volume": 70888.0}, {"date": "2019-12-31", "close": 51.26, "volume": 172244.0}, {"date": "2020-01-02", "close": 52.66, "volume": 73130.0}, {"date": "2020-01-03", "close": 53.41, "volume": 79000.0}, {"date": "2020-01-06", "close": 56.5, "volume": 156450.0}, {"date": "2020-01-07", "close": 56.0, "volume": 98949.0}, {"date": "2020-01-08", "close": 56.17, "volume": 142212.0}, {"date": "2020-01-09", "close": 57.02, "volume": 100298.0}, {"date": "2020-01-10", "close": 56.26, "volume": 114031.0}, {"date": "2020-01-13", "close": 57.94, "volume": 103551.0}, {"date": "2020-01-14", "close": 57.51, "volume": 76009.0}, {"date": "2020-01-15", "close": 56.57, "volume": 94249.0}, {"date": "2020-01-16", "close": 57.11, "volume": 40258.0}, {"date": "2020-01-17", "close": 57.02, "volume": 63106.0}, {"date": "2020-01-21", "close": 56.84, "volume": 113350.0}, {"date": "2020-01-22", "close": 57.38, "volume": 117342.0}, {"date": "2020-01-23", "close": 56.61, "volume": 99012.0}, {"date": "2020-01-24", "close": 56.82, "volume": 125114.0}, {"date": "2020-01-27", "close": 56.49, "volume": 102568.0}, {"date": "2020-01-28", "close": 56.93, "volume": 116065.0}, {"date": "2020-01-29", "close": 56.63, "volume": 68148.0}, {"date": "2020-01-30", "close": 56.32, "volume": 99691.0}, {"date": "2020-01-31", "close": 55.75, "volume": 83206.0}, {"date": "2020-02-03", "close": 56.34, "volume": 78239.0}, {"date": "2020-02-04", "close": 56.68, "volume": 70412.0}, {"date": "2020-02-05", "close": 57.74, "volume": 123614.0}, {"date": "2020-02-06", "close": 58.34, "volume": 130139.0}, {"date": "2020-02-07", "close": 56.44, "volume": 96290.0}, {"date": "2020-02-10", "close": 56.58, "volume": 41370.0}, {"date": "2020-02-11", "close": 56.62, "volume": 58604.0}, {"date": "2020-02-12", "close": 56.66, "volume": 94546.0}, {"date": "2020-02-13", "close": 57.71, "volume": 56199.0}, {"date": "2020-02-14", "close": 56.22, "volume": 46325.0}, {"date": "2020-02-18", "close": 55.92, "volume": 133648.0}, {"date": "2020-02-19", "close": 57.73, "volume": 189141.0}, {"date": "2020-02-20", "close": 57.61, "volume": 72001.0}, {"date": "2020-02-21", "close": 57.31, "volume": 51335.0}, {"date": "2020-02-24", "close": 55.89, "volume": 79492.0}, {"date": "2020-02-25", "close": 53.46, "volume": 155458.0}, {"date": "2020-02-26", "close": 54.0, "volume": 147182.0}, {"date": "2020-02-27", "close": 52.35, "volume": 107128.0}, {"date": "2020-02-28", "close": 52.09, "volume": 156293.0}, {"date": "2020-03-02", "close": 53.33, "volume": 158230.0}, {"date": "2020-03-03", "close": 53.86, "volume": 139908.0}, {"date": "2020-03-04", "close": 51.96, "volume": 240912.0}, {"date": "2020-03-05", "close": 53.05, "volume": 222331.0}, {"date": "2020-03-06", "close": 50.38, "volume": 124477.0}, {"date": "2020-03-09", "close": 45.14, "volume": 143035.0}, {"date": "2020-03-10", "close": 47.07, "volume": 189297.0}, {"date": "2020-03-11", "close": 44.7, "volume": 150931.0}, {"date": "2020-03-12", "close": 38.79, "volume": 142925.0}, {"date": "2020-03-13", "close": 40.23, "volume": 166376.0}, {"date": "2020-03-16", "close": 31.35, "volume": 137245.0}, {"date": "2020-03-17", "close": 32.15, "volume": 211041.0}, {"date": "2020-03-18", "close": 29.48, "volume": 190499.0}, {"date": "2020-03-19", "close": 31.84, "volume": 152373.0}, {"date": "2020-03-20", "close": 32.22, "volume": 282504.0}, {"date": "2020-03-23", "close": 34.17, "volume": 100770.0}, {"date": "2020-03-24", "close": 36.23, "volume": 147375.0}, {"date": "2020-03-25", "close": 38.67, "volume": 82938.0}, {"date": "2020-03-26", "close": 40.58, "volume": 116048.0}, {"date": "2020-03-27", "close": 39.79, "volume": 172191.0}, {"date": "2020-03-30", "close": 41.55, "volume": 182457.0}, {"date": "2020-03-31", "close": 41.41, "volume": 349718.0}, {"date": "2020-04-01", "close": 40.05, "volume": 248535.0}, {"date": "2020-04-02", "close": 40.28, "volume": 130559.0}, {"date": "2020-04-03", "close": 38.64, "volume": 172802.0}, {"date": "2020-04-06", "close": 38.77, "volume": 144330.0}, {"date": "2020-04-07", "close": 36.78, "volume": 140006.0}, {"date": "2020-04-08", "close": 40.04, "volume": 124185.0}, {"date": "2020-04-09", "close": 43.65, "volume": 102501.0}, {"date": "2020-04-13", "close": 43.37, "volume": 112378.0}, {"date": "2020-04-14", "close": 43.25, "volume": 126181.0}, {"date": "2020-04-15", "close": 42.7, "volume": 114940.0}, {"date": "2020-04-16", "close": 42.42, "volume": 105613.0}, {"date": "2020-04-17", "close": 44.12, "volume": 173800.0}, {"date": "2020-04-20", "close": 42.39, "volume": 138431.0}, {"date": "2020-04-21", "close": 40.6, "volume": 103496.0}, {"date": "2020-04-22", "close": 42.7, "volume": 129422.0}, {"date": "2020-04-23", "close": 43.33, "volume": 105363.0}, {"date": "2020-04-24", "close": 44.31, "volume": 65284.0}, {"date": "2020-04-27", "close": 46.28, "volume": 72271.0}, {"date": "2020-04-28", "close": 50.43, "volume": 141383.0}, {"date": "2020-04-29", "close": 52.58, "volume": 102032.0}, {"date": "2020-04-30", "close": 52.01, "volume": 87534.0}, {"date": "2020-05-01", "close": 50.99, "volume": 88334.0}, {"date": "2020-05-04", "close": 49.07, "volume": 78195.0}, {"date": "2020-05-05", "close": 50.54, "volume": 92512.0}, {"date": "2020-05-06", "close": 48.47, "volume": 82449.0}, {"date": "2020-05-07", "close": 47.76, "volume": 132466.0}, {"date": "2020-05-08", "close": 48.24, "volume": 101805.0}, {"date": "2020-05-11", "close": 48.47, "volume": 111583.0}, {"date": "2020-05-12", "close": 47.4, "volume": 148856.0}, {"date": "2020-05-13", "close": 43.99, "volume": 134758.0}, {"date": "2020-05-14", "close": 42.89, "volume": 98623.0}, {"date": "2020-05-15", "close": 43.66, "volume": 64102.0}, {"date": "2020-05-18", "close": 47.75, "volume": 67556.0}, {"date": "2020-05-19", "close": 47.16, "volume": 67674.0}, {"date": "2020-05-20", "close": 48.6, "volume": 46541.0}, {"date": "2020-05-21", "close": 49.35, "volume": 39576.0}, {"date": "2020-05-22", "close": 49.79, "volume": 37337.0}, {"date": "2020-05-26", "close": 52.8, "volume": 61547.0}, {"date": "2020-05-27", "close": 55.96, "volume": 132982.0}, {"date": "2020-05-28", "close": 55.53, "volume": 120640.0}, {"date": "2020-05-29", "close": 54.92, "volume": 96625.0}, {"date": "2020-06-01", "close": 53.71, "volume": 104706.0}, {"date": "2020-06-02", "close": 53.66, "volume": 77043.0}, {"date": "2020-06-03", "close": 55.66, "volume": 70299.0}, {"date": "2020-06-04", "close": 56.18, "volume": 78369.0}, {"date": "2020-06-05", "close": 56.71, "volume": 77954.0}, {"date": "2020-06-08", "close": 57.31, "volume": 101209.0}, {"date": "2020-06-09", "close": 57.21, "volume": 73788.0}, {"date": "2020-06-10", "close": 56.36, "volume": 78363.0}, {"date": "2020-06-11", "close": 52.67, "volume": 86469.0}, {"date": "2020-06-12", "close": 54.21, "volume": 88018.0}, {"date": "2020-06-15", "close": 53.42, "volume": 79269.0}, {"date": "2020-06-16", "close": 54.31, "volume": 60334.0}, {"date": "2020-06-17", "close": 52.38, "volume": 81833.0}, {"date": "2020-06-18", "close": 52.01, "volume": 61667.0}, {"date": "2020-06-19", "close": 49.83, "volume": 213811.0}, {"date": "2020-06-22", "close": 50.66, "volume": 76302.0}, {"date": "2020-06-23", "close": 49.67, "volume": 67751.0}, {"date": "2020-06-24", "close": 47.11, "volume": 66365.0}, {"date": "2020-06-25", "close": 47.62, "volume": 63616.0}, {"date": "2020-06-26", "close": 46.36, "volume": 239314.0}, {"date": "2020-06-29", "close": 49.47, "volume": 74920.0}, {"date": "2020-06-30", "close": 49.13, "volume": 80148.0}, {"date": "2020-07-01", "close": 48.94, "volume": 89953.0}, {"date": "2020-07-02", "close": 48.68, "volume": 41081.0}, {"date": "2020-07-06", "close": 48.2, "volume": 72507.0}, {"date": "2020-07-07", "close": 46.51, "volume": 46414.0}, {"date": "2020-07-08", "close": 45.33, "volume": 180398.0}, {"date": "2020-07-09", "close": 43.29, "volume": 63400.0}, {"date": "2020-07-10", "close": 43.81, "volume": 53941.0}, {"date": "2020-07-13", "close": 43.93, "volume": 60200.0}, {"date": "2020-07-14", "close": 43.88, "volume": 42034.0}, {"date": "2020-07-15", "close": 45.12, "volume": 106454.0}, {"date": "2020-07-16", "close": 44.52, "volume": 40490.0}, {"date": "2020-07-17", "close": 44.5, "volume": 86988.0}, {"date": "2020-07-20", "close": 43.85, "volume": 59551.0}, {"date": "2020-07-21", "close": 44.36, "volume": 81410.0}, {"date": "2020-07-22", "close": 45.79, "volume": 47592.0}, {"date": "2020-07-23", "close": 45.35, "volume": 45136.0}, {"date": "2020-07-24", "close": 45.3, "volume": 61666.0}, {"date": "2020-07-27", "close": 44.45, "volume": 35340.0}, {"date": "2020-07-28", "close": 45.08, "volume": 82522.0}, {"date": "2020-07-29", "close": 45.59, "volume": 65416.0}, {"date": "2020-07-30", "close": 45.4, "volume": 34250.0}, {"date": "2020-07-31", "close": 43.99, "volume": 175560.0}, {"date": "2020-08-03", "close": 46.11, "volume": 66092.0}, {"date": "2020-08-04", "close": 46.43, "volume": 68526.0}, {"date": "2020-08-05", "close": 47.57, "volume": 53215.0}, {"date": "2020-08-06", "close": 48.02, "volume": 90076.0}, {"date": "2020-08-07", "close": 49.18, "volume": 57467.0}, {"date": "2020-08-10", "close": 51.11, "volume": 66597.0}, {"date": "2020-08-11", "close": 52.28, "volume": 153133.0}, {"date": "2020-08-12", "close": 47.21, "volume": 168691.0}, {"date": "2020-08-13", "close": 44.13, "volume": 71146.0}, {"date": "2020-08-14", "close": 43.06, "volume": 133962.0}, {"date": "2020-08-17", "close": 42.32, "volume": 94268.0}, {"date": "2020-08-18", "close": 41.24, "volume": 103796.0}, {"date": "2020-08-19", "close": 41.9, "volume": 84718.0}, {"date": "2020-08-20", "close": 41.66, "volume": 79862.0}, {"date": "2020-08-21", "close": 42.42, "volume": 132859.0}, {"date": "2020-08-24", "close": 42.92, "volume": 98740.0}, {"date": "2020-08-25", "close": 42.59, "volume": 60456.0}, {"date": "2020-08-26", "close": 43.0, "volume": 80374.0}, {"date": "2020-08-27", "close": 43.08, "volume": 60692.0}, {"date": "2020-08-28", "close": 43.52, "volume": 105517.0}, {"date": "2020-08-31", "close": 43.41, "volume": 116870.0}, {"date": "2020-09-01", "close": 43.31, "volume": 64171.0}, {"date": "2020-09-02", "close": 42.87, "volume": 97936.0}, {"date": "2020-09-03", "close": 40.71, "volume": 71079.0}, {"date": "2020-09-04", "close": 41.76, "volume": 132319.0}, {"date": "2020-09-08", "close": 39.99, "volume": 63640.0}, {"date": "2020-09-09", "close": 39.88, "volume": 98141.0}, {"date": "2020-09-10", "close": 39.51, "volume": 127342.0}, {"date": "2020-09-11", "close": 39.61, "volume": 162387.0}, {"date": "2020-09-14", "close": 41.33, "volume": 144569.0}, {"date": "2020-09-15", "close": 40.55, "volume": 54357.0}, {"date": "2020-09-16", "close": 40.43, "volume": 64308.0}, {"date": "2020-09-17", "close": 40.7, "volume": 77561.0}, {"date": "2020-09-18", "close": 40.58, "volume": 158527.0}, {"date": "2020-09-21", "close": 39.3, "volume": 80617.0}, {"date": "2020-09-22", "close": 39.7, "volume": 81311.0}, {"date": "2020-09-23", "close": 38.47, "volume": 113207.0}, {"date": "2020-09-24", "close": 38.75, "volume": 70919.0}, {"date": "2020-09-25", "close": 39.08, "volume": 48310.0}, {"date": "2020-09-28", "close": 39.43, "volume": 39149.0}, {"date": "2020-09-29", "close": 39.07, "volume": 118150.0}, {"date": "2020-09-30", "close": 38.0, "volume": 119613.0}, {"date": "2020-10-01", "close": 37.61, "volume": 57225.0}, {"date": "2020-10-02", "close": 38.27, "volume": 78906.0}, {"date": "2020-10-05", "close": 38.59, "volume": 56388.0}, {"date": "2020-10-06", "close": 38.46, "volume": 86017.0}, {"date": "2020-10-07", "close": 38.86, "volume": 56286.0}, {"date": "2020-10-08", "close": 39.17, "volume": 60806.0}, {"date": "2020-10-09", "close": 39.62, "volume": 34613.0}, {"date": "2020-10-12", "close": 40.16, "volume": 48252.0}, {"date": "2020-10-13", "close": 39.86, "volume": 67948.0}, {"date": "2020-10-14", "close": 39.98, "volume": 37772.0}, {"date": "2020-10-15", "close": 40.28, "volume": 35203.0}, {"date": "2020-10-16", "close": 40.58, "volume": 47372.0}, {"date": "2020-10-19", "close": 40.38, "volume": 54564.0}, {"date": "2020-10-20", "close": 40.66, "volume": 44262.0}, {"date": "2020-10-21", "close": 40.36, "volume": 63703.0}, {"date": "2020-10-22", "close": 40.87, "volume": 54839.0}, {"date": "2020-10-23", "close": 41.76, "volume": 57246.0}, {"date": "2020-10-26", "close": 40.84, "volume": 