{"ticker": "VYX", "overview": {"cik": "70866", "ticker": "VYX", "name": "NCR Voyix Corp", "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "sic": "3578", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001876169-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-02", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-006139", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002010339-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005211", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005987", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001226014-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "FORM 3", "accession": "0002149502-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000070866-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000070866-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001688789-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000070866-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001185136-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0002015481-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001428208-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001763825-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001579512-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001192575-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001495604-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-03", "title": "Employee share plan", "accession": "0001140361-26-023883", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0000070866-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003454", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001226014-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000070866-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000070866-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000844", "price_sensitive": false}]}, "description": "NCR Voyix Corp trades as VYX on the NYSE and is registered in the United States, classified under Calculating & Accounting Machines (No Electronic Computers) (SIC 3578). Privy Trades holds 102 insider filings for the company, from November 2023 to August 2026. Across those, 7 insiders disclosed 9 open-market purchases totalling $2.33M against 1 sale totalling $104.59K. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 2331317.365, "sell_n": 1, "sell_sum": 104594.625, "net": 2226722.74, "insiders": 7, "first_date": "2023-11-17", "last_date": "2026-08-13"}, "metrics": {"ticker": "VYX", "has_prices": true, "as_of": "2026-08-07", "last": 8.25, "prev_close": 8.38, "change": -0.13000000000000078, "change_pct": -0.01551312649164687, "session_volume": 2519854.0, "vwap_5": 8.836884265842054, "vwap_20": 8.35131718296706, "vwap_60": 7.677225614454846, "vwap_250": 9.014325882351043, "high_52w": 11.43, "low_52w": 6.15, "avg_volume_20": 1926160.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-006139", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Greenhouse Funds LLLP", "who_key": "Greenhouse Funds LLLP", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Greenhouse Funds LLLP moves to a 9.2% passive stake in VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1626220/0000919574-26-006139-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0001876169-26-000006", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Kelli Sterrett", "who_key": "Sterrett Kelli", "role": "EVP, General Counsel & Secrtry", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 36288.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Insider files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876169/000187616926000006/0001876169-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "13DG-0000919574-26-005211", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Greenhouse Funds LLLP", "who_key": "Greenhouse Funds LLLP", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Greenhouse Funds LLLP moves to a 9% passive stake in VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1626220/0000919574-26-005211-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0002010339-26-000008", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Beimnet Tadele", "who_key": "Tadele Beimnet", "role": "EVP & President, Restaurants", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 104594.625, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "President trims $105K of VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/2010339/000201033926000008/0002010339-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "0001226014-26-000008", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "James G. Kelly", "who_key": "KELLY JAMES G", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CEO files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1226014/000122601426000008/0001226014-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "0001688789-26-000006", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Brian J. Webb-Walsh", "who_key": "Webb-Walsh Brian J.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 479750.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CFO files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688789/000168878926000006/0001688789-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134871}, {"id": "0001495604-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Jeffrey Steven Sloan", "who_key": "Sloan Jeffrey Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000149560426000002/0001495604-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001192575-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Laura Sen", "who_key": "SEN LAURA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000119257526000002/0001192575-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001579512-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Kevin Michael Reddy", "who_key": "Reddy Kevin Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000157951226000002/0001579512-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001763825-26-000006", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Laura Marie Miller", "who_key": "Miller Laura Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000176382526000006/0001763825-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001428208-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Kirk T. Larsen", "who_key": "LARSEN KIRK T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000142820826000002/0001428208-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0002015481-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Irv Henderson", "who_key": "Henderson Irv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000201548126000002/0002015481-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001185136-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Janet Brutschea Haugen", "who_key": "HAUGEN JANET BRUTSCHEA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Director files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000118513626000002/0001185136-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "13DG-0000919574-26-003454", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Greenhouse Funds LLLP", "who_key": "Greenhouse Funds LLLP", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Greenhouse Funds LLLP moves to a 8% passive stake in VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1626220/0000919574-26-003454-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001226014-26-000006", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "James G. Kelly", "who_key": "KELLY JAMES G", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CEO files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000122601426000006/0001226014-26-000006-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0002100119-26-000844", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "NCR Voyix Corp", "who_key": "NCR Voyix 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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Voyix Corp takes a 5.2% passive stake in VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/0002100119-26-000844-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000622", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "NCR Voyix Corp", "who_key": "NCR Voyix 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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Voyix Corp crosses 5% of VYX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/0002100121-26-000622-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001856", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "NCR Voyix Corp", "who_key": "NCR Voyix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Voyix Corp adjusts its stake in VYX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/0000102909-26-001856-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0002010339-26-000006", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Beimnet Tadele", "who_key": "Tadele Beimnet", "role": "EVP & President, Restaurants", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25428.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "President files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000201033926000006/0002010339-26-000006-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335031}, {"id": "0001226014-26-000004", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "James G. Kelly", "who_key": "KELLY JAMES G", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CEO files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000122601426000004/0001226014-26-000004-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335031}, {"id": "0002086019-26-000006", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "James Michael Wise", "who_key": "Wise James Michael", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6123.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "C-suite exec files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000208601926000006/0002086019-26-000006-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335031}, {"id": "0001876169-26-000004", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Kelli Sterrett", "who_key": "Sterrett Kelli", "role": "EVP, General Counsel & Secrtry", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 63206.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Insider files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000187616926000004/0001876169-26-000004-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335031}, {"id": "0001688789-26-000004", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Brian J. Webb-Walsh", "who_key": "Webb-Walsh Brian J.