63133.0}, {"date": "2020-10-27", "close": 40.75, "volume": 91526.0}, {"date": "2020-10-28", "close": 38.29, "volume": 119039.0}, {"date": "2020-10-29", "close": 39.25, "volume": 73134.0}, {"date": "2020-10-30", "close": 39.52, "volume": 88682.0}, {"date": "2020-11-02", "close": 41.16, "volume": 75540.0}, {"date": "2020-11-03", "close": 42.76, "volume": 84907.0}, {"date": "2020-11-04", "close": 41.7, "volume": 87085.0}, {"date": "2020-11-05", "close": 41.45, "volume": 138323.0}, {"date": "2020-11-06", "close": 40.79, "volume": 104874.0}, {"date": "2020-11-09", "close": 41.96, "volume": 132542.0}, {"date": "2020-11-10", "close": 45.89, "volume": 179268.0}, {"date": "2020-11-11", "close": 45.38, "volume": 179860.0}, {"date": "2020-11-12", "close": 43.21, "volume": 153800.0}, {"date": "2020-11-13", "close": 44.52, "volume": 73611.0}, {"date": "2020-11-16", "close": 46.27, "volume": 55626.0}, {"date": "2020-11-17", "close": 46.73, "volume": 151980.0}, {"date": "2020-11-18", "close": 47.08, "volume": 99093.0}, {"date": "2020-11-19", "close": 47.23, "volume": 55061.0}, {"date": "2020-11-20", "close": 47.33, "volume": 55786.0}, {"date": "2020-11-23", "close": 48.87, "volume": 30581.0}, {"date": "2020-11-24", "close": 49.6, "volume": 125461.0}, {"date": "2020-11-25", "close": 49.25, "volume": 116659.0}, {"date": "2020-11-27", "close": 48.56, "volume": 29841.0}, {"date": "2020-11-30", "close": 47.67, "volume": 101858.0}, {"date": "2020-12-01", "close": 48.61, "volume": 64702.0}, {"date": "2020-12-02", "close": 49.61, "volume": 52820.0}, {"date": "2020-12-03", "close": 50.53, "volume": 57031.0}, {"date": "2020-12-04", "close": 50.41, "volume": 115034.0}, {"date": "2020-12-07", "close": 50.58, "volume": 95644.0}, {"date": "2020-12-08", "close": 51.75, "volume": 168180.0}, {"date": "2020-12-09", "close": 51.76, "volume": 58043.0}, {"date": "2020-12-10", "close": 51.24, "volume": 50900.0}, {"date": "2020-12-11", "close": 49.18, "volume": 66172.0}, {"date": "2020-12-14", "close": 47.78, "volume": 58244.0}, {"date": "2020-12-15", "close": 48.22, "volume": 126355.0}, {"date": "2020-12-16", "close": 49.07, "volume": 77230.0}, {"date": "2020-12-17", "close": 49.56, "volume": 94606.0}, {"date": "2020-12-18", "close": 49.67, "volume": 164049.0}, {"date": "2020-12-21", "close": 48.12, "volume": 76477.0}, {"date": "2020-12-22", "close": 46.74, "volume": 34481.0}, {"date": "2020-12-23", "close": 47.59, "volume": 23671.0}, {"date": "2020-12-24", "close": 47.52, "volume": 16106.0}, {"date": "2020-12-28", "close": 47.54, "volume": 44988.0}, {"date": "2020-12-29", "close": 47.36, "volume": 41806.0}, {"date": "2020-12-30", "close": 48.85, "volume": 51759.0}, {"date": "2020-12-31", "close": 49.72, "volume": 48633.0}, {"date": "2021-01-04", "close": 48.13, "volume": 61597.0}, {"date": "2021-01-05", "close": 48.66, "volume": 45121.0}, {"date": "2021-01-06", "close": 52.22, "volume": 79162.0}, {"date": "2021-01-07", "close": 52.12, "volume": 39135.0}, {"date": "2021-01-08", "close": 51.25, "volume": 36678.0}, {"date": "2021-01-11", "close": 51.3, "volume": 43303.0}, {"date": "2021-01-12", "close": 52.82, "volume": 38872.0}, {"date": "2021-01-13", "close": 53.23, "volume": 77320.0}, {"date": "2021-01-14", "close": 54.47, "volume": 77285.0}, {"date": "2021-01-15", "close": 54.25, "volume": 93111.0}, {"date": "2021-01-19", "close": 54.42, "volume": 89334.0}, {"date": "2021-01-20", "close": 54.59, "volume": 77313.0}, {"date": "2021-01-21", "close": 53.68, "volume": 58431.0}, {"date": "2021-01-22", "close": 55.04, "volume": 79337.0}, {"date": "2021-01-25", "close": 54.03, "volume": 50881.0}, {"date": "2021-01-26", "close": 53.89, "volume": 72404.0}, {"date": "2021-01-27", "close": 53.59, "volume": 64351.0}, {"date": "2021-01-28", "close": 53.75, "volume": 74793.0}, {"date": "2021-01-29", "close": 51.4, "volume": 77666.0}, {"date": "2021-02-01", "close": 51.55, "volume": 70630.0}, {"date": "2021-02-02", "close": 52.69, "volume": 47713.0}, {"date": "2021-02-03", "close": 53.0, "volume": 37009.0}, {"date": "2021-02-04", "close": 54.11, "volume": 34699.0}, {"date": "2021-02-05", "close": 53.69, "volume": 26881.0}, {"date": "2021-02-08", "close": 55.9, "volume": 47023.0}, {"date": "2021-02-09", "close": 55.87, "volume": 30962.0}, {"date": "2021-02-10", "close": 55.03, "volume": 41082.0}, {"date": "2021-02-11", "close": 55.63, "volume": 40264.0}, {"date": "2021-02-12", "close": 55.33, "volume": 29625.0}, {"date": "2021-02-16", "close": 55.09, "volume": 40725.0}, {"date": "2021-02-17", "close": 55.51, "volume": 56675.0}, {"date": "2021-02-18", "close": 54.43, "volume": 37347.0}, {"date": "2021-02-19", "close": 54.94, "volume": 39010.0}, {"date": "2021-02-22", "close": 56.38, "volume": 65109.0}, {"date": "2021-02-23", "close": 56.75, "volume": 54430.0}, {"date": "2021-02-24", "close": 56.72, "volume": 44622.0}, {"date": "2021-02-25", "close": 55.94, "volume": 35580.0}, {"date": "2021-02-26", "close": 54.6, "volume": 67577.0}, {"date": "2021-03-01", "close": 55.07, "volume": 90661.0}, {"date": "2021-03-02", "close": 55.55, "volume": 88437.0}, {"date": "2021-03-03", "close": 57.74, "volume": 219721.0}, {"date": "2021-03-04", "close": 58.28, "volume": 60051.0}, {"date": "2021-03-05", "close": 59.87, "volume": 58505.0}, {"date": "2021-03-08", "close": 59.78, "volume": 86618.0}, {"date": "2021-03-09", "close": 57.72, "volume": 45830.0}, {"date": "2021-03-10", "close": 59.17, "volume": 46690.0}, {"date": "2021-03-11", "close": 59.08, "volume": 41917.0}, {"date": "2021-03-12", "close": 59.08, "volume": 57254.0}, {"date": "2021-03-15", "close": 57.34, "volume": 41184.0}, {"date": "2021-03-16", "close": 56.99, "volume": 94140.0}, {"date": "2021-03-17", "close": 58.56, "volume": 97611.0}, {"date": "2021-03-18", "close": 58.22, "volume": 64795.0}, {"date": "2021-03-19", "close": 56.57, "volume": 187832.0}, {"date": "2021-03-22", "close": 55.2, "volume": 38416.0}, {"date": "2021-03-23", "close": 53.22, "volume": 37303.0}, {"date": "2021-03-24", "close": 53.48, "volume": 70834.0}, {"date": "2021-03-25", "close": 54.05, "volume": 40708.0}, {"date": "2021-03-26", "close": 54.45, "volume": 71643.0}, {"date": "2021-03-29", "close": 53.97, "volume": 41847.0}, {"date": "2021-03-30", "close": 53.97, "volume": 140517.0}, {"date": "2021-03-31", "close": 53.44, "volume": 90360.0}, {"date": "2021-04-01", "close": 53.65, "volume": 40627.0}, {"date": "2021-04-05", "close": 54.73, "volume": 60111.0}, {"date": "2021-04-06", "close": 55.04, "volume": 85177.0}, {"date": "2021-04-07", "close": 53.13, "volume": 56165.0}, {"date": "2021-04-08", "close": 51.94, "volume": 51513.0}, {"date": "2021-04-09", "close": 51.6, "volume": 175302.0}, {"date": "2021-04-12", "close": 51.78, "volume": 32701.0}, {"date": "2021-04-13", "close": 50.29, "volume": 36168.0}, {"date": "2021-04-14", "close": 51.07, "volume": 39396.0}, {"date": "2021-04-15", "close": 51.7, "volume": 56914.0}, {"date": "2021-04-16", "close": 51.96, "volume": 35106.0}, {"date": "2021-04-19", "close": 51.96, "volume": 76308.0}, {"date": "2021-04-20", "close": 51.94, "volume": 78052.0}, {"date": "2021-04-21", "close": 51.74, "volume": 54246.0}, {"date": "2021-04-22", "close": 51.89, "volume": 38203.0}, {"date": "2021-04-23", "close": 52.86, "volume": 41696.0}, {"date": "2021-04-26", "close": 52.01, "volume": 62296.0}, {"date": "2021-04-27", "close": 51.78, "volume": 87022.0}, {"date": "2021-04-28", "close": 51.83, "volume": 26183.0}, {"date": "2021-04-29", "close": 52.41, "volume": 26687.0}, {"date": "2021-04-30", "close": 52.35, "volume": 37124.0}, {"date": "2021-05-03", "close": 53.29, "volume": 31271.0}, {"date": "2021-05-04", "close": 52.5, "volume": 61957.0}, {"date": "2021-05-05", "close": 51.53, "volume": 27907.0}, {"date": "2021-05-06", "close": 51.86, "volume": 19289.0}, {"date": "2021-05-07", "close": 52.4, "volume": 25829.0}, {"date": "2021-05-10", "close": 52.15, "volume": 38948.0}, {"date": "2021-05-11", "close": 50.46, "volume": 23938.0}, {"date": "2021-05-12", "close": 50.85, "volume": 100019.0}, {"date": "2021-05-13", "close": 51.93, "volume": 47008.0}, {"date": "2021-05-14", "close": 52.39, "volume": 28341.0}, {"date": "2021-05-17", "close": 52.88, "volume": 32299.0}, {"date": "2021-05-18", "close": 52.27, "volume": 31875.0}, {"date": "2021-05-19", "close": 51.57, "volume": 22617.0}, {"date": "2021-05-20", "close": 51.25, "volume": 27533.0}, {"date": "2021-05-21", "close": 51.38, "volume": 24249.0}, {"date": "2021-05-24", "close": 51.6, "volume": 34804.0}, {"date": "2021-05-25", "close": 50.51, "volume": 80341.0}, {"date": "2021-05-26", "close": 50.49, "volume": 30982.0}, {"date": "2021-05-27", "close": 51.31, "volume": 53562.0}, {"date": "2021-05-28", "close": 51.02, "volume": 18659.0}, {"date": "2021-06-01", "close": 52.1, "volume": 29226.0}, {"date": "2021-06-02", "close": 50.77, "volume": 30707.0}, {"date": "2021-06-03", "close": 49.79, "volume": 29792.0}, {"date": "2021-06-04", "close": 49.21, "volume": 38449.0}, {"date": "2021-06-07", "close": 49.94, "volume": 43352.0}, {"date": "2021-06-08", "close": 49.2, "volume": 37249.0}, {"date": "2021-06-09", "close": 48.33, "volume": 52705.0}, {"date": "2021-06-10", "close": 49.57, "volume": 65168.0}, {"date": "2021-06-11", "close": 51.15, "volume": 108668.0}, {"date": "2021-06-14", "close": 54.3, "volume": 129172.0}, {"date": "2021-06-15", "close": 54.28, "volume": 62236.0}, {"date": "2021-06-16", "close": 54.46, "volume": 92821.0}, {"date": "2021-06-17", "close": 54.35, "volume": 69044.0}, {"date": "2021-06-18", "close": 51.23, "volume": 252352.0}, {"date": "2021-06-21", "close": 51.4, "volume": 48338.0}, {"date": "2021-06-22", "close": 50.13, "volume": 57509.0}, {"date": "2021-06-23", "close": 49.01, "volume": 70579.0}, {"date": "2021-06-24", "close": 48.94, "volume": 77952.0}, {"date": "2021-06-25", "close": 49.17, "volume": 253719.0}, {"date": "2021-06-28", "close": 48.6, "volume": 63781.0}, {"date": "2021-06-29", "close": 48.15, "volume": 61055.0}, {"date": "2021-06-30", "close": 47.59, "volume": 35246.0}, {"date": "2021-07-01", "close": 48.03, "volume": 50898.0}, {"date": "2021-07-02", "close": 47.66, "volume": 23907.0}, {"date": "2021-07-06", "close": 46.26, "volume": 44705.0}, {"date": "2021-07-07", "close": 46.2, "volume": 52077.0}, {"date": "2021-07-08", "close": 45.05, "volume": 64353.0}, {"date": "2021-07-09", "close": 45.9, "volume": 40870.0}, {"date": "2021-07-12", "close": 45.67, "volume": 59110.0}, {"date": "2021-07-13", "close": 45.02, "volume": 27351.0}, {"date": "2021-07-14", "close": 44.94, "volume": 38997.0}, {"date": "2021-07-15", "close": 45.04, "volume": 61590.0}, {"date": "2021-07-16", "close": 44.71, "volume": 126864.0}, {"date": "2021-07-19", "close": 43.14, "volume": 54055.0}, {"date": "2021-07-20", "close": 44.28, "volume": 82212.0}, {"date": "2021-07-21", "close": 45.05, "volume": 33908.0}, {"date": "2021-07-22", "close": 43.77, "volume": 33556.0}, {"date": "2021-07-23", "close": 44.34, "volume": 35544.0}, {"date": "2021-07-26", "close": 44.33, "volume": 42011.0}, {"date": "2021-07-27", "close": 44.2, "volume": 35389.0}, {"date": "2021-07-28", "close": 44.54, "volume": 40328.0}, {"date": "2021-07-29", "close": 45.2, "volume": 85573.0}, {"date": "2021-07-30", "close": 45.29, "volume": 52705.0}, {"date": "2021-08-02", "close": 45.24, "volume": 48838.0}, {"date": "2021-08-03", "close": 44.87, "volume": 44788.0}, {"date": "2021-08-04", "close": 43.97, "volume": 38151.0}, {"date": "2021-08-05", "close": 44.45, "volume": 39585.0}, {"date": "2021-08-06", "close": 45.9, "volume": 56842.0}, {"date": "2021-08-09", "close": 45.93, "volume": 36725.0}, {"date": "2021-08-10", "close": 46.41, "volume": 60489.0}, {"date": "2021-08-11", "close": 49.1, "volume": 204289.0}, {"date": "2021-08-12", "close": 48.0, "volume": 76369.0}, {"date": "2021-08-13", "close": 47.37, "volume": 80044.0}, {"date": "2021-08-16", "close": 48.95, "volume": 169591.0}, {"date": "2021-08-17", "close": 49.43, "volume": 39790.0}, {"date": "2021-08-18", "close": 48.33, "volume": 27512.0}, {"date": "2021-08-19", "close": 48.56, "volume": 56760.0}, {"date": "2021-08-20", "close": 48.52, "volume": 73520.0}, {"date": "2021-08-23", "close": 48.95, "volume": 45280.0}, {"date": "2021-08-24", "close": 47.92, "volume": 38241.0}, {"date": "2021-08-25", "close": 47.62, "volume": 25998.0}, {"date": "2021-08-26", "close": 47.9, "volume": 25469.0}, {"date": "2021-08-27", "close": 48.64, "volume": 32839.0}, {"date": "2021-08-30", "close": 49.61, "volume": 50364.0}, {"date": "2021-08-31", "close": 50.31, "volume": 34225.0}, {"date": "2021-09-01", "close": 50.33, "volume": 41552.0}, {"date": "2021-09-02", "close": 49.94, "volume": 36174.0}, {"date": "2021-09-03", "close": 50.31, "volume": 23507.0}, {"date": "2021-09-07", "close": 49.1, "volume": 26741.0}, {"date": "2021-09-08", "close": 49.52, "volume": 35164.0}, {"date": "2021-09-09", "close": 49.18, "volume": 39335.0}, {"date": "2021-09-10", "close": 48.28, "volume": 27940.0}, {"date": "2021-09-13", "close": 48.81, "volume": 28578.0}, {"date": "2021-09-14", "close": 47.74, "volume": 34925.0}, {"date": "2021-09-15", "close": 48.14, "volume": 34795.0}, {"date": "2021-09-16", "close": 47.54, "volume": 35178.0}, {"date": "2021-09-17", "close": 47.64, "volume": 139358.0}, {"date": "2021-09-20", "close": 47.67, "volume": 52686.0}, {"date": "2021-09-21", "close": 47.08, "volume": 21153.0}, {"date": "2021-09-22", "close": 47.85, "volume": 23134.0}, {"date": "2021-09-23", "close": 48.52, "volume": 17591.0}, {"date": "2021-09-24", "close": 48.9, "volume": 30717.0}, {"date": "2021-09-27", "close": 50.77, "volume": 29547.0}, {"date": "2021-09-28", "close": 50.09, "volume": 23052.0}, {"date": "2021-09-29", "close": 51.13, "volume": 27786.0}, {"date": "2021-09-30", "close": 50.28, "volume": 33006.0}, {"date": "2021-10-01", "close": 51.87, "volume": 48608.0}, {"date": "2021-10-04", "close": 51.09, "volume": 20103.0}, {"date": "2021-10-05", "close": 50.42, "volume": 31830.0}, {"date": "2021-10-06", "close": 50.79, "volume": 24495.0}, {"date": "2021-10-07", "close": 50.11, "volume": 60441.0}, {"date": "2021-10-08", "close": 50.24, "volume": 21256.0}, {"date": "2021-10-11", "close": 49.87, "volume": 19036.0}, {"date": "2021-10-12", "close": 50.0, "volume": 38170.0}, {"date": "2021-10-13", "close": 50.23, "volume": 23565.0}, {"date": "2021-10-14", "close": 50.09, "volume": 27102.0}, {"date": "2021-10-15", "close": 49.72, "volume": 50854.0}, {"date": "2021-10-18", "close": 48.95, "volume": 33272.0}, {"date": "2021-10-19", "close": 49.24, "volume": 33456.0}, {"date": "2021-10-20", "close": 49.1, "volume": 21268.0}, {"date": "2021-10-21", "close": 49.16, "volume": 33027.0}, {"date": "2021-10-22", "close": 49.22, "volume": 12664.0}, {"date": "2021-10-25", "close": 49.21, "volume": 25240.0}, {"date": "2021-10-26", "close": 48.75, "volume": 19929.0}, {"date": "2021-10-27", "close": 47.71, "volume": 21378.0}, {"date": "2021-10-28", "close": 48.16, "volume": 23810.0}, {"date": "2021-10-29", "close": 48.43, "volume": 50293.0}, {"date": "2021-11-01", "close": 49.6, "volume": 28970.0}, {"date": "2021-11-02", "close": 48.74, "volume": 21800.0}, {"date": "2021-11-03", "close": 49.98, "volume": 24835.0}, {"date": "2021-11-04", "close": 49.89, "volume": 17694.0}, {"date": "2021-11-05", "close": 52.24, "volume": 42154.0}, {"date": "2021-11-08", "close": 52.04, "volume": 33233.0}, {"date": "2021-11-09", "close": 52.48, "volume": 27756.0}, {"date": "2021-11-10", "close": 51.99, "volume": 40278.0}, {"date": "2021-11-11", "close": 51.4, "volume": 18718.0}, {"date": "2021-11-12", "close": 50.52, "volume": 67033.0}, {"date": "2021-11-15", "close": 49.16, "volume": 74196.0}, {"date": "2021-11-16", "close": 49.44, "volume": 62929.0}, {"date": "2021-11-17", "close": 49.1, "volume": 52001.0}, {"date": "2021-11-18", "close": 48.82, "volume": 57260.0}, {"date": "2021-11-19", "close": 47.91, "volume": 43988.0}, {"date": "2021-11-22", "close": 47.57, "volume": 108050.0}, {"date": "2021-11-23", "close": 47.27, "volume": 31362.0}, {"date": "2021-11-24", "close": 45.85, "volume": 59928.0}, {"date": "2021-11-26", "close": 44.5, "volume": 54205.0}, {"date": "2021-11-29", "close": 43.04, "volume": 45330.0}, {"date": "2021-11-30", "close": 41.84, "volume": 92941.0}, {"date": "2021-12-01", "close": 41.24, "volume": 62916.0}, {"date": "2021-12-02", "close": 41.93, "volume": 43346.0}, {"date": "2021-12-03", "close": 41.95, "volume": 55454.0}, {"date": "2021-12-06", "close": 42.41, "volume": 47674.0}, {"date": "2021-12-07", "close": 42.24, "volume": 75808.0}, {"date": "2021-12-08", "close": 42.83, "volume": 39756.0}, {"date": "2021-12-09", "close": 42.81, "volume": 65597.0}, {"date": "2021-12-10", "close": 43.73, "volume": 57939.0}, {"date": "2021-12-13", "close": 41.62, "volume": 98436.0}, {"date": "2021-12-14", "close": 41.89, "volume": 51668.0}, {"date": "2021-12-15", "close": 43.0, "volume": 83094.0}, {"date": "2021-12-16", "close": 43.62, "volume": 97223.0}, {"date": "2021-12-17", "close": 46.51, "volume": 307259.0}, {"date": "2021-12-20", "close": 45.88, "volume": 85340.0}, {"date": "2021-12-21", "close": 45.24, "volume": 42201.0}, {"date": "2021-12-22", "close": 45.34, "volume": 53399.0}, {"date": "2021-12-23", "close": 45.82, "volume": 28960.0}, {"date": "2021-12-27", "close": 45.9, "volume": 30623.0}, {"date": "2021-12-28", "close": 46.38, "volume": 36740.0}, {"date": "2021-12-29", "close": 45.94, "volume": 34101.0}, {"date": "2021-12-30", "close": 46.18, "volume": 34346.0}, {"date": "2021-12-31", "close": 45.77, "volume": 21102.0}, {"date": "2022-01-03", "close": 46.11, "volume": 36811.0}, {"date": "2022-01-04", "close": 46.47, "volume": 19829.0}, {"date": "2022-01-05", "close": 45.85, "volume": 64396.0}, {"date": "2022-01-06", "close": 46.14, "volume": 26062.0}, {"date": "2022-01-07", "close": 46.26, "volume": 17293.0}, {"date": "2022-01-10", "close": 46.55, "volume": 31757.0}, {"date": "2022-01-11", "close": 46.96, "volume": 41287.0}, {"date": "2022-01-12", "close": 46.06, "volume": 42516.0}, {"date": "2022-01-13", "close": 46.93, "volume": 23691.0}, {"date": "2022-01-14", "close": 47.06, "volume": 31916.0}, {"date": "2022-01-18", "close": 47.69, "volume": 49935.0}, {"date": "2022-01-19", "close": 48.04, "volume": 36401.0}, {"date": "2022-01-20", "close": 47.49, "volume": 58746.0}, {"date": "2022-01-21", "close": 46.65, "volume": 57706.0}, {"date": "2022-01-24", "close": 47.36, "volume": 90381.0}, {"date": "2022-01-25", "close": 46.5, "volume": 34554.0}, {"date": "2022-01-26", "close": 46.57, "volume": 48733.0}, {"date": "2022-01-27", "close": 45.7, "volume": 28088.0}, {"date": "2022-01-28", "close": 45.84, "volume": 53015.0}, {"date": "2022-01-31", "close": 46.01, "volume": 67114.0}, {"date": "2022-02-01", "close": 45.04, "volume": 39054.0}, {"date": "2022-02-02", "close": 44.82, "volume": 34577.0}, {"date": "2022-02-03", "close": 44.6, "volume": 37095.0}, {"date": "2022-02-04", "close": 43.51, "volume": 29359.0}, {"date": "2022-02-07", "close": 43.2, "volume": 21001.0}, {"date": "2022-02-08", "close": 44.0, "volume": 32146.0}, {"date": "2022-02-09", "close": 44.3, "volume": 33888.0}, {"date": "2022-02-10", "close": 43.57, "volume": 41573.0}, {"date": "2022-02-11", "close": 44.55, "volume": 31730.0}, {"date": "2022-02-14", "close": 44.09, "volume": 27066.0}, {"date": "2022-02-15", "close": 43.67, "volume": 26615.0}, {"date": "2022-02-16", "close": 44.53, "volume": 42321.0}, {"date": "2022-02-17", "close": 44.35, "volume": 15408.0}, {"date": "2022-02-18", "close": 43.43, "volume": 28157.0}, {"date": "2022-02-22", "close": 43.69, "volume": 85040.0}, {"date": "2022-02-23", "close": 42.8, "volume": 29390.0}, {"date": "2022-02-24", "close": 43.89, "volume": 42125.0}, {"date": "2022-02-25", "close": 44.78, "volume": 35648.0}, {"date": "2022-02-28", "close": 45.84, "volume": 73219.0}, {"date": "2022-03-01", "close": 45.34, "volume": 54043.0}, {"date": "2022-03-02", "close": 46.69, "volume": 32893.0}, {"date": "2022-03-03", "close": 45.84, "volume": 20717.0}, {"date": "2022-03-04", "close": 46.29, "volume": 28359.0}, {"date": "2022-03-07", "close": 41.52, "volume": 144616.0}, {"date": "2022-03-08", "close": 37.78, "volume": 126849.0}, {"date": "2022-03-09", "close": 37.09, "volume": 145727.0}, {"date": "2022-03-10", "close": 36.09, "volume": 149261.0}, {"date": "2022-03-11", "close": 34.48, "volume": 279909.0}, {"date": "2022-03-14", "close": 34.2, "volume": 183823.0}, {"date": "2022-03-15", "close": 35.03, "volume": 188056.0}, {"date": "2022-03-16", "close": 36.73, "volume": 158521.0}, {"date": "2022-03-17", "close": 36.88, "volume": 54323.0}, {"date": "2022-03-18", "close": 36.71, "volume": 235073.0}, {"date": "2022-03-21", "close": 36.94, "volume": 263104.0}, {"date": "2022-03-22", "close": 37.61, "volume": 91055.0}, {"date": "2022-03-23", "close": 36.41, "volume": 54603.0}, {"date": "2022-03-24", "close": 36.41, "volume": 54432.0}, {"date": "2022-03-25", "close": 37.09, "volume": 43836.0}, {"date": "2022-03-28", "close": 35.35, "volume": 34016.0}, {"date": "2022-03-29", "close": 35.69, "volume": 83190.0}, {"date": "2022-03-30", "close": 36.13, "volume": 79086.0}, {"date": "2022-03-31", "close": 35.86, "volume": 30189.0}, {"date": "2022-04-01", "close": 38.76, "volume": 98040.0}, {"date": "2022-04-04", "close": 37.95, "volume": 40388.0}, {"date": "2022-04-05", "close": 37.12, "volume": 41868.0}, {"date": "2022-04-06", "close": 37.99, "volume": 102131.0}, {"date": "2022-04-07", "close": 38.55, "volume": 70732.0}, {"date": "2022-04-08", "close": 38.52, "volume": 74738.0}, {"date": "2022-04-11", "close": 38.55, "volume": 32205.0}, {"date": "2022-04-12", "close": 38.58, "volume": 40641.0}, {"date": "2022-04-13", "close": 39.49, "volume": 58410.0}, {"date": "2022-04-14", "close": 39.34, "volume": 31381.0}, {"date": "2022-04-18", "close": 38.16, "volume": 27876.0}, {"date": "2022-04-19", "close": 39.11, "volume": 33278.0}, {"date": "2022-04-20", "close": 39.11, "volume": 43665.0}, {"date": "2022-04-21", "close": 37.74, "volume": 35876.0}, {"date": "2022-04-22", "close": 36.71, "volume": 44834.0}, {"date": "2022-04-25", "close": 37.09, "volume": 54212.0}, {"date": "2022-04-26", "close": 37.31, "volume": 46982.0}, {"date": "2022-04-27", "close": 37.15, "volume": 50187.0}, {"date": "2022-04-28", "close": 37.72, "volume": 46260.0}, {"date": "2022-04-29", "close": 36.1, "volume": 62181.0}, {"date": "2022-05-02", "close": 35.54, "volume": 59478.0}, {"date": "2022-05-03", "close": 36.47, "volume": 61301.0}, {"date": "2022-05-04", "close": 36.81, "volume": 23390.0}, {"date": "2022-05-05", "close": 35.75, "volume": 50676.0}, {"date": "2022-05-06", "close": 34.72, "volume": 49501.0}, {"date": "2022-05-09", "close": 35.09, "volume": 46296.0}, {"date": "2022-05-10", "close": 36.25, "volume": 48269.0}, {"date": "2022-05-11", "close": 34.03, "volume": 63860.0}, {"date": "2022-05-12", "close": 33.15, "volume": 53026.0}, {"date": "2022-05-13", "close": 34.07, "volume": 37915.0}, {"date": "2022-05-16", "close": 34.84, "volume": 33347.0}, {"date": "2022-05-17", "close": 35.31, "volume": 31520.0}, {"date": "2022-05-18", "close": 33.27, "volume": 39167.0}, {"date": "2022-05-19", "close": 34.08, "volume": 67544.0}, {"date": "2022-05-20", "close": 33.98, "volume": 56057.0}, {"date": "2022-05-23", "close": 34.62, "volume": 80121.0}, {"date": "2022-05-24", "close": 34.84, "volume": 37209.0}, {"date": "2022-05-25", "close": 34.32, "volume": 43601.0}, {"date": "2022-05-26", "close": 34.15, "volume": 85975.0}, {"date": "2022-05-27", "close": 34.51, "volume": 79755.0}, {"date": "2022-05-31", "close": 35.82, "volume": 88641.0}, {"date": "2022-06-01", "close": 34.13, "volume": 54934.0}, {"date": "2022-06-02", "close": 35.72, "volume": 59340.0}, {"date": "2022-06-03", "close": 34.61, "volume": 32962.0}, {"date": "2022-06-06", "close": 35.5, "volume": 31238.0}, {"date": "2022-06-07", "close": 35.91, "volume": 53192.0}, {"date": "2022-06-08", "close": 34.39, "volume": 41706.0}, {"date": "2022-06-09", "close": 34.13, "volume": 42348.0}, {"date": "2022-06-10", "close": 34.28, "volume": 50036.0}, {"date": "2022-06-13", "close": 33.08, "volume": 58168.0}, {"date": "2022-06-14", "close": 32.54, "volume": 87474.0}, {"date": "2022-06-15", "close": 32.58, "volume": 51911.0}, {"date": "2022-06-16", "close": 32.03, "volume": 108099.0}, {"date": "2022-06-17", "close": 31.73, "volume": 161486.0}, {"date": "2022-06-21", "close": 32.43, "volume": 49630.0}, {"date": "2022-06-22", "close": 32.19, "volume": 66801.0}, {"date": "2022-06-23", "close": 31.05, "volume": 40650.0}, {"date": "2022-06-24", "close": 32.49, "volume": 62271.0}, {"date": "2022-06-27", "close": 