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82381.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CFO files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000168878926000004/0001688789-26-000004-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335031}, {"id": "0001226014-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "James G. Kelly", "who_key": "KELLY JAMES G", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CEO files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000122601426000002/0001226014-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001739660-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Darren Wilson", "who_key": "Wilson Darren", "role": "EVP & Pres, Retail & Payments", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 75486.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Insider files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000173966026000002/0001739660-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0002010339-26-000004", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Beimnet Tadele", "who_key": "Tadele Beimnet", "role": "EVP & President, Restaurants", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41035.229999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "President files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000201033926000004/0002010339-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001876169-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Kelli Sterrett", "who_key": "Sterrett Kelli", "role": "EVP, General Counsel & Secrtry", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 62798.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Insider files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000187616926000002/0001876169-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0002086019-26-000004", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "James Michael Wise", "who_key": "Wise James Michael", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11085.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "C-suite exec files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000208601926000004/0002086019-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001688789-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Brian J. Webb-Walsh", "who_key": "Webb-Walsh Brian J.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 119733.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CFO files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000168878926000002/0001688789-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0002010339-26-000002", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Beimnet Tadele", "who_key": "Tadele Beimnet", "role": "EVP & President, Restaurants", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17082.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "President files routine paperwork on VYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000201033926000002/0002010339-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395511}], "recent_buys": [{"id": "0000070866-25-000049", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "James G. Kelly", "who_key": "KELLY JAMES G", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248406.97, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "CEO drops $248K on VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000007086625000049/0000070866-25-000049-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771351}, {"id": "0000070866-25-000045", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Laura Sen", "who_key": "SEN LAURA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248990.33500000002, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "A director backs VYX with $249K", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000007086625000045/0000070866-25-000045-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775671}, {"id": "0000950170-24-102343", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Beimnet Tadele", "who_key": "Tadele Beimnet", "role": "EVP & President, Restaurants", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50014.08, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "3 insiders now buying VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000095017024102343/0000950170-24-102343-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145751}, {"id": "0001628280-24-038602", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "James G. Kelly", "who_key": "KELLY JAMES G", "role": "Executive Chair of Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 198468.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "The whole bench is buying VYX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024038602/0001628280-24-038602-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148631}, {"id": "0001628280-24-037341", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Eric Schoch", "who_key": "Schoch Eric", "role": "EVP & President, Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 264425.48, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "The whole bench is buying VYX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024037341/0001628280-24-037341-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168791}, {"id": "0001628280-24-036628", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "David O. Wilkinson", "who_key": "Wilkinson David O.