33.6, "volume": 32199.0}, {"date": "2022-06-28", "close": 33.34, "volume": 25883.0}, {"date": "2022-06-29", "close": 32.83, "volume": 41289.0}, {"date": "2022-06-30", "close": 33.46, "volume": 23450.0}, {"date": "2022-07-01", "close": 33.92, "volume": 30414.0}, {"date": "2022-07-05", "close": 32.1, "volume": 21840.0}, {"date": "2022-07-06", "close": 32.63, "volume": 27569.0}, {"date": "2022-07-07", "close": 32.84, "volume": 133607.0}, {"date": "2022-07-08", "close": 31.52, "volume": 51894.0}, {"date": "2022-07-11", "close": 30.36, "volume": 41518.0}, {"date": "2022-07-12", "close": 31.28, "volume": 52579.0}, {"date": "2022-07-13", "close": 30.54, "volume": 37724.0}, {"date": "2022-07-14", "close": 29.89, "volume": 41880.0}, {"date": "2022-07-15", "close": 30.38, "volume": 40510.0}, {"date": "2022-07-18", "close": 30.16, "volume": 41013.0}, {"date": "2022-07-19", "close": 31.68, "volume": 34537.0}, {"date": "2022-07-20", "close": 32.38, "volume": 40098.0}, {"date": "2022-07-21", "close": 31.66, "volume": 14583.0}, {"date": "2022-07-22", "close": 31.05, "volume": 33174.0}, {"date": "2022-07-25", "close": 31.22, "volume": 24704.0}, {"date": "2022-07-26", "close": 31.4, "volume": 30408.0}, {"date": "2022-07-27", "close": 31.1, "volume": 31368.0}, {"date": "2022-07-28", "close": 32.01, "volume": 25105.0}, {"date": "2022-07-29", "close": 33.24, "volume": 42394.0}, {"date": "2022-08-01", "close": 32.81, "volume": 54816.0}, {"date": "2022-08-02", "close": 31.36, "volume": 47398.0}, {"date": "2022-08-03", "close": 32.7, "volume": 51914.0}, {"date": "2022-08-04", "close": 31.41, "volume": 44392.0}, {"date": "2022-08-05", "close": 31.36, "volume": 22301.0}, {"date": "2022-08-08", "close": 31.09, "volume": 37925.0}, {"date": "2022-08-09", "close": 29.81, "volume": 34828.0}, {"date": "2022-08-10", "close": 39.71, "volume": 182701.0}, {"date": "2022-08-11", "close": 37.84, "volume": 89738.0}, {"date": "2022-08-12", "close": 37.42, "volume": 119231.0}, {"date": "2022-08-15", "close": 36.69, "volume": 76273.0}, {"date": "2022-08-16", "close": 40.09, "volume": 129238.0}, {"date": "2022-08-17", "close": 39.71, "volume": 64864.0}, {"date": "2022-08-18", "close": 39.49, "volume": 61461.0}, {"date": "2022-08-19", "close": 38.35, "volume": 84118.0}, {"date": "2022-08-22", "close": 37.65, "volume": 54679.0}, {"date": "2022-08-23", "close": 37.45, "volume": 48345.0}, {"date": "2022-08-24", "close": 37.26, "volume": 35473.0}, {"date": "2022-08-25", "close": 37.79, "volume": 50795.0}, {"date": "2022-08-26", "close": 36.33, "volume": 63645.0}, {"date": "2022-08-29", "close": 36.95, "volume": 41796.0}, {"date": "2022-08-30", "close": 35.28, "volume": 47999.0}, {"date": "2022-08-31", "close": 34.66, "volume": 80164.0}, {"date": "2022-09-01", "close": 35.03, "volume": 39826.0}, {"date": "2022-09-02", "close": 34.48, "volume": 46046.0}, {"date": "2022-09-06", "close": 33.56, "volume": 118584.0}, {"date": "2022-09-07", "close": 33.69, "volume": 48986.0}, {"date": "2022-09-08", "close": 33.88, "volume": 38565.0}, {"date": "2022-09-09", "close": 36.22, "volume": 93037.0}, {"date": "2022-09-12", "close": 38.0, "volume": 83481.0}, {"date": "2022-09-13", "close": 41.25, "volume": 661884.0}, {"date": "2022-09-14", "close": 40.06, "volume": 183497.0}, {"date": "2022-09-15", "close": 40.21, "volume": 91935.0}, {"date": "2022-09-16", "close": 38.81, "volume": 310293.0}, {"date": "2022-09-19", "close": 39.09, "volume": 81151.0}, {"date": "2022-09-20", "close": 36.91, "volume": 81622.0}, {"date": "2022-09-21", "close": 37.46, "volume": 65212.0}, {"date": "2022-09-22", "close": 36.24, "volume": 42940.0}, {"date": "2022-09-23", "close": 35.75, "volume": 62132.0}, {"date": "2022-09-26", "close": 35.71, "volume": 92550.0}, {"date": "2022-09-27", "close": 35.6, "volume": 65976.0}, {"date": "2022-09-28", "close": 35.99, "volume": 88824.0}, {"date": "2022-09-29", "close": 35.6, "volume": 187421.0}, {"date": "2022-09-30", "close": 35.4, "volume": 61708.0}, {"date": "2022-10-03", "close": 36.5, "volume": 57063.0}, {"date": "2022-10-04", "close": 38.08, "volume": 95145.0}, {"date": "2022-10-05", "close": 37.46, "volume": 54409.0}, {"date": "2022-10-06", "close": 36.83, "volume": 56389.0}, {"date": "2022-10-07", "close": 36.29, "volume": 74689.0}, {"date": "2022-10-10", "close": 36.79, "volume": 71553.0}, {"date": "2022-10-11", "close": 36.74, "volume": 58398.0}, {"date": "2022-10-12", "close": 36.65, "volume": 60755.0}, {"date": "2022-10-13", "close": 37.27, "volume": 53907.0}, {"date": "2022-10-14", "close": 36.31, "volume": 44114.0}, {"date": "2022-10-17", "close": 36.92, "volume": 54997.0}, {"date": "2022-10-18", "close": 37.78, "volume": 39465.0}, {"date": "2022-10-19", "close": 38.07, "volume": 30833.0}, {"date": "2022-10-20", "close": 38.04, "volume": 34509.0}, {"date": "2022-10-21", "close": 38.61, "volume": 37919.0}, {"date": "2022-10-24", "close": 38.64, "volume": 33948.0}, {"date": "2022-10-25", "close": 39.0, "volume": 41095.0}, {"date": "2022-10-26", "close": 38.74, "volume": 25162.0}, {"date": "2022-10-27", "close": 39.75, "volume": 54747.0}, {"date": "2022-10-28", "close": 40.3, "volume": 52384.0}, {"date": "2022-10-31", "close": 40.99, "volume": 45690.0}, {"date": "2022-11-01", "close": 41.28, "volume": 26168.0}, {"date": "2022-11-02", "close": 41.52, "volume": 54853.0}, {"date": "2022-11-03", "close": 41.04, "volume": 34448.0}, {"date": "2022-11-04", "close": 41.2, "volume": 44595.0}, {"date": "2022-11-07", "close": 42.81, "volume": 58320.0}, {"date": "2022-11-08", "close": 42.32, "volume": 54448.0}, {"date": "2022-11-09", "close": 43.76, "volume": 68713.0}, {"date": "2022-11-10", "close": 44.12, "volume": 49334.0}, {"date": "2022-11-11", "close": 41.69, "volume": 51676.0}, {"date": "2022-11-14", "close": 41.67, "volume": 59131.0}, {"date": "2022-11-15", "close": 42.04, "volume": 68242.0}, {"date": "2022-11-16", "close": 41.82, "volume": 57079.0}, {"date": "2022-11-17", "close": 42.0, "volume": 33869.0}, {"date": "2022-11-18", "close": 42.84, "volume": 70530.0}, {"date": "2022-11-21", "close": 42.65, "volume": 70117.0}, {"date": "2022-11-22", "close": 40.2, "volume": 128070.0}, {"date": "2022-11-23", "close": 39.79, "volume": 61568.0}, {"date": "2022-11-25", "close": 40.79, "volume": 29881.0}, {"date": "2022-11-28", "close": 39.62, "volume": 53036.0}, {"date": "2022-11-29", "close": 39.25, "volume": 55256.0}, {"date": "2022-11-30", "close": 40.41, "volume": 195378.0}, {"date": "2022-12-01", "close": 40.43, "volume": 46827.0}, {"date": "2022-12-02", "close": 40.8, "volume": 53371.0}, {"date": "2022-12-05", "close": 40.4, "volume": 49345.0}, {"date": "2022-12-06", "close": 40.0, "volume": 94981.0}, {"date": "2022-12-07", "close": 39.29, "volume": 39923.0}, {"date": "2022-12-08", "close": 39.52, "volume": 38778.0}, {"date": "2022-12-09", "close": 38.89, "volume": 45987.0}, {"date": "2022-12-12", "close": 38.71, "volume": 70523.0}, {"date": "2022-12-13", "close": 38.75, "volume": 79198.0}, {"date": "2022-12-14", "close": 38.11, "volume": 68318.0}, {"date": "2022-12-15", "close": 37.32, "volume": 61947.0}, {"date": "2022-12-16", "close": 38.24, "volume": 207572.0}, {"date": "2022-12-19", "close": 37.4, "volume": 74020.0}, {"date": "2022-12-20", "close": 38.87, "volume": 63856.0}, {"date": "2022-12-21", "close": 39.31, "volume": 45837.0}, {"date": "2022-12-22", "close": 39.86, "volume": 80307.0}, {"date": "2022-12-23", "close": 39.56, "volume": 27751.0}, {"date": "2022-12-27", "close": 40.45, "volume": 27581.0}, {"date": "2022-12-28", "close": 40.78, "volume": 72003.0}, {"date": "2022-12-29", "close": 41.12, "volume": 39252.0}, {"date": "2022-12-30", "close": 41.29, "volume": 32586.0}, {"date": "2023-01-03", "close": 41.76, "volume": 131502.0}, {"date": "2023-01-04", "close": 41.86, "volume": 49088.0}, {"date": "2023-01-05", "close": 41.45, "volume": 68159.0}, {"date": "2023-01-06", "close": 42.04, "volume": 31859.0}, {"date": "2023-01-09", "close": 41.66, "volume": 61664.0}, {"date": "2023-01-10", "close": 42.2, "volume": 45971.0}, {"date": "2023-01-11", "close": 41.65, "volume": 57125.0}, {"date": "2023-01-12", "close": 42.43, "volume": 46944.0}, {"date": "2023-01-13", "close": 43.21, "volume": 31715.0}, {"date": "2023-01-17", "close": 43.61, "volume": 42903.0}, {"date": "2023-01-18", "close": 42.41, "volume": 31471.0}, {"date": "2023-01-19", "close": 42.34, "volume": 41393.0}, {"date": "2023-01-20", "close": 43.02, "volume": 76947.0}, {"date": "2023-01-23", "close": 43.5, "volume": 32424.0}, {"date": "2023-01-24", "close": 43.11, "volume": 32726.0}, {"date": "2023-01-25", "close": 42.57, "volume": 28468.0}, {"date": "2023-01-26", "close": 43.72, "volume": 41586.0}, {"date": "2023-01-27", "close": 43.13, "volume": 30576.0}, {"date": "2023-01-30", "close": 43.16, "volume": 28831.0}, {"date": "2023-01-31", "close": 44.16, "volume": 59528.0}, {"date": "2023-02-01", "close": 44.99, "volume": 71202.0}, {"date": "2023-02-02", "close": 43.35, "volume": 57129.0}, {"date": "2023-02-03", "close": 43.26, "volume": 25630.0}, {"date": "2023-02-06", "close": 43.98, "volume": 42534.0}, {"date": "2023-02-07", "close": 43.92, "volume": 25743.0}, {"date": "2023-02-08", "close": 44.12, "volume": 39118.0}, {"date": "2023-02-09", "close": 43.66, "volume": 35565.0}, {"date": "2023-02-10", "close": 44.45, "volume": 65206.0}, {"date": "2023-02-13", "close": 43.68, "volume": 50220.0}, {"date": "2023-02-14", "close": 44.17, "volume": 37911.0}, {"date": "2023-02-15", "close": 44.5, "volume": 30037.0}, {"date": "2023-02-16", "close": 44.22, "volume": 49381.0}, {"date": "2023-02-17", "close": 45.61, "volume": 55776.0}, {"date": "2023-02-21", "close": 46.42, "volume": 63814.0}, {"date": "2023-02-22", "close": 46.48, "volume": 39360.0}, {"date": "2023-02-23", "close": 46.95, "volume": 49697.0}, {"date": "2023-02-24", "close": 47.46, "volume": 43039.0}, {"date": "2023-02-27", "close": 47.55, "volume": 73935.0}, {"date": "2023-02-28", "close": 46.37, "volume": 214870.0}, {"date": "2023-03-01", "close": 47.96, "volume": 58108.0}, {"date": "2023-03-02", "close": 49.57, "volume": 127643.0}, {"date": "2023-03-03", "close": 45.32, "volume": 460689.0}, {"date": "2023-03-06", "close": 46.07, "volume": 133727.0}, {"date": "2023-03-07", "close": 44.75, "volume": 83572.0}, {"date": "2023-03-08", "close": 41.54, "volume": 163055.0}, {"date": "2023-03-09", "close": 40.46, "volume": 133278.0}, {"date": "2023-03-10", "close": 39.39, "volume": 101895.0}, {"date": "2023-03-13", "close": 39.82, "volume": 118555.0}, {"date": "2023-03-14", "close": 39.58, "volume": 161914.0}, {"date": "2023-03-15", "close": 37.71, "volume": 216989.0}, {"date": "2023-03-16", "close": 38.6, "volume": 105291.0}, {"date": "2023-03-17", "close": 37.92, "volume": 459808.0}, {"date": "2023-03-20", "close": 39.28, "volume": 101252.0}, {"date": "2023-03-21", "close": 40.98, "volume": 100699.0}, {"date": "2023-03-22", "close": 39.6, "volume": 95218.0}, {"date": "2023-03-23", "close": 38.09, "volume": 69678.0}, {"date": "2023-03-24", "close": 38.46, "volume": 74581.0}, {"date": "2023-03-27", "close": 39.05, "volume": 62311.0}, {"date": "2023-03-28", "close": 39.2, "volume": 54798.0}, {"date": "2023-03-29", "close": 39.09, "volume": 56554.0}, {"date": "2023-03-30", "close": 39.43, "volume": 63421.0}, {"date": "2023-03-31", "close": 39.72, "volume": 96617.0}, {"date": "2023-04-03", "close": 40.2, "volume": 61339.0}, {"date": "2023-04-04", "close": 39.29, "volume": 42196.0}, {"date": "2023-04-05", "close": 39.6, "volume": 60010.0}, {"date": "2023-04-06", "close": 40.3, "volume": 58935.0}, {"date": "2023-04-10", "close": 41.82, "volume": 87826.0}, {"date": "2023-04-11", "close": 41.81, "volume": 56459.0}, {"date": "2023-04-12", "close": 41.8, "volume": 49870.0}, {"date": "2023-04-13", "close": 42.23, "volume": 54562.0}, {"date": "2023-04-14", "close": 42.04, "volume": 40510.0}, {"date": "2023-04-17", "close": 42.13, "volume": 59118.0}, {"date": "2023-04-18", "close": 41.88, "volume": 47170.0}, {"date": "2023-04-19", "close": 41.75, "volume": 37499.0}, {"date": "2023-04-20", "close": 43.68, "volume": 103386.0}, {"date": "2023-04-21", "close": 43.21, "volume": 61685.0}, {"date": "2023-04-24", "close": 43.13, "volume": 45496.0}, {"date": "2023-04-25", "close": 41.5, "volume": 71904.0}, {"date": "2023-04-26", "close": 41.23, "volume": 73676.0}, {"date": "2023-04-27", "close": 42.04, "volume": 69453.0}, {"date": "2023-04-28", "close": 43.2, "volume": 68747.0}, {"date": "2023-05-01", "close": 44.24, "volume": 46175.0}, {"date": "2023-05-02", "close": 43.18, "volume": 77407.0}, {"date": "2023-05-03", "close": 43.58, "volume": 59905.0}, {"date": "2023-05-04", "close": 42.78, "volume": 54629.0}, {"date": "2023-05-05", "close": 43.15, "volume": 45634.0}, {"date": "2023-05-08", "close": 44.5, "volume": 66707.0}, {"date": "2023-05-09", "close": 44.83, "volume": 66561.0}, {"date": "2023-05-10", "close": 44.65, "volume": 95492.0}, {"date": "2023-05-11", "close": 42.21, "volume": 85670.0}, {"date": "2023-05-12", "close": 42.26, "volume": 42632.0}, {"date": "2023-05-15", "close": 42.13, "volume": 59699.0}, {"date": "2023-05-16", "close": 41.22, "volume": 68143.0}, {"date": "2023-05-17", "close": 42.41, "volume": 194546.0}, {"date": "2023-05-18", "close": 42.4, "volume": 54719.0}, {"date": "2023-05-19", "close": 42.23, "volume": 63437.0}, {"date": "2023-05-22", "close": 42.53, "volume": 63675.0}, {"date": "2023-05-23", "close": 42.74, "volume": 73083.0}, {"date": "2023-05-24", "close": 42.74, "volume": 66690.0}, {"date": "2023-05-25", "close": 41.79, "volume": 66643.0}, {"date": "2023-05-26", "close": 41.69, "volume": 45575.0}, {"date": "2023-05-30", "close": 41.47, "volume": 43514.0}, {"date": "2023-05-31", "close": 41.25, "volume": 108489.0}, {"date": "2023-06-01", "close": 41.75, "volume": 45179.0}, {"date": "2023-06-02", "close": 43.02, "volume": 62799.0}, {"date": "2023-06-05", "close": 42.74, "volume": 52138.0}, {"date": "2023-06-06", "close": 44.41, "volume": 83719.0}, {"date": "2023-06-07", "close": 46.56, "volume": 75396.0}, {"date": "2023-06-08", "close": 46.14, "volume": 44913.0}, {"date": "2023-06-09", "close": 46.27, "volume": 47510.0}, {"date": "2023-06-12", "close": 46.18, "volume": 71019.0}, {"date": "2023-06-13", "close": 45.96, "volume": 61996.0}, {"date": "2023-06-14", "close": 45.61, "volume": 58592.0}, {"date": "2023-06-15", "close": 45.13, "volume": 52535.0}, {"date": "2023-06-16", "close": 45.87, "volume": 147545.0}, {"date": "2023-06-20", "close": 45.92, "volume": 40484.0}, {"date": "2023-06-21", "close": 46.32, "volume": 39347.0}, {"date": "2023-06-22", "close": 46.6, "volume": 63432.0}, {"date": "2023-06-23", "close": 47.8, "volume": 353701.0}, {"date": "2023-06-26", "close": 47.75, "volume": 103083.0}, {"date": "2023-06-27", "close": 48.65, "volume": 87149.0}, {"date": "2023-06-28", "close": 49.19, "volume": 56841.0}, {"date": "2023-06-29", "close": 49.64, "volume": 83112.0}, {"date": "2023-06-30", "close": 49.56, "volume": 73828.0}, {"date": "2023-07-03", "close": 49.4, "volume": 20406.0}, {"date": "2023-07-05", "close": 48.78, "volume": 56271.0}, {"date": "2023-07-06", "close": 48.22, "volume": 47074.0}, {"date": "2023-07-07", "close": 48.41, "volume": 34547.0}, {"date": "2023-07-10", "close": 48.67, "volume": 43788.0}, {"date": "2023-07-11", "close": 48.45, "volume": 41062.0}, {"date": "2023-07-12", "close": 48.36, "volume": 47851.0}, {"date": "2023-07-13", "close": 48.54, "volume": 30071.0}, {"date": "2023-07-14", "close": 49.24, "volume": 61255.0}, {"date": "2023-07-17", "close": 49.98, "volume": 56136.0}, {"date": "2023-07-18", "close": 50.09, "volume": 64017.0}, {"date": "2023-07-19", "close": 49.86, "volume": 39313.0}, {"date": "2023-07-20", "close": 49.99, "volume": 34624.0}, {"date": "2023-07-21", "close": 49.62, "volume": 48504.0}, {"date": "2023-07-24", "close": 50.4, "volume": 63325.0}, {"date": "2023-07-25", "close": 50.88, "volume": 82099.0}, {"date": "2023-07-26", "close": 50.77, "volume": 54207.0}, {"date": "2023-07-27", "close": 50.2, "volume": 92479.0}, {"date": "2023-07-28", "close": 50.68, "volume": 42334.0}, {"date": "2023-07-31", "close": 51.46, "volume": 53173.0}, {"date": "2023-08-01", "close": 52.17, "volume": 42679.0}, {"date": "2023-08-02", "close": 53.42, "volume": 102497.0}, {"date": "2023-08-03", "close": 54.56, "volume": 71845.0}, {"date": "2023-08-04", "close": 52.96, "volume": 66957.0}, {"date": "2023-08-07", "close": 53.19, "volume": 81708.0}, {"date": "2023-08-08", "close": 53.33, "volume": 62495.0}, {"date": "2023-08-09", "close": 54.51, "volume": 144092.0}, {"date": "2023-08-10", "close": 51.05, "volume": 126454.0}, {"date": "2023-08-11", "close": 52.21, "volume": 90105.0}, {"date": "2023-08-14", "close": 52.15, "volume": 80928.0}, {"date": "2023-08-15", "close": 51.58, "volume": 70418.0}, {"date": "2023-08-16", "close": 52.78, "volume": 61165.0}, {"date": "2023-08-17", "close": 50.78, "volume": 60686.0}, {"date": "2023-08-18", "close": 50.31, "volume": 57972.0}, {"date": "2023-08-21", "close": 50.45, "volume": 41461.0}, {"date": "2023-08-22", "close": 50.6, "volume": 38125.0}, {"date": "2023-08-23", "close": 50.66, "volume": 38775.0}, {"date": "2023-08-24", "close": 50.01, "volume": 48702.0}, {"date": "2023-08-25", "close": 50.04, "volume": 35235.0}, {"date": "2023-08-28", "close": 50.75, "volume": 35707.0}, {"date": "2023-08-29", "close": 50.29, "volume": 40815.0}, {"date": "2023-08-30", "close": 50.5, "volume": 52140.0}, {"date": "2023-08-31", "close": 50.31, "volume": 54434.0}, {"date": "2023-09-01", "close": 50.2, "volume": 57386.0}, {"date": "2023-09-05", "close": 48.04, "volume": 40648.0}, {"date": "2023-09-06", "close": 46.48, "volume": 46759.0}, {"date": "2023-09-07", "close": 47.52, "volume": 80149.0}, {"date": "2023-09-08", "close": 47.72, "volume": 41962.0}, {"date": "2023-09-11", "close": 48.12, "volume": 65511.0}, {"date": "2023-09-12", "close": 48.19, "volume": 29811.0}, {"date": "2023-09-13", "close": 47.75, "volume": 42400.0}, {"date": "2023-09-14", "close": 47.97, "volume": 49119.0}, {"date": "2023-09-15", "close": 48.36, "volume": 137674.0}, {"date": "2023-09-18", "close": 50.02, "volume": 44455.0}, {"date": "2023-09-19", "close": 50.25, "volume": 44721.0}, {"date": "2023-09-20", "close": 49.8, "volume": 69824.0}, {"date": "2023-09-21", "close": 50.2, "volume": 56677.0}, {"date": "2023-09-22", "close": 50.05, "volume": 40908.0}, {"date": "2023-09-25", "close": 50.46, "volume": 38831.0}, {"date": "2023-09-26", "close": 50.56, "volume": 121254.0}, {"date": "2023-09-27", "close": 51.08, "volume": 37880.0}, {"date": "2023-09-28", "close": 51.38, "volume": 45311.0}, {"date": "2023-09-29", "close": 51.66, "volume": 79060.0}, {"date": "2023-10-02", "close": 51.35, "volume": 68900.0}, {"date": "2023-10-03", "close": 51.31, "volume": 60780.0}, {"date": "2023-10-04", "close": 51.65, "volume": 52422.0}, {"date": "2023-10-05", "close": 51.87, "volume": 112785.0}, {"date": "2023-10-06", "close": 53.26, "volume": 128270.0}, {"date": "2023-10-09", "close": 54.76, "volume": 54046.0}, {"date": "2023-10-10", "close": 54.31, "volume": 63277.0}, {"date": "2023-10-11", "close": 54.48, "volume": 45065.0}, {"date": "2023-10-12", "close": 53.55, "volume": 61691.0}, {"date": "2023-10-13", "close": 52.81, "volume": 64633.0}, {"date": "2023-10-16", "close": 53.59, "volume": 60627.0}, {"date": "2023-10-17", "close": 54.24, "volume": 79758.0}, {"date": "2023-10-18", "close": 53.11, "volume": 56503.0}, {"date": "2023-10-19", "close": 52.25, "volume": 79133.0}, {"date": "2023-10-20", "close": 50.82, "volume": 74370.0}, {"date": "2023-10-23", "close": 50.09, "volume": 37960.0}, {"date": "2023-10-24", "close": 50.03, "volume": 56832.0}, {"date": "2023-10-25", "close": 50.05, "volume": 49311.0}, {"date": "2023-10-26", "close": 50.69, "volume": 32640.0}, {"date": "2023-10-27", "close": 50.01, "volume": 21661.0}, {"date": "2023-10-30", "close": 50.53, "volume": 30500.0}, {"date": "2023-10-31", "close": 51.07, "volume": 32938.0}, {"date": "2023-11-01", "close": 51.46, "volume": 46324.0}, {"date": "2023-11-02", "close": 51.69, "volume": 40821.0}, {"date": "2023-11-03", "close": 51.44, "volume": 87493.0}, {"date": "2023-11-06", "close": 40.73, "volume": 184616.0}, {"date": "2023-11-07", "close": 42.39, "volume": 108077.0}, {"date": "2023-11-08", "close": 41.6, "volume": 80653.0}, {"date": "2023-11-09", "close": 40.68, "volume": 58754.0}, {"date": "2023-11-10", "close": 41.86, "volume": 108055.0}, {"date": "2023-11-13", "close": 43.0, "volume": 100973.0}, {"date": "2023-11-14", "close": 43.75, "volume": 83389.0}, {"date": "2023-11-15", "close": 43.33, "volume": 107938.0}, {"date": "2023-11-16", "close": 42.73, "volume": 59796.0}, {"date": "2023-11-17", "close": 42.4, "volume": 86995.0}, {"date": "2023-11-20", "close": 41.9, "volume": 77593.0}, {"date": "2023-11-21", "close": 42.36, "volume": 276538.0}, {"date": "2023-11-22", "close": 43.1, "volume": 72432.0}, {"date": "2023-11-24", "close": 44.44, "volume": 54546.0}, {"date": "2023-11-27", "close": 43.57, "volume": 51238.0}, {"date": "2023-11-28", "close": 43.04, "volume": 82132.0}, {"date": "2023-11-29", "close": 42.5, "volume": 104045.0}, {"date": "2023-11-30", "close": 42.4, "volume": 198368.0}, {"date": "2023-12-01", "close": 44.03, "volume": 177068.0}, {"date": "2023-12-04", "close": 44.39, "volume": 69501.0}, {"date": "2023-12-05", "close": 43.85, "volume": 83731.0}, {"date": "2023-12-06", "close": 42.92, "volume": 113155.0}, {"date": "2023-12-07", "close": 42.49, "volume": 161377.0}, {"date": "2023-12-08", "close": 43.07, "volume": 75720.0}, {"date": "2023-12-11", "close": 43.73, "volume": 72394.0}, {"date": "2023-12-12", "close": 44.02, "volume": 178371.0}, {"date": "2023-12-13", "close": 45.17, "volume": 121692.0}, {"date": "2023-12-14", "close": 45.18, "volume": 81568.0}, {"date": "2023-12-15", "close": 44.49, "volume": 268381.0}, {"date": "2023-12-18", "close": 45.51, "volume": 66808.0}, {"date": "2023-12-19", "close": 46.01, "volume": 79548.0}, {"date": "2023-12-20", "close": 45.24, "volume": 76346.0}, {"date": "2023-12-21", "close": 45.82, "volume": 42463.0}, {"date": "2023-12-22", "close": 45.97, "volume": 43378.0}, {"date": "2023-12-26", "close": 46.66, "volume": 40987.0}, {"date": "2023-12-27", "close": 46.75, "volume": 49432.0}, {"date": "2023-12-28", "close": 46.77, "volume": 41219.0}, {"date": "2023-12-29", "close": 46.44, "volume": 46277.0}, {"date": "2024-01-02", "close": 45.9, "volume": 53293.0}, {"date": "2024-01-03", "close": 44.57, "volume": 50741.0}, {"date": "2024-01-04", "close": 44.0, "volume": 62196.0}, {"date": "2024-01-05", "close": 41.04, "volume": 135402.0}, {"date": "2024-01-08", "close": 40.36, "volume": 148996.0}, {"date": "2024-01-09", "close": 39.97, "volume": 99553.0}, {"date": "2024-01-10", "close": 39.72, "volume": 74014.0}, {"date": "2024-01-11", "close": 39.14, "volume": 65111.0}, {"date": "2024-01-12", "close": 39.9, "volume": 80512.0}, {"date": "2024-01-16", "close": 38.36, "volume": 104954.0}, {"date": "2024-01-17", "close": 38.25, "volume": 53220.0}, {"date": "2024-01-18", "close": 39.0, "volume": 98010.0}, {"date": "2024-01-19", "close": 38.87, "volume": 66703.0}, {"date": "2024-01-22", "close": 39.05, "volume": 69144.0}, {"date": "2024-01-23", "close": 40.06, "volume": 67275.0}, {"date": "2024-01-24", "close": 39.98, "volume": 76502.0}, {"date": "2024-01-25", "close": 40.33, "volume": 419635.0}, {"date": "2024-01-26", "close": 39.95, "volume": 84620.0}, {"date": "2024-01-29", "close": 39.32, "volume": 59202.0}, {"date": "2024-01-30", "close": 39.08, "volume": 34684.0}, {"date": "2024-01-31", "close": 38.89, "volume": 84518.0}, {"date": "2024-02-01", "close": 39.19, "volume": 68019.0}, {"date": "2024-02-02", "close": 38.33, "volume": 55875.0}, {"date": "2024-02-05", "close": 38.01, "volume": 57907.0}, {"date": "2024-02-06", "close": 38.2, "volume": 41921.0}, {"date": "2024-02-07", "close": 37.88, "volume": 53997.0}, {"date": "2024-02-08", "close": 37.9, "volume": 69861.0}, {"date": "2024-02-09", "close": 37.8, "volume": 119752.0}, {"date": "2024-02-12", "close": 39.2, "volume": 114625.0}, {"date": "2024-02-13", "close": 37.24, "volume": 68053.0}, {"date": "2024-02-14", "close": 38.32, "volume": 69595.0}, {"date": "2024-02-15", "close": 39.65, "volume": 86030.0}, {"date": "2024-02-16", "close": 38.99, "volume": 63437.0}, {"date": "2024-02-20", "close": 38.57, "volume": 88038.0}, {"date": "2024-02-21", "close": 39.06, "volume": 55508.0}, {"date": "2024-02-22", "close": 37.95, "volume": 77624.0}, {"date": "2024-02-23", "close": 39.24, "volume": 87220.0}, {"date": "2024-02-26", "close": 38.67, "volume": 