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 110500.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "VYX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024036628/0001628280-24-036628-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174551}, {"id": "0001628280-24-036630", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Brian J. Webb-Walsh", "who_key": "Webb-Walsh Brian J.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 115100.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "The whole bench is buying VYX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024036630/0001628280-24-036630-index.htm", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1175991}, {"id": "0001209191-23-057314", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR VOYIX Corp", "who": "Kevin Michael Reddy", "who_key": "Reddy Kevin Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100312.5, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "7 insiders pile into VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000120919123057314/0001209191-23-057314-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537431}, {"id": "0001209191-23-056142", "src": "INSIDERS", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR VOYIX Corp", "who": "James G. Kelly", "who_key": "KELLY JAMES G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 995100.0, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Insider cluster: 8 buying VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000120919123056142/0001209191-23-056142-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557591}], "institutional": [{"id": "13DG-0000919574-26-006139", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Greenhouse Funds LLLP", "who_key": "Greenhouse Funds LLLP", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Greenhouse Funds LLLP moves to a 9.2% passive stake in VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1626220/0000919574-26-006139-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "13DG-0000919574-26-005211", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Greenhouse Funds LLLP", "who_key": "Greenhouse Funds LLLP", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Greenhouse Funds LLLP moves to a 9% passive stake in VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1626220/0000919574-26-005211-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000919574-26-003454", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "Greenhouse Funds LLLP", "who_key": "Greenhouse Funds LLLP", "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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "Greenhouse Funds LLLP moves to a 8% passive stake in VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1626220/0000919574-26-003454-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0002100119-26-000844", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "NCR Voyix Corp", "who_key": "NCR Voyix 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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Voyix Corp takes a 5.2% passive stake in VYX", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/0002100119-26-000844-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000622", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "NCR Voyix Corp", "who_key": "NCR Voyix 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": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Voyix Corp crosses 5% of VYX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/0002100121-26-000622-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001856", "src": "13DG", "ticker": "VYX", "cik": "70866", "company": "NCR Voyix Corp", "company_raw": "NCR Voyix Corp", "who": "NCR Voyix Corp", "who_key": "NCR Voyix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Calculating & Accounting Machines (No Electronic Computers)", "country": "United States", "headline": "NCR Voyix Corp adjusts its stake in VYX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70866/0000102909-26-001856-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "NCR Voyix Corporation Common Stock", "new_value": "NCR Voyix Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000070866", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000070866", "applied": 1, "detected_at": "2026-10-28T17:06:21.475900"}]}, "key_people": [{"who": "James G. Kelly", "who_key": "KELLY JAMES G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1441974.97, "sold": 0, "net": 1441974.97, "trades": 3, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 248406.97, "date": "2025-05-16", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000007086625000049/0000070866-25-000049-index.htm"}, {"action": "BUY", "amount": 198468.0, "date": "2024-08-27", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024038602/0001628280-24-038602-index.htm"}, {"action": "BUY", "amount": 995100.0, "date": "2023-11-17", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000120919123056142/0001209191-23-056142-index.htm"}], "latest": {"action": "BUY", "amount": 248406.97, "date": "2025-05-16", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000007086625000049/0000070866-25-000049-index.htm"}}, {"who": "Eric