74778.0}, {"date": "2024-02-27", "close": 37.83, "volume": 93112.0}, {"date": "2024-02-28", "close": 37.96, "volume": 90828.0}, {"date": "2024-02-29", "close": 38.5, "volume": 86613.0}, {"date": "2024-03-01", "close": 38.7, "volume": 85157.0}, {"date": "2024-03-04", "close": 38.64, "volume": 106015.0}, {"date": "2024-03-05", "close": 43.51, "volume": 363478.0}, {"date": "2024-03-06", "close": 44.48, "volume": 227628.0}, {"date": "2024-03-07", "close": 45.0, "volume": 98337.0}, {"date": "2024-03-08", "close": 44.92, "volume": 129695.0}, {"date": "2024-03-11", "close": 44.07, "volume": 85061.0}, {"date": "2024-03-12", "close": 44.1, "volume": 86996.0}, {"date": "2024-03-13", "close": 44.72, "volume": 67033.0}, {"date": "2024-03-14", "close": 44.57, "volume": 116772.0}, {"date": "2024-03-15", "close": 44.32, "volume": 222326.0}, {"date": "2024-03-18", "close": 44.08, "volume": 100438.0}, {"date": "2024-03-19", "close": 43.6, "volume": 111516.0}, {"date": "2024-03-20", "close": 43.57, "volume": 61968.0}, {"date": "2024-03-21", "close": 44.24, "volume": 72573.0}, {"date": "2024-03-22", "close": 43.72, "volume": 69678.0}, {"date": "2024-03-25", "close": 44.3, "volume": 74082.0}, {"date": "2024-03-26", "close": 45.19, "volume": 84494.0}, {"date": "2024-03-27", "close": 46.37, "volume": 133088.0}, {"date": "2024-03-28", "close": 46.71, "volume": 82514.0}, {"date": "2024-04-01", "close": 45.98, "volume": 72856.0}, {"date": "2024-04-02", "close": 45.88, "volume": 64553.0}, {"date": "2024-04-03", "close": 45.67, "volume": 44898.0}, {"date": "2024-04-04", "close": 46.17, "volume": 59183.0}, {"date": "2024-04-05", "close": 45.84, "volume": 99506.0}, {"date": "2024-04-08", "close": 46.34, "volume": 31634.0}, {"date": "2024-04-09", "close": 45.88, "volume": 49328.0}, {"date": "2024-04-10", "close": 44.82, "volume": 53339.0}, {"date": "2024-04-11", "close": 44.89, "volume": 29754.0}, {"date": "2024-04-12", "close": 44.58, "volume": 48938.0}, {"date": "2024-04-15", "close": 45.41, "volume": 73031.0}, {"date": "2024-04-16", "close": 45.92, "volume": 88479.0}, {"date": "2024-04-17", "close": 46.25, "volume": 91146.0}, {"date": "2024-04-18", "close": 46.99, "volume": 73909.0}, {"date": "2024-04-19", "close": 48.0, "volume": 93475.0}, {"date": "2024-04-22", "close": 48.55, "volume": 142120.0}, {"date": "2024-04-23", "close": 50.33, "volume": 125846.0}, {"date": "2024-04-24", "close": 50.1, "volume": 80196.0}, {"date": "2024-04-25", "close": 49.94, "volume": 65952.0}, {"date": "2024-04-26", "close": 50.06, "volume": 42606.0}, {"date": "2024-04-29", "close": 49.59, "volume": 58334.0}, {"date": "2024-04-30", "close": 48.58, "volume": 88452.0}, {"date": "2024-05-01", "close": 49.75, "volume": 75827.0}, {"date": "2024-05-02", "close": 51.65, "volume": 94891.0}, {"date": "2024-05-03", "close": 51.45, "volume": 42523.0}, {"date": "2024-05-06", "close": 52.11, "volume": 49826.0}, {"date": "2024-05-07", "close": 49.9, "volume": 166199.0}, {"date": "2024-05-08", "close": 49.93, "volume": 81051.0}, {"date": "2024-05-09", "close": 49.23, "volume": 63693.0}, {"date": "2024-05-10", "close": 49.12, "volume": 61600.0}, {"date": "2024-05-13", "close": 47.13, "volume": 129416.0}, {"date": "2024-05-14", "close": 46.44, "volume": 100501.0}, {"date": "2024-05-15", "close": 46.81, "volume": 71506.0}, {"date": "2024-05-16", "close": 46.33, "volume": 58326.0}, {"date": "2024-05-17", "close": 46.58, "volume": 59785.0}, {"date": "2024-05-20", "close": 47.03, "volume": 74993.0}, {"date": "2024-05-21", "close": 47.04, "volume": 26330.0}, {"date": "2024-05-22", "close": 45.94, "volume": 72450.0}, {"date": "2024-05-23", "close": 44.37, "volume": 61453.0}, {"date": "2024-05-24", "close": 46.05, "volume": 67745.0}, {"date": "2024-05-28", "close": 45.95, "volume": 76892.0}, {"date": "2024-05-29", "close": 45.5, "volume": 68725.0}, {"date": "2024-05-30", "close": 45.99, "volume": 58654.0}, {"date": "2024-05-31", "close": 48.11, "volume": 119808.0}, {"date": "2024-06-03", "close": 47.17, "volume": 58382.0}, {"date": "2024-06-04", "close": 46.89, "volume": 54265.0}, {"date": "2024-06-05", "close": 48.0, "volume": 68756.0}, {"date": "2024-06-06", "close": 47.0, "volume": 53103.0}, {"date": "2024-06-07", "close": 46.83, "volume": 76088.0}, {"date": "2024-06-10", "close": 46.49, "volume": 46520.0}, {"date": "2024-06-11", "close": 46.0, "volume": 48525.0}, {"date": "2024-06-12", "close": 46.6, "volume": 168549.0}, {"date": "2024-06-13", "close": 45.7, "volume": 73604.0}, {"date": "2024-06-14", "close": 45.37, "volume": 74921.0}, {"date": "2024-06-17", "close": 46.1, "volume": 97458.0}, {"date": "2024-06-18", "close": 46.75, "volume": 102808.0}, {"date": "2024-06-20", "close": 47.2, "volume": 121681.0}, {"date": "2024-06-21", "close": 49.72, "volume": 385676.0}, {"date": "2024-06-24", "close": 48.57, "volume": 142030.0}, {"date": "2024-06-25", "close": 47.97, "volume": 86927.0}, {"date": "2024-06-26", "close": 47.62, "volume": 62928.0}, {"date": "2024-06-27", "close": 47.47, "volume": 53833.0}, {"date": "2024-06-28", "close": 47.96, "volume": 252273.0}, {"date": "2024-07-01", "close": 46.74, "volume": 57546.0}, {"date": "2024-07-02", "close": 47.45, "volume": 48443.0}, {"date": "2024-07-03", "close": 48.33, "volume": 36287.0}, {"date": "2024-07-05", "close": 47.44, "volume": 44597.0}, {"date": "2024-07-08", "close": 48.37, "volume": 44984.0}, {"date": "2024-07-09", "close": 47.44, "volume": 45467.0}, {"date": "2024-07-10", "close": 47.92, "volume": 39140.0}, {"date": "2024-07-11", "close": 49.45, "volume": 71118.0}, {"date": "2024-07-12", "close": 49.75, "volume": 60715.0}, {"date": "2024-07-15", "close": 50.62, "volume": 102732.0}, {"date": "2024-07-16", "close": 52.47, "volume": 124092.0}, {"date": "2024-07-17", "close": 52.15, "volume": 85715.0}, {"date": "2024-07-18", "close": 51.47, "volume": 61143.0}, {"date": "2024-07-19", "close": 50.4, "volume": 75405.0}, {"date": "2024-07-22", "close": 52.66, "volume": 67367.0}, {"date": "2024-07-23", "close": 52.7, "volume": 75160.0}, {"date": "2024-07-24", "close": 51.62, "volume": 52912.0}, {"date": "2024-07-25", "close": 51.56, "volume": 56705.0}, {"date": "2024-07-26", "close": 51.8, "volume": 86903.0}, {"date": "2024-07-29", "close": 51.51, "volume": 75894.0}, {"date": "2024-07-30", "close": 51.73, "volume": 65964.0}, {"date": "2024-07-31", "close": 52.13, "volume": 56080.0}, {"date": "2024-08-01", "close": 50.31, "volume": 71612.0}, {"date": "2024-08-02", "close": 48.09, "volume": 86353.0}, {"date": "2024-08-05", "close": 47.05, "volume": 102449.0}, {"date": "2024-08-06", "close": 45.75, "volume": 131103.0}, {"date": "2024-08-07", "close": 45.9, "volume": 83806.0}, {"date": "2024-08-08", "close": 47.39, "volume": 55883.0}, {"date": "2024-08-09", "close": 46.96, "volume": 75426.0}, {"date": "2024-08-12", "close": 47.14, "volume": 101571.0}, {"date": "2024-08-13", "close": 48.26, "volume": 63487.0}, {"date": "2024-08-14", "close": 47.21, "volume": 46118.0}, {"date": "2024-08-15", "close": 47.75, "volume": 79470.0}, {"date": "2024-08-16", "close": 47.9, "volume": 125120.0}, {"date": "2024-08-19", "close": 47.8, "volume": 77817.0}, {"date": "2024-08-20", "close": 46.83, "volume": 58188.0}, {"date": "2024-08-21", "close": 53.12, "volume": 212658.0}, {"date": "2024-08-22", "close": 55.2, "volume": 151043.0}, {"date": "2024-08-23", "close": 57.09, "volume": 127520.0}, {"date": "2024-08-26", "close": 56.64, "volume": 131106.0}, {"date": "2024-08-27", "close": 55.92, "volume": 85740.0}, {"date": "2024-08-28", "close": 56.25, "volume": 49731.0}, {"date": "2024-08-29", "close": 56.12, "volume": 87286.0}, {"date": "2024-08-30", "close": 56.65, "volume": 85228.0}, {"date": "2024-09-03", "close": 54.53, "volume": 62937.0}, {"date": "2024-09-04", "close": 53.35, "volume": 73235.0}, {"date": "2024-09-05", "close": 48.34, "volume": 866578.0}, {"date": "2024-09-06", "close": 47.5, "volume": 375550.0}, {"date": "2024-09-09", "close": 48.57, "volume": 357290.0}, {"date": "2024-09-10", "close": 48.7, "volume": 208413.0}, {"date": "2024-09-11", "close": 48.41, "volume": 139648.0}, {"date": "2024-09-12", "close": 49.57, "volume": 113702.0}, {"date": "2024-09-13", "close": 50.71, "volume": 132762.0}, {"date": "2024-09-16", "close": 51.32, "volume": 100990.0}, {"date": "2024-09-17", "close": 52.24, "volume": 148017.0}, {"date": "2024-09-18", "close": 51.41, "volume": 147114.0}, {"date": "2024-09-19", "close": 54.46, "volume": 141034.0}, {"date": "2024-09-20", "close": 54.6, "volume": 375411.0}, {"date": "2024-09-23", "close": 55.12, "volume": 183709.0}, {"date": "2024-09-24", "close": 55.27, "volume": 115667.0}, {"date": "2024-09-25", "close": 54.73, "volume": 119760.0}, {"date": "2024-09-26", "close": 55.07, "volume": 167360.0}, {"date": "2024-09-27", "close": 55.55, "volume": 137217.0}, {"date": "2024-09-30", "close": 55.86, "volume": 164957.0}, {"date": "2024-10-01", "close": 56.67, "volume": 171568.0}, {"date": "2024-10-02", "close": 57.09, "volume": 103401.0}, {"date": "2024-10-03", "close": 57.75, "volume": 141950.0}, {"date": "2024-10-04", "close": 58.55, "volume": 123252.0}, {"date": "2024-10-07", "close": 59.29, "volume": 148801.0}, {"date": "2024-10-08", "close": 59.17, "volume": 187946.0}, {"date": "2024-10-09", "close": 60.29, "volume": 221523.0}, {"date": "2024-10-10", "close": 59.44, "volume": 252410.0}, {"date": "2024-10-11", "close": 64.0, "volume": 235296.0}, {"date": "2024-10-14", "close": 65.14, "volume": 119433.0}, {"date": "2024-10-15", "close": 62.95, "volume": 126114.0}, {"date": "2024-10-16", "close": 63.93, "volume": 97611.0}, {"date": "2024-10-17", "close": 63.68, "volume": 104565.0}, {"date": "2024-10-18", "close": 63.79, "volume": 96857.0}, {"date": "2024-10-21", "close": 63.04, "volume": 62453.0}, {"date": "2024-10-22", "close": 62.73, "volume": 77547.0}, {"date": "2024-10-23", "close": 62.24, "volume": 61900.0}, {"date": "2024-10-24", "close": 62.18, "volume": 57899.0}, {"date": "2024-10-25", "close": 62.21, "volume": 68530.0}, {"date": "2024-10-28", "close": 62.82, "volume": 50992.0}, {"date": "2024-10-29", "close": 62.55, "volume": 77075.0}, {"date": "2024-10-30", "close": 62.6, "volume": 69134.0}, {"date": "2024-10-31", "close": 61.6, "volume": 75176.0}, {"date": "2024-11-01", "close": 61.46, "volume": 75608.0}, {"date": "2024-11-04", "close": 61.91, "volume": 84045.0}, {"date": "2024-11-05", "close": 62.68, "volume": 449486.0}, {"date": "2024-11-06", "close": 68.82, "volume": 312183.0}, {"date": "2024-11-07", "close": 66.59, "volume": 165010.0}, {"date": "2024-11-08", "close": 66.52, "volume": 167183.0}, {"date": "2024-11-11", "close": 68.7, "volume": 172265.0}, {"date": "2024-11-12", "close": 67.69, "volume": 84773.0}, {"date": "2024-11-13", "close": 60.67, "volume": 1519762.0}, {"date": "2024-11-14", "close": 59.42, "volume": 891724.0}, {"date": "2024-11-15", "close": 56.96, "volume": 600185.0}, {"date": "2024-11-18", "close": 57.44, "volume": 266035.0}, {"date": "2024-11-19", "close": 59.53, "volume": 230900.0}, {"date": "2024-11-20", "close": 61.82, "volume": 262289.0}, {"date": "2024-11-21", "close": 61.16, "volume": 158760.0}, {"date": "2024-11-22", "close": 60.69, "volume": 265384.0}, {"date": "2024-11-25", "close": 60.6, "volume": 336053.0}, {"date": "2024-11-26", "close": 60.21, "volume": 286951.0}, {"date": "2024-11-27", "close": 60.29, "volume": 167229.0}, {"date": "2024-11-29", "close": 60.25, "volume": 85160.0}, {"date": "2024-12-02", "close": 59.59, "volume": 541827.0}, {"date": "2024-12-03", "close": 60.07, "volume": 211615.0}, {"date": "2024-12-04", "close": 59.9, "volume": 358660.0}, {"date": "2024-12-05", "close": 60.25, "volume": 232839.0}, {"date": "2024-12-06", "close": 61.17, "volume": 189655.0}, {"date": "2024-12-09", "close": 58.82, "volume": 223187.0}, {"date": "2024-12-10", "close": 59.49, "volume": 266406.0}, {"date": "2024-12-11", "close": 59.32, "volume": 189550.0}, {"date": "2024-12-12", "close": 55.4, "volume": 354886.0}, {"date": "2024-12-13", "close": 55.81, "volume": 188554.0}, {"date": "2024-12-16", "close": 57.06, "volume": 273778.0}, {"date": "2024-12-17", "close": 56.19, "volume": 239136.0}, {"date": "2024-12-18", "close": 53.11, "volume": 261033.0}, {"date": "2024-12-19", "close": 49.04, "volume": 729321.0}, {"date": "2024-12-20", "close": 49.01, "volume": 1056201.0}, {"date": "2024-12-23", "close": 48.44, "volume": 187906.0}, {"date": "2024-12-24", "close": 47.4, "volume": 101678.0}, {"date": "2024-12-26", "close": 47.55, "volume": 268860.0}, {"date": "2024-12-27", "close": 46.98, "volume": 238608.0}, {"date": "2024-12-30", "close": 48.21, "volume": 237831.0}, {"date": "2024-12-31", "close": 47.83, "volume": 158952.0}, {"date": "2025-01-02", "close": 47.59, "volume": 184083.0}, {"date": "2025-01-03", "close": 48.2, "volume": 249305.0}, {"date": "2025-01-06", "close": 46.92, "volume": 171747.0}, {"date": "2025-01-07", "close": 46.94, "volume": 198021.0}, {"date": "2025-01-08", "close": 47.17, "volume": 215858.0}, {"date": "2025-01-10", "close": 46.77, "volume": 169982.0}, {"date": "2025-01-13", "close": 47.55, "volume": 159223.0}, {"date": "2025-01-14", "close": 49.25, "volume": 203299.0}, {"date": "2025-01-15", "close": 51.79, "volume": 233215.0}, {"date": "2025-01-16", "close": 51.68, "volume": 241528.0}, {"date": "2025-01-17", "close": 52.93, "volume": 135061.0}, {"date": "2025-01-21", "close": 55.16, "volume": 374560.0}, {"date": "2025-01-22", "close": 54.07, "volume": 351270.0}, {"date": "2025-01-23", "close": 53.68, "volume": 328698.0}, {"date": "2025-01-24", "close": 53.12, "volume": 127956.0}, {"date": "2025-01-27", "close": 53.56, "volume": 236946.0}, {"date": "2025-01-28", "close": 51.98, "volume": 228336.0}, {"date": "2025-01-29", "close": 51.8, "volume": 146221.0}, {"date": "2025-01-30", "close": 51.64, "volume": 176518.0}, {"date": "2025-01-31", "close": 52.13, "volume": 209843.0}, {"date": "2025-02-03", "close": 51.27, "volume": 100748.0}, {"date": "2025-02-04", "close": 51.46, "volume": 84507.0}, {"date": "2025-02-05", "close": 51.86, "volume": 102545.0}, {"date": "2025-02-06", "close": 50.98, "volume": 118596.0}, {"date": "2025-02-07", "close": 49.92, "volume": 132000.0}, {"date": "2025-02-10", "close": 50.01, "volume": 116447.0}, {"date": "2025-02-11", "close": 49.12, "volume": 152425.0}, {"date": "2025-02-12", "close": 47.47, "volume": 162763.0}, {"date": "2025-02-13", "close": 46.47, "volume": 271073.0}, {"date": "2025-02-14", "close": 44.93, "volume": 234907.0}, {"date": "2025-02-18", "close": 44.93, "volume": 238911.0}, {"date": "2025-02-19", "close": 44.26, "volume": 219574.0}, {"date": "2025-02-20", "close": 43.1, "volume": 202422.0}, {"date": "2025-02-21", "close": 42.08, "volume": 200637.0}, {"date": "2025-02-24", "close": 42.05, "volume": 329731.0}, {"date": "2025-02-25", "close": 48.67, "volume": 1015556.0}, {"date": "2025-02-26", "close": 47.24, "volume": 306452.0}, {"date": "2025-02-27", "close": 47.05, "volume": 191920.0}, {"date": "2025-02-28", "close": 46.92, "volume": 306609.0}, {"date": "2025-03-03", "close": 45.8, "volume": 292134.0}, {"date": "2025-03-04", "close": 45.38, "volume": 261209.0}, {"date": "2025-03-05", "close": 47.12, "volume": 269633.0}, {"date": "2025-03-06", "close": 46.21, "volume": 346566.0}, {"date": "2025-03-07", "close": 46.94, "volume": 264420.0}, {"date": "2025-03-10", "close": 46.98, "volume": 330211.0}, {"date": "2025-03-11", "close": 47.75, "volume": 231774.0}, {"date": "2025-03-12", "close": 48.48, "volume": 340513.0}, {"date": "2025-03-13", "close": 48.62, "volume": 263332.0}, {"date": "2025-03-14", "close": 48.99, "volume": 322126.0}, {"date": "2025-03-17", "close": 49.15, "volume": 340201.0}, {"date": "2025-03-18", "close": 51.5, "volume": 442872.0}, {"date": "2025-03-19", "close": 51.85, "volume": 286415.0}, {"date": "2025-03-20", "close": 51.59, "volume": 385354.0}, {"date": "2025-03-21", "close": 49.17, "volume": 1164503.0}, {"date": "2025-03-24", "close": 50.65, "volume": 182095.0}, {"date": "2025-03-25", "close": 50.86, "volume": 202062.0}, {"date": "2025-03-26", "close": 50.84, "volume": 233042.0}, {"date": "2025-03-27", "close": 51.01, "volume": 176988.0}, {"date": "2025-03-28", "close": 49.55, "volume": 160750.0}, {"date": "2025-03-31", "close": 49.05, "volume": 194385.0}, {"date": "2025-04-01", "close": 48.79, "volume": 127060.0}, {"date": "2025-04-02", "close": 50.86, "volume": 378374.0}, {"date": "2025-04-03", "close": 48.34, "volume": 189708.0}, {"date": "2025-04-04", "close": 45.46, "volume": 258973.0}, {"date": "2025-04-07", "close": 45.37, "volume": 213827.0}, {"date": "2025-04-08", "close": 45.66, "volume": 227014.0}, {"date": "2025-04-09", "close": 49.72, "volume": 287325.0}, {"date": "2025-04-10", "close": 48.44, "volume": 213986.0}, {"date": "2025-04-11", "close": 49.89, "volume": 142202.0}, {"date": "2025-04-14", "close": 50.0, "volume": 146806.0}, {"date": "2025-04-15", "close": 48.73, "volume": 112297.0}, {"date": "2025-04-16", "close": 48.46, "volume": 124437.0}, {"date": "2025-04-17", "close": 48.34, "volume": 152981.0}, {"date": "2025-04-21", "close": 46.83, "volume": 161234.0}, {"date": "2025-04-22", "close": 47.4, "volume": 162133.0}, {"date": "2025-04-23", "close": 47.73, "volume": 118365.0}, {"date": "2025-04-24", "close": 49.43, "volume": 164026.0}, {"date": "2025-04-25", "close": 49.81, "volume": 96380.0}, {"date": "2025-04-28", "close": 50.05, "volume": 107756.0}, {"date": "2025-04-29", "close": 50.22, "volume": 109130.0}, {"date": "2025-04-30", "close": 49.76, "volume": 89210.0}, {"date": "2025-05-01", "close": 49.46, "volume": 85765.0}, {"date": "2025-05-02", "close": 49.43, "volume": 197210.0}, {"date": "2025-05-05", "close": 48.92, "volume": 131377.0}, {"date": "2025-05-06", "close": 47.91, "volume": 352170.0}, {"date": "2025-05-07", "close": 48.8, "volume": 191696.0}, {"date": "2025-05-08", "close": 50.7, "volume": 186626.0}, {"date": "2025-05-09", "close": 50.6, "volume": 123294.0}, {"date": "2025-05-12", "close": 51.41, "volume": 219704.0}, {"date": "2025-05-13", "close": 52.0, "volume": 145919.0}, {"date": "2025-05-14", "close": 51.84, "volume": 181519.0}, {"date": "2025-05-15", "close": 52.31, "volume": 153453.0}, {"date": "2025-05-16", "close": 48.02, "volume": 1396138.0}, {"date": "2025-05-19", "close": 48.04, "volume": 247447.0}, {"date": "2025-05-20", "close": 48.34, "volume": 412531.0}, {"date": "2025-05-21", "close": 47.08, "volume": 280619.0}, {"date": "2025-05-22", "close": 46.43, "volume": 296766.0}, {"date": "2025-05-23", "close": 45.42, "volume": 268379.0}, {"date": "2025-05-27", "close": 47.39, "volume": 285220.0}, {"date": "2025-05-28", "close": 45.44, "volume": 245012.0}, {"date": "2025-05-29", "close": 45.3, "volume": 168309.0}, {"date": "2025-05-30", "close": 45.28, "volume": 280607.0}, {"date": "2025-06-02", "close": 43.76, "volume": 218620.0}, {"date": "2025-06-03", "close": 44.82, "volume": 284094.0}, {"date": "2025-06-04", "close": 44.34, "volume": 297911.0}, {"date": "2025-06-05", "close": 44.49, "volume": 135221.0}, {"date": "2025-06-06", "close": 45.03, "volume": 137778.0}, {"date": "2025-06-09", "close": 44.93, "volume": 162143.0}, {"date": "2025-06-10", "close": 44.62, "volume": 242445.0}, {"date": "2025-06-11", "close": 44.85, "volume": 163665.0}, {"date": "2025-06-12", "close": 45.25, "volume": 196190.0}, {"date": "2025-06-13", "close": 44.57, "volume": 161362.0}, {"date": "2025-06-16", "close": 44.53, "volume": 236126.0}, {"date": "2025-06-17", "close": 44.54, "volume": 263480.0}, {"date": "2025-06-18", "close": 44.96, "volume": 243097.0}, {"date": "2025-06-20", "close": 44.75, "volume": 533828.0}, {"date": "2025-06-23", "close": 45.74, "volume": 244981.0}, {"date": "2025-06-24", "close": 47.0, "volume": 230004.0}, {"date": "2025-06-25", "close": 46.69, "volume": 186119.0}, {"date": "2025-06-26", "close": 48.47, "volume": 206146.0}, {"date": "2025-06-27", "close": 48.3, "volume": 640554.0}, {"date": "2025-06-30", "close": 48.55, "volume": 215067.0}, {"date": "2025-07-01", "close": 49.01, "volume": 218733.0}, {"date": "2025-07-02", "close": 49.44, "volume": 317477.0}, {"date": "2025-07-03", "close": 49.38, "volume": 98018.0}, {"date": "2025-07-07", "close": 49.67, "volume": 278110.0}, {"date": "2025-07-08", "close": 49.23, "volume": 307504.0}, {"date": "2025-07-09", "close": 49.43, "volume": 197084.0}, {"date": "2025-07-10", "close": 49.72, "volume": 189880.0}, {"date": "2025-07-11", "close": 48.53, "volume": 186051.0}, {"date": "2025-07-14", "close": 48.9, "volume": 172828.0}, {"date": "2025-07-15", "close": 46.71, "volume": 235221.0}, {"date": "2025-07-16", "close": 46.71, "volume": 174372.0}, {"date": "2025-07-17", "close": 47.54, "volume": 153395.0}, {"date": "2025-07-18", "close": 47.28, "volume": 182065.0}, {"date": "2025-07-21", "close": 47.14, "volume": 157981.0}, {"date": "2025-07-22", "close": 47.26, "volume": 195853.0}, {"date": "2025-07-23", "close": 48.94, "volume": 141151.0}, {"date": "2025-07-24", "close": 48.34, "volume": 179607.0}, {"date": "2025-07-25", "close": 48.47, "volume": 154715.0}, {"date": "2025-07-28", "close": 48.99, "volume": 127352.0}, {"date": "2025-07-29", "close": 48.43, "volume": 116188.0}, {"date": "2025-07-30", "close": 47.25, "volume": 115096.0}, {"date": "2025-07-31", "close": 47.38, "volume": 140300.0}, {"date": "2025-08-01", "close": 47.34, "volume": 265439.0}, {"date": "2025-08-04", "close": 48.5, "volume": 302039.0}, {"date": "2025-08-05", "close": 55.88, "volume": 1165537.0}, {"date": "2025-08-06", "close": 54.78, "volume": 646165.0}, {"date": "2025-08-07", "close": 53.31, "volume": 449024.0}, {"date": "2025-08-08", "close": 50.78, "volume": 1060748.0}, {"date": "2025-08-11", "close": 52.93, "volume": 487681.0}, {"date": "2025-08-12", "close": 54.56, "volume": 361171.0}, {"date": "2025-08-13", "close": 60.17, "volume": 758213.0}, {"date": "2025-08-14", "close": 60.09, "volume": 912082.0}, {"date": "2025-08-15", "close": 61.55, "volume": 547401.0}, {"date": "2025-08-18", "close": 61.81, "volume": 382277.0}, {"date": "2025-08-19", "close": 59.48, "volume": 331569.0}, {"date": "2025-08-20", "close": 56.94, "volume": 273469.0}, {"date": "2025-08-21", "close": 57.75, "volume": 224565.0}, {"date": "2025-08-22", "close": 58.86, "volume": 547143.0}, {"date": "2025-08-25", "close": 57.79, "volume": 324696.0}, {"date": "2025-08-26", "close": 58.0, "volume": 355179.0}, {"date": "2025-08-27", "close": 58.4, "volume": 281751.0}, {"date": "2025-08-28", "close": 57.76, "volume": 237374.0}, {"date": "2025-08-29", "close": 57.5, "volume": 297251.0}, {"date": "2025-09-02", "close": 56.96, "volume": 290357.0}, {"date": "2025-09-03", "close": 55.27, "volume": 253074.0}, {"date": "2025-09-04", "close": 55.45, "volume": 233853.0}, {"date": "2025-09-05", "close": 56.68, "volume": 358385.0}, {"date": "2025-09-08", "close": 55.94, "volume": 289619.0}, {"date": "2025-09-09", "close": 54.65, "volume": 219434.0}, {"date": "2025-09-10", "close": 54.95, "volume": 194021.0}, {"date": "2025-09-11", "close": 54.65, "volume": 1146030.0}, {"date": "2025-09-12", "close": 54.08, "volume": 356704.0}, {"date": "2025-09-15", "close": 54.42, "volume": 417062.0}, {"date": "2025-09-16", "close": 56.62, "volume": 445007.0}, {"date": "2025-09-17", "close": 57.2, "volume": 393509.0}, {"date": "2025-09-18", "close": 59.21, "volume": 401489.0}, {"date": "2025-09-19", "close": 55.0, "volume": 1273751.0}, {"date": "2025-09-22", "close": 57.13, "volume": 402584.0}, {"date": "2025-09-23", "close": 56.51, "volume": 230971.0}, {"date": "2025-09-24", "close": 55.86, "volume": 183339.0}, {"date": "2025-09-25", "close": 53.74, "volume": 230850.0}, {"date": "2025-09-26", "close": 54.8, "volume": 415532.0}, {"date": "2025-09-29", "close": 56.32, "volume": 358416.0}, {"date": "2025-09-30", "close": 58.09, "volume": 394465.0}, {"date": "2025-10-01", "close": 58.08, "volume": 343399.0}, {"date": "2025-10-02", "close": 58.55, "volume": 198309.0}, {"date": "2025-10-03", "close": 59.62, "volume": 304840.0}, {"date": "2025-10-06", "close": 60.26, "volume": 169764.0}, {"date": "2025-10-07", "close": 59.21, "volume": 163116.0}, {"date": "2025-10-08", "close": 59.95, "volume": 143455.0}, {"date": "2025-10-09", "close": 58.35, "volume": 138074.0}, {"date": "2025-10-10", "close": 55.76, "volume": 157057.0}, {"date": "2025-10-13", "close": 57.31, "volume": 157536.0}, {"date": "2025-10-14", "close": 58.37, "volume": 151682.0}, {"date": "2025-10-15", "close": 57.58, "volume": 159483.0}, {"date": "2025-10-16", "close": 56.99, "volume": 203668.0}, {"date": "2025-10-17", "close": 56.24, "volume": 187858.0}, {"date": "2025-10-20", "close": 58.97, "volume": 173494.0}, {"date": "2025-10-21", "close": 59.52, "volume": 190518.0}, {"date": "2025-10-22", "close": 58.19, "volume": 235693.0}, {"date": "2025-10-23", "close": 60.11, "volume": 193163.0}, {"date": "2025-10-24", "close": 61.36, "volume": 194116.0}, {"date": "2025-10-27", "close": 60.29, "volume": 320072.0}, {"date": "2025-10-28", "close": 59.72, "volume": 256209.0}, {"date": "2025-10-29", "close": 57.06, "volume": 192384.0}, {"date": "2025-10-30", "close": 57.01, "volume": 142543.0}, {"date": "2025-10-31", "close": 57.09, "volume": 170709.0}, {"date": "2025-11-03", "close": 58.41, "volume": 599789.0}, {"date": "2025-11-04", "close": 57.11, "volume": 814255.0}, {"date": "2025-11-05", "close": 56.25, "volume": 419044.0}, {"date": "2025-11-06", "close": 56.54, "volume": 476123.0}, {"date": "2025-11-07", "close": 55.79, "volume": 181965.0}, {"date": "2025-11-10", "close": 56.23, "volume": 290474.0}, {"date": "2025-11-11", "close": 56.41, "volume": 267851.0}, {"date": "2025-11-12", "close": 55.5, "volume": 927509.0}, {"date": "2025-11-13", "close": 54.34, "volume": 537113.0}, {"date": "2025-11-14", "close": 54.24, "volume": 346166.0}, {"date": "2025-11-17", "close": 53.36, "volume": 221288.0}, {"date": "2025-11-18", "close": 52.19, "volume": 227214.0}, {"date": "2025-11-19", "close": 52.82, "volume": 216011.0}, {"date": "2025-11-20", "close": 52.16, "volume": 210904.0}, {"date": "2025-11-21", "close": 52.26, "volume": 331238.0}, {"date": "2025-11-24", "close": 52.86, "volume": 283696.0}, {"date": "2025-11-25", "close": 54.92, "volume": 263504.0}, {"date": "2025-11-26", "close": 54.57, "volume": 193764.0}, {"date": "2025-11-28", "close": 54.85, "volume": 362379.0}, {"date": "2025-12-01", "close": 54.57, "volume": 235948.0}, {"date": "2025-12-02", "close": 55.02, "volume": 244988.0}, {"date": "2025-12-03", "close": 56.03, "volume": 257444.0}, {"date": "2025-12-04", "close": 56.79, "volume": 167349.0}, {"date": "2025-12-05", "close": 55.55, "volume": 163599.0}, {"date": "2025-12-08", "close": 54.96, "volume": 265513.0}, {"date": "2025-12-09", "close": 54.94, "volume": 234124.0}, {"date": "2025-12-10", "close": 57.2, "volume": 375619.0}, {"date": "2025-12-11", "close": 55.0, "volume": 870066.0}, {"date": "2025-12-12", "close": 54.7, "volume": 505782.0}, {"date": "2025-12-15", "close": 55.37, "volume": 646278.0}, {"date": "2025-12-16", "close": 55.48, "volume": 332632.0}, {"date": "2025-12-17", "close": 54.7, "volume": 291796.0}, {"date": "2025-12-18", "close": 53.24, "volume": 319682.0}, {"date": "2025-12-19", "close": 53.48, "volume": 1125235.0}, {"date": "2025-12-22", "close": 55.52, "volume": 373135.0}, {"date": "2025-12-23", "close": 55.21, "volume": 211392.0}, {"date": "2025-12-24", "close": 55.55, "volume": 99429.0}, {"date": "2025-12-26", "close": 55.75, "volume": 223235.0}, {"date": "2025-12-29", "close": 55.67, "volume": 236767.0}, {"date": "2025-12-30", "close": 55.28, "volume": 274708.0}, {"date": "2025-12-31", "close": 54.55, "volume": 231269.0}, {"date": "2026-01-02", "close": 55.56, "volume": 463109.0}, {"date": "2026-01-05", "close": 59.92, "volume": 556432.0}, {"date": "2026-01-06", "close": 60.07, "volume": 435555.0}, {"date": "2026-01-07", "close": 58.79, "volume": 337971.0}, {"date": "2026-01-08", "close": 60.8, "volume": 501341.0}, {"date": "2026-01-09", "close": 62.78, "volume": 294190.0}, {"date": "2026-01-12", "close": 65.05, "volume": 500061.0}, {"date": "2026-01-13", "close": 65.52, "volume": 284369.0}, {"date": "2026-01-14", "close": 66.85, "volume": 427353.0}, {"date": "2026-01-15", "close": 67.28, "volume": 412631.0}, {"date": "2026-01-16", "close": 67.98, "volume": 324617.0}, {"date": "2026-01-20", "close": 67.28, "volume": 696704.0}, {"date": "2026-01-21", "close": 68.48, "volume": 381149.0}, {"date": "2026-01-22", "close": 69.73, "volume": 280238.0}, {"date": "2026-01-23", "close": 69.9, "volume": 289560.0}, {"date": "2026-01-26", "close": 68.31, "volume": 287247.0}, {"date": "2026-01-27", "close": 68.79, "volume": 434690.0}, {"date": "2026-01-28", "close": 67.9, "volume": 359732.0}, {"date": "2026-01-29", "close": 68.39, "volume": 361613.0}, {"date": "2026-01-30", "close": 68.83, "volume": 569251.0}, {"date": "2026-02-02", "close": 66.25, "volume": 676216.0}, {"date": "2026-02-03", "close": 66.4, "volume": 381154.0}, {"date": "2026-02-04", "close": 65.27, "volume": 283296.0}, {"date": "2026-02-05", "close": 63.98, "volume": 471019.0}, {"date": "2026-02-06", "close": 67.29, "volume": 312674.0}, {"date": "2026-02-09", "close": 69.05, "volume": 394193.0}, {"date": "2026-02-10", "close": 68.23, "volume": 289455.0}, {"date": "2026-02-11", "close": 65.37, "volume": 364770.0}, {"date": "2026-02-12", "close": 63.77, "volume": 402245.0}, {"date": "2026-02-13", "close": 65.56, "volume": 350241.0}, {"date": "2026-02-17", "close": 66.89, "volume": 403489.0}, {"date": "2026-02-18", "close": 69.08, "volume": 244041.0}, {"date": "2026-02-19", "close": 70.87, "volume": 426330.0}, {"date": "2026-02-20", "close": 68.59, "volume": 462405.0}, {"date": "2026-02-23", "close": 67.94, "volume": 430114.0}, {"date": "2026-02-24", "close": 70.0, "volume": 1231060.0}, {"date": "2026-02-25", "close": 67.88, "volume": 590427.0}, {"date": "2026-02-26", "close": 69.69, "volume": 898674.0}, {"date": "2026-02-27", "close": 69.75, "volume": 814663.0}, {"date": "2026-03-02", "close": 70.97, "volume": 720584.0}, {"date": "2026-03-03", "close": 72.92, "volume": 560608.0}, {"date": "2026-03-04", "close": 73.93, "volume": 596429.0}, {"date": "2026-03-05", "close": 71.88, "volume": 581428.0}, {"date": "2026-03-06", "close": 72.91, "volume": 420573.0}, {"date": "2026-03-09", "close": 73.06, "volume": 460422.0}, {"date": "2026-03-10", "close": 71.03, "volume": 412732.0}, {"date": "2026-03-11", "close": 70.34, "volume": 347668.0}, {"date": "2026-03-12", "close": 70.07, "volume": 541506.0}, {"date": "2026-03-13", "close": 66.9, "volume": 1562731.0}, {"date": "2026-03-16", "close": 67.15, "volume": 645219.0}, {"date": "2026-03-17", "close": 68.27, "volume": 435197.0}, {"date": "2026-03-18", "close": 68.37, "volume": 419380.0}, {"date": "2026-03-19", "close": 68.01, "volume": 366566.0}, {"date": "2026-03-20", "close": 68.05, "volume": 1573345.0}, {"date": "2026-03-23", "close": 68.83, "volume": 658688.0}, {"date": "2026-03-24", "close": 68.56, "volume": 481152.0}, {"date": "2026-03-25", "close": 69.72, "volume": 481149.0}, {"date": "2026-03-26", "close": 68.47, "volume": 333143.0}, {"date": "2026-03-27", "close": 68.32, "volume": 518359.0}, {"date": "2026-03-30", "close": 66.91, "volume": 1037274.0}, {"date": "2026-03-31", "close": 68.5, "volume": 474961.0}, {"date": "2026-04-01", "close": 69.43, "volume": 591704.0}, {"date": "2026-04-02", "close": 69.75, "volume": 316812.0}, {"date": "2026-04-06", "close": 70.59, "volume": 320375.0}, {"date": "2026-04-07", "close": 70.91, "volume": 438270.0}, {"date": "2026-04-08", "close": 70.57, "volume": 474610.0}, {"date": "2026-04-09", "close": 66.59, "volume": 432429.0}, {"date": "2026-04-10", "close": 66.48, "volume": 391534.0}, {"date": "2026-04-13", "close": 69.42, "volume": 337810.0}, {"date": "2026-04-14", "close": 69.02, "volume": 297808.0}, {"date": "2026-04-15", "close": 68.83, "volume": 234647.0}, {"date": "2026-04-16", "close": 68.45, "volume": 342421.0}, {"date": "2026-04-17", "close": 66.7, "volume": 491631.0}, {"date": "2026-04-20", "close": 66.12, "volume": 369187.0}, {"date": "2026-04-21", "close": 67.16, "volume": 563147.0}, {"date": "2026-04-22", "close": 66.13, "volume": 323739.0}, {"date": "2026-04-23", "close": 63.68, "volume": 419437.0}, {"date": "2026-04-24", "close": 63.29, "volume": 366620.0}, {"date": "2026-04-27", "close": 63.48, "volume": 240214.0}, {"date": "2026-04-28", "close": 64.87, "volume": 320219.0}, {"date": "2026-04-29", "close": 65.61, "volume": 365714.0}, {"date": "2026-04-30", "close": 67.81, "volume": 566757.0}, {"date": "2026-05-01", "close": 67.74, "volume": 487770.0}, {"date": "2026-05-04", "close": 67.82, "volume": 765126.0}, {"date": "2026-05-05", "close": 76.5, "volume": 1162289.0}, {"date": "2026-05-06", "close": 76.53, "volume": 776166.0}, {"date": "2026-05-07", "close": 75.4, "volume": 645162.0}, {"date": "2026-05-08", "close": 70.08, "volume": 2055394.0}, {"date": "2026-05-11", "close": 69.18, "volume": 635920.0}, {"date": "2026-05-12", "close": 70.14, "volume": 638155.0}, {"date": "2026-05-13", "close": 70.59, "volume": 574950.0}, {"date": "2026-05-14", "close": 70.95, "volume": 370804.0}, {"date": "2026-05-15", "close": 69.37, "volume": 455381.0}, {"date": "2026-05-18", "close": 71.81, "volume": 558203.0}, {"date": "2026-05-19", "close": 71.96, "volume": 330965.0}, {"date": "2026-05-20", "close": 71.69, "volume": 389586.0}, {"date": "2026-05-21", "close": 71.8, "volume": 347346.0}, {"date": "2026-05-22", "close": 73.97, "volume": 420156.0}, {"date": "2026-05-26", "close": 75.93, "volume": 673142.0}, {"date": "2026-05-27", "close": 77.33, "volume": 1017499.0}, {"date": "2026-05-28", "close": 80.67, "volume": 620591.0}, {"date": "2026-05-29", "close": 83.13, "volume": 746604.0}, {"date": "2026-06-01", "close": 83.67, "volume": 555412.0}, {"date": "2026-06-02", "close": 83.22, "volume": 408862.0}, {"date": "2026-06-03", "close": 82.74, "volume": 554652.0}, {"date": "2026-06-04", "close": 83.7, "volume": 445059.0}, {"date": "2026-06-05", "close": 84.94, "volume": 411220.0}, {"date": "2026-06-08", "close": 84.7, "volume": 546703.0}, {"date": "2026-06-09", "close": 85.52, "volume": 558266.0}, {"date": "2026-06-10", "close": 85.65, "volume": 381784.0}, {"date": "2026-06-11", "close": 90.05, "volume": 830960.0}, {"date": "2026-06-12", "close": 90.81, "volume": 450769.0}, {"date": "2026-06-15", "close": 87.57, "volume": 618831.0}, {"date": "2026-06-16", "close": 86.99, "volume": 435218.0}, {"date": "2026-06-17", "close": 88.62, "volume": 407982.0}, {"date": "2026-06-18", "close": 85.55, "volume": 1276030.0}, {"date": "2026-06-22", "close": 82.0, "volume": 463440.0}, {"date": "2026-06-23", "close": 83.29, "volume": 392230.0}, {"date": "2026-06-24", "close": 76.03, "volume": 1481201.0}, {"date": "2026-06-25", "close": 72.14, "volume": 659808.0}, {"date": "2026-06-26", "close": 72.48, "volume": 1400446.0}, {"date": "2026-06-29", "close": 71.03, "volume": 557717.0}, {"date": "2026-06-30", "close": 74.56, "volume": 769540.0}, {"date": "2026-07-01", "close": 71.92, "volume": 860029.0}, {"date": "2026-07-02", "close": 74.1, "volume": 536194.0}, {"date": "2026-07-06", "close": 76.91, "volume": 452573.0}, {"date": "2026-07-07", "close": 75.46, "volume": 449374.0}, {"date": "2026-07-08", "close": 76.81, "volume": 522600.0}, {"date": "2026-07-09", "close": 75.62, "volume": 257634.0}, {"date": "2026-07-10", "close": 74.99, "volume": 212832.0}, {"date": "2026-07-13", "close": 74.76, "volume": 227930.0}, {"date": "2026-07-14", "close": 74.64, "volume": 411672.0}, {"date": "2026-07-15", "close": 75.65, "volume": 309339.0}, {"date": "2026-07-16", "close": 75.05, "volume": 327901.0}, {"date": "2026-07-17", "close": 75.61, "volume": 266469.0}, {"date": "2026-07-20", "close": 76.15, "volume": 197703.0}, {"date": "2026-07-21", "close": 78.87, "volume": 940077.0}, {"date": "2026-07-22", "close": 81.0, "volume": 659216.0}, {"date": "2026-07-23", "close": 83.98, "volume": 812578.0}, {"date": "2026-07-24", "close": 83.57, "volume": 3876657.0}, {"date": "2026-07-27", "close": 87.31, "volume": 1119112.0}, {"date": "2026-07-28", "close": 90.06, "volume": 927365.0}, {"date": "2026-07-29", "close": 86.31, "volume": 936472.0}, {"date": "2026-07-30", "close": 86.75, "volume": 679098.0}, {"date": "2026-07-31", "close": 90.24, "volume": 716999.0}, {"date": "2026-08-03", "close": 86.38, "volume": 1975872.0}, {"date": "2026-08-04", "close": 78.76, "volume": 1345365.0}, {"date": "2026-08-05", "close": 77.94, "volume": 531983.0}, {"date": "2026-08-06", "close": 84.57, "volume": 673440.0}, {"date": "2026-08-07", "close": 84.41, "volume": 767330.0}, {"date": "2026-08-10", "close": 82.92, "volume": 438891.0}, {"date": "2026-08-11", "close": 80.54, "volume": 525704.0}, {"date": "2026-08-12", "close": 81.48, "volume": 536088.0}, {"date": "2026-08-13", "close": 81.27, "volume": 334671.0}, {"date": "2026-08-14", "close": 83.0, "volume": 288585.0}, {"date": "2026-08-17", "close": 82.65, "volume": 454287.0}], "refreshing": true}