Schoch", "who_key": "Schoch Eric", "role": "EVP & President, Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 264425.48, "sold": 0, "net": 264425.48, "trades": 1, "top_score": 53.2, "lean": "buying", "history": [{"action": "BUY", "amount": 264425.48, "date": "2024-08-13", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024037341/0001628280-24-037341-index.htm"}], "latest": {"action": "BUY", "amount": 264425.48, "date": "2024-08-13", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024037341/0001628280-24-037341-index.htm"}}, {"who": "Laura Sen", "who_key": "SEN LAURA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 248990.33500000002, "sold": 0, "net": 248990.33500000002, "trades": 1, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 248990.33500000002, "date": "2025-05-13", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000007086625000045/0000070866-25-000045-index.htm"}], "latest": {"action": "BUY", "amount": 248990.33500000002, "date": "2025-05-13", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000007086625000045/0000070866-25-000045-index.htm"}}, {"who": "Beimnet Tadele", "who_key": "Tadele Beimnet", "role": "EVP & President, Restaurants", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50014.08, "sold": 104594.625, "net": -54580.545, "trades": 2, "top_score": 40.5, "lean": "selling", "history": [{"action": "SELL", "amount": 104594.625, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010339/000201033926000008/0002010339-26-000008-index.htm"}, {"action": "BUY", "amount": 50014.08, "date": "2024-08-29", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000095017024102343/0000950170-24-102343-index.htm"}], "latest": {"action": "SELL", "amount": 104594.625, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010339/000201033926000008/0002010339-26-000008-index.htm"}}, {"who": "Brian J. Webb-Walsh", "who_key": "Webb-Walsh Brian J.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 115100.0, "sold": 0, "net": 115100.0, "trades": 1, "top_score": 48.4, "lean": "buying", "history": [{"action": "BUY", "amount": 115100.0, "date": "2024-08-08", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024036630/0001628280-24-036630-index.htm"}], "latest": {"action": "BUY", "amount": 115100.0, "date": "2024-08-08", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024036630/0001628280-24-036630-index.htm"}}, {"who": "David O. Wilkinson", "who_key": "Wilkinson David O.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 110500.0, "sold": 0, "net": 110500.0, "trades": 1, "top_score": 50.2, "lean": "buying", "history": [{"action": "BUY", "amount": 110500.0, "date": "2024-08-09", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024036628/0001628280-24-036628-index.htm"}], "latest": {"action": "BUY", "amount": 110500.0, "date": "2024-08-09", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000162828024036628/0001628280-24-036628-index.htm"}}, {"who": "Kevin Michael Reddy", "who_key": "Reddy Kevin Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100312.5, "sold": 0, "net": 100312.5, "trades": 1, "top_score": 49.0, "lean": "buying", "history": [{"action": "BUY", "amount": 100312.5, "date": "2023-12-01", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000120919123057314/0001209191-23-057314-index.htm"}], "latest": {"action": "BUY", "amount": 100312.5, "date": "2023-12-01", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/70866/000120919123057314/0001209191-23-057314-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -104594.625}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001876169-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-02", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-006139", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002010339-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005211", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005987", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001226014-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "FORM 3", "accession": "0002149502-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000070866-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000070866-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001688789-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000070866-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001185136-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0002015481-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001428208-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001763825-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001579512-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001192575-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001495604-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-03", "title": "Employee share plan", "accession": "0001140361-26-023883", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0000070866-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003454", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001226014-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000070866-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000070866-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000844", "price_sensitive": false}], "performance": {"ticker": "VYX", "has_prices": true, "summary": {"n": 9, "avg": -0.34541010815851986, "win_rate": 0.0, "best": -0.24242424242424246, "worst": -0.4888475836431227, "as_of": "2026-08-07"}, "buys": [{"who": "KELLY JAMES G", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 248406.97, "date": "2025-05-16", "score": 61.0, "ref_price": 10.89, "return": -0.24242424242424246}, {"who": "SEN LAURA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248990.33500000002, "date": "2025-05-13", "score": 55.2, "ref_price": 11.11, "return": -0.2574257425742574}, {"who": "Tadele Beimnet", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & President, Restaurants", "amount": 50014.08, "date": "2024-08-29", "score": 40.5, "ref_price": 13.78, "return": -0.4013062409288824}, {"who": "KELLY JAMES G", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chair of Board, Director", "amount": 198468.0, "date": "2024-08-27", "score": 49.5, "ref_price": 13.38, "return": -0.383408071748879}, {"who": "Schoch Eric", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & President, Retail", "amount": 264425.48, "date": "2024-08-13", "score": 53.2, "ref_price": 12.34, "return": -0.33144246353322526}, {"who": "Wilkinson David O.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 110500.0, "date": "2024-08-09", "score": 50.2, "ref_price": 11.1, "return": -0.25675675675675674}, {"who": "Webb-Walsh Brian J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 115100.0, "date": "2024-08-08", "score": 48.4, "ref_price": 11.31, "return": -0.27055702917771884}, {"who": "Reddy Kevin Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100312.5, "date": "2023-12-01", "score": 49.0, "ref_price": 16.14, "return": -0.4888475836431227}, {"who": "KELLY JAMES G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 995100.0, "date": "2023-11-17", "score": 66.0, "ref_price": 15.76, "return": -0.4765228426395939}]}, "price_series": [{"date": "2016-08-01", "close": 19.9365, "volume": 597556.0}, {"date": "2016-08-02", "close": 19.3394, "volume": 1258833.0}, {"date": "2016-08-03", "close": 19.7537, "volume": 653178.0}, {"date": "2016-08-04", "close": 19.7232, "volume": 701604.0}, {"date": "2016-08-05", "close": 19.9121, "volume": 736495.0}, {"date": "2016-08-08", "close": 20.3813, "volume": 770364.0}, {"date": "2016-08-09", "close": 20.2046, "volume": 659420.0}, {"date": "2016-08-10", "close": 20.1558, "volume": 1246295.0}, {"date": "2016-08-11", "close": 20.3813, "volume": 1089242.0}, {"date": "2016-08-12", "close": 20.1985, "volume": 824293.0}, {"date": "2016-08-15", "close": 20.3996, "volume": 833844.0}, {"date": "2016-08-16", "close": 20.2046, "volume": 515406.0}, {"date": "2016-08-17", "close": 20.0949, "volume": 386453.0}, {"date": "2016-08-18", "close": 20.5275, "volume": 660473.0}, {"date": "2016-08-19", "close": 20.5519, "volume": 453451.0}, {"date": "2016-08-22", "close": 20.4239, "volume": 590920.0}, {"date": "2016-08-23", "close": 20.7773, "volume": 509207.0}, {"date": "2016-08-24", "close": 20.558, "volume": 583864.0}, {"date": "2016-08-25", "close": 20.6189, "volume": 618297.0}, {"date": "2016-08-26", "close": 20.8017, "volume": 684614.0}, {"date": "2016-08-29", "close": 20.954, "volume": 704958.0}, {"date": "2016-08-30", "close": 20.8139, "volume": 869980.0}, {"date": "2016-08-31", "close": 20.625, "volume": 532203.0}, {"date": "2016-09-01", "close": 20.7469, "volume": 482419.0}, {"date": "2016-09-02", "close": 21.015, "volume": 679176.0}, {"date": "2016-09-06", "close": 20.8139, "volume": 621749.0}, {"date": "2016-09-07", "close": 20.6372, "volume": 834248.0}, {"date": "2016-09-08", "close": 20.1254, "volume": 1375056.0}, {"date": "2016-09-09", "close": 19.4551, "volume": 848462.0}, {"date": "2016-09-12", "close": 19.6745, "volume": 901383.0}, {"date": "2016-09-13", "close": 19.1383, "volume": 778084.0}, {"date": "2016-09-14", "close": 19.1383, "volume": 1142098.0}, {"date": "2016-09-15", "close": 19.5587, "volume": 593361.0}, {"date": "2016-09-16", "close": 19.1627, "volume": 1048438.0}, {"date": "2016-09-19", "close": 19.1505, "volume": 527159.0}, {"date": "2016-09-20", "close": 19.0408, "volume": 538969.0}, {"date": "2016-09-21", "close": 19.3028, "volume": 550422.0}, {"date": "2016-09-22", "close": 19.4612, "volume": 525190.0}, {"date": "2016-09-23", "close": 19.3394, "volume": 585713.0}, {"date": "2016-09-26", "close": 19.4308, "volume": 523609.0}, {"date": "2016-09-27", "close": 19.4429, "volume": 540111.0}, {"date": "2016-09-28", "close": 19.5831, "volume": 948589.0}, {"date": "2016-09-29", "close": 19.2845, "volume": 569357.0}, {"date": "2016-09-30", "close": 19.6136, "volume": 696245.0}, {"date": "2016-10-03", "close": 19.382, "volume": 553713.0}, {"date": "2016-10-04", "close": 19.1992, "volume": 701250.0}, {"date": "2016-10-05", "close": 19.5222, "volume": 1159078.0}, {"date": "2016-10-06", "close": 19.7537, "volume": 894560.0}, {"date": "2016-10-07", "close": 19.4673, "volume": 629798.0}, {"date": "2016-10-10", "close": 19.2358, "volume": 599130.0}, {"date": "2016-10-11", "close": 18.8275, "volume": 747913.0}, {"date": "2016-10-12", "close": 18.8154, "volume": 516364.0}, {"date": "2016-10-13", "close": 18.4376, "volume": 625970.0}, {"date": "2016-10-14", "close": 18.1878, "volume": 647387.0}, {"date": "2016-10-17", "close": 18.2122, "volume": 407472.0}, {"date": "2016-10-18", "close": 18.4559, "volume": 439722.0}, {"date": "2016-10-19", "close": 18.6813, "volume": 837045.0}, {"date": "2016-10-20", "close": 18.5046, "volume": 532071.0}, {"date": "2016-10-21", "close": 18.529, "volume": 835460.0}, {"date": "2016-10-24", "close": 18.8397, "volume": 759457.0}, {"date": "2016-10-25", "close": 18.4315, "volume": 998101.0}, {"date": "2016-10-26", "close": 21.1064, "volume": 5500958.0}, {"date": "2016-10-27", "close": 21.5329, "volume": 2286559.0}, {"date": "2016-10-28", "close": 21.277, "volume": 1494941.0}, {"date": "2016-10-31", "close": 21.3562, "volume": 852508.0}, {"date": "2016-11-01", "close": 21.2099, "volume": 1227173.0}, {"date": "2016-11-02", "close": 20.9784, "volume": 1153680.0}, {"date": "2016-11-03", "close": 21.1003, "volume": 981275.0}, {"date": "2016-11-04", "close": 20.8748, "volume": 887130.0}, {"date": "2016-11-07", "close": 21.2891, "volume": 1124091.0}, {"date": "2016-11-08", "close": 21.673, "volume": 1175856.0}, {"date": "2016-11-09", "close": 22.1178, "volume": 1374972.0}, {"date": "2016-11-10", "close": 21.9472, "volume": 1226979.0}, {"date": "2016-11-11", "close": 22.6113, "volume": 1089393.0}, {"date": "2016-11-14", "close": 23.2511, "volume": 1693678.0}, {"date": "2016-11-15", "close": 23.0074, "volume": 1435743.0}, {"date": "2016-11-16", "close": 23.4583, "volume": 1227080.0}, {"date": "2016-11-17", "close": 23.7629, "volume": 1388661.0}, {"date": "2016-11-18", "close": 23.5192, "volume": 1077173.0}, {"date": "2016-11-21", "close": 23.5679, "volume": 765933.0}, {"date": "2016-11-22", "close": 23.6533, "volume": 700112.0}, {"date": "2016-11-23", "close": 23.6898, "volume": 528710.0}, {"date": "2016-11-25", "close": 23.702, "volume": 296677.0}, {"date": "2016-11-28", "close": 23.6654, "volume": 789648.0}, {"date": "2016-11-29", "close": 23.6411, "volume": 841012.0}, {"date": "2016-11-30", "close": 23.6106, "volume": 704025.0}, {"date": "2016-12-01", "close": 23.3852, "volume": 550014.0}, {"date": "2016-12-02", "close": 23.702, "volume": 761074.0}, {"date": "2016-12-05", "close": 23.7629, "volume": 748480.0}, {"date": "2016-12-06", "close": 24.3113, "volume": 678697.0}, {"date": "2016-12-07", "close": 24.7927, "volume": 539283.0}, {"date": "2016-12-08", "close": 25.207, "volume": 734824.0}, {"date": "2016-12-09", "close": 25.079, "volume": 610612.0}, {"date": "2016-12-12", "close": 25.3593, "volume": 763960.0}, {"date": "2016-12-13", "close": 25.2862, "volume": 655508.0}, {"date": "2016-12-14", "close": 25.1582, "volume": 559537.0}, {"date": "2016-12-15", "close": 25.0668, "volume": 783386.0}, {"date": "2016-12-16", "close": 24.8962, "volume": 2757282.0}, {"date": "2016-12-19", "close": 24.9815, "volume": 726470.0}, {"date": "2016-12-20", "close": 25.3654, "volume": 492490.0}, {"date": "2016-12-21", "close": 25.4385, "volume": 470825.0}, {"date": "2016-12-22", "close": 25.2679, "volume": 401597.0}, {"date": "2016-12-23", "close": 25.3593, "volume": 191561.0}, {"date": "2016-12-27", "close": 25.3654, "volume": 416258.0}, {"date": "2016-12-28", "close": 24.9633, "volume": 431556.0}, {"date": "2016-12-29", "close": 24.9206, "volume": 332425.0}, {"date": "2016-12-30", "close": 24.7134, "volume": 366982.0}, {"date": "2017-01-03", "close": 25.3227, "volume": 632990.0}, {"date": "2017-01-04", "close": 25.9321, "volume": 795036.0}, {"date": "2017-01-05", "close": 25.865, "volume": 631089.0}, {"date": "2017-01-06", "close": 25.9808, "volume": 928447.0}, {"date": "2017-01-09", "close": 25.6457, "volume": 762018.0}, {"date": "2017-01-10", "close": 25.8955, "volume": 632015.0}, {"date": "2017-01-11", "close": 25.7797, "volume": 828786.0}, {"date": "2017-01-12", "close": 25.5848, "volume": 558330.0}, {"date": "2017-01-13", "close": 25.8589, "volume": 447050.0}, {"date": "2017-01-17", "close": 25.341, "volume": 404020.0}, {"date": "2017-01-18", "close": 25.6091, "volume": 366619.0}, {"date": "2017-01-19", "close": 25.6396, "volume": 343399.0}, {"date": "2017-01-20", "close": 25.7005, "volume": 374091.0}, {"date": "2017-01-23", "close": 25.8346, "volume": 711674.0}, {"date": "2017-01-24", "close": 26.584, "volume": 496988.0}, {"date": "2017-01-25", "close": 26.8338, "volume": 1402680.0}, {"date": "2017-01-26", "close": 26.1636, "volume": 789410.0}, {"date": "2017-01-27", "close": 25.9808, "volume": 984687.0}, {"date": "2017-01-30", "close": 25.865, "volume": 733770.0}, {"date": "2017-01-31", "close": 26.2123, "volume": 874818.0}, {"date": "2017-02-01", "close": 25.9686, "volume": 693635.0}, {"date": "2017-02-02", "close": 25.8955, "volume": 864705.0}, {"date": "2017-02-03", "close": 26.188, "volume": 771803.0}, {"date": "2017-02-06", "close": 26.1209, "volume": 565271.0}, {"date": "2017-02-07", "close": 26.322, "volume": 592996.0}, {"date": "2017-02-08", "close": 26.6571, "volume": 900166.0}, {"date": "2017-02-09", "close": 26.9191, "volume": 995673.0}, {"date": "2017-02-10", "close": 27.7478, "volume": 2860351.0}, {"date": "2017-02-13", "close": 27.7295, "volume": 1166702.0}, {"date": "2017-02-14", "close": 28.2352, "volume": 1775367.0}, {"date": "2017-02-15", "close": 28.1256, "volume": 1258710.0}, {"date": "2017-02-16", "close": 28.3693, "volume": 1177667.0}, {"date": "2017-02-17", "close": 28.5033, "volume": 794732.0}, {"date": "2017-02-21", "close": 28.8689, "volume": 1044908.0}, {"date": "2017-02-22", "close": 29.4112, "volume": 1325496.0}, {"date": "2017-02-23", "close": 29.5391, "volume": 1296042.0}, {"date": "2017-02-24", "close": 30.1058, "volume": 1360095.0}, {"date": "2017-02-27", "close": 29.9413, "volume": 1689599.0}, {"date": "2017-02-28", "close": 29.2893, "volume": 1822991.0}, {"date": "2017-03-01", "close": 30.2155, "volume": 1221854.0}, {"date": "2017-03-02", "close": 29.6123, "volume": 1210140.0}, {"date": "2017-03-03", "close": 29.8316, "volume": 1386878.0}, {"date": "2017-03-06", "close": 29.7707, "volume": 1036373.0}, {"date": "2017-03-07", "close": 29.6671, "volume": 885638.0}, {"date": "2017-03-08", "close": 29.6366, "volume": 1197189.0}, {"date": "2017-03-09", "close": 29.6488, "volume": 884076.0}, {"date": "2017-03-10", "close": 29.5331, "volume": 803037.0}, {"date": "2017-03-13", "close": 26.3768, "volume": 10754310.0}, {"date": "2017-03-14", "close": 25.9503, "volume": 5695349.0}, {"date": "2017-03-15", "close": 26.1148, "volume": 3383083.0}, {"date": "2017-03-16", "close": 27.0471, "volume": 3671062.0}, {"date": "2017-03-17", "close": 27.1324, "volume": 2492876.0}, {"date": "2017-03-20", "close": 27.1141, "volume": 1524895.0}, {"date": "2017-03-21", "close": 26.2794, "volume": 1777051.0}, {"date": "2017-03-22", "close": 26.2855, "volume": 1255804.0}, {"date": "2017-03-23", "close": 26.6084, "volume": 919179.0}, {"date": "2017-03-24", "close": 26.5718, "volume": 1062062.0}, {"date": "2017-03-27", "close": 26.6206, "volume": 1234938.0}, {"date": "2017-03-28", "close": 27.0532, "volume": 964133.0}, {"date": "2017-03-29", "close": 27.175, "volume": 830377.0}, {"date": "2017-03-30", "close": 27.7112, "volume": 1061802.0}, {"date": "2017-03-31", "close": 27.8331, "volume": 1396107.0}, {"date": "2017-04-03", "close": 27.1263, "volume": 1356135.0}, {"date": "2017-04-04", "close": 27.2055, "volume": 1230145.0}, {"date": "2017-04-05", "close": 26.712, "volume": 1024346.0}, {"date": "2017-04-06", "close": 26.8887, "volume": 722928.0}, {"date": "2017-04-07", "close": 27.0836, "volume": 945176.0}, {"date": "2017-04-10", "close": 27.1202, "volume": 522759.0}, {"date": "2017-04-11", "close": 27.3274, "volume": 1248371.0}, {"date": "2017-04-12", "close": 26.5718, "volume": 1146043.0}, {"date": "2017-04-13", "close": 26.3586, "volume": 1246308.0}, {"date": "2017-04-17", "close": 26.6388, "volume": 1352619.0}, {"date": "2017-04-18", "close": 26.7912, "volume": 1257516.0}, {"date": "2017-04-19", "close": 26.4622, "volume": 1149218.0}, {"date": "2017-04-20", "close": 27.1994, "volume": 3119336.0}, {"date": "2017-04-21", "close": 24.945, "volume": 5159484.0}, {"date": "2017-04-24", "close": 25.3837, "volume": 3650232.0}, {"date": "2017-04-25", "close": 25.0668, "volume": 2015252.0}, {"date": "2017-04-26", "close": 25.2192, "volume": 1616711.0}, {"date": "2017-04-27", "close": 25.3715, "volume": 1373161.0}, {"date": "2017-04-28", "close": 25.1339, "volume": 1072517.0}, {"date": "2017-05-01", "close": 25.8224, "volume": 1748965.0}, {"date": "2017-05-02", "close": 25.8955, "volume": 1134109.0}, {"date": "2017-05-03", "close": 25.6457, "volume": 597879.0}, {"date": "2017-05-04", "close": 25.8041, "volume": 783507.0}, {"date": "2017-05-05", "close": 26.322, "volume": 1176279.0}, {"date": "2017-05-08", "close": 26.2428, "volume": 1002901.0}, {"date": "2017-05-09", "close": 25.9503, "volume": 678662.0}, {"date": "2017-05-10", "close": 25.9077, "volume": 788271.0}, {"date": "2017-05-11", "close": 25.2618, "volume": 1045437.0}, {"date": "2017-05-12", "close": 25.3167, "volume": 1035734.0}, {"date": "2017-05-15", "close": 25.3471, "volume": 889478.0}, {"date": "2017-05-16", "close": 25.1461, "volume": 1173530.0}, {"date": "2017-05-17", "close": 23.769, "volume": 1612255.0}, {"date": "2017-05-18", "close": 23.5497, "volume": 1030048.0}, {"date": "2017-05-19", "close": 23.9884, "volume": 1023468.0}, {"date": "2017-05-22", "close": 24.5246, "volume": 959400.0}, {"date": "2017-05-23", "close": 24.5063, "volume": 836743.0}, {"date": "2017-05-24", "close": 24.5246, "volume": 1768372.0}, {"date": "2017-05-25", "close": 24.6647, "volume": 600178.0}, {"date": "2017-05-26", "close": 24.5916, "volume": 593700.0}, {"date": "2017-05-30", "close": 24.2016, "volume": 747509.0}, {"date": "2017-05-31", "close": 23.4766, "volume": 1454323.0}, {"date": "2017-06-01", "close": 24.5733, "volume": 1295714.0}, {"date": "2017-06-02", "close": 24.9754, "volume": 1473350.0}, {"date": "2017-06-05", "close": 24.6281, "volume": 1044494.0}, {"date": "2017-06-06", "close": 24.1224, "volume": 924321.0}, {"date": "2017-06-07", "close": 24.1346, "volume": 776394.0}, {"date": "2017-06-08", "close": 24.5367, "volume": 647997.0}, {"date": "2017-06-09", "close": 24.1833, "volume": 824411.0}, {"date": "2017-06-12", "close": 24.5428, "volume": 1260694.0}, {"date": "2017-06-13", "close": 24.878, "volume": 1251752.0}, {"date": "2017-06-14", "close": 24.0493, "volume": 894255.0}, {"date": "2017-06-15", "close": 23.9153, "volume": 574521.0}, {"date": "2017-06-16", "close": 24.2321, "volume": 1537699.0}, {"date": "2017-06-19", "close": 25.0303, "volume": 1433354.0}, {"date": "2017-06-20", "close": 24.5977, "volume": 1221389.0}, {"date": "2017-06-21", "close": 23.8543, "volume": 1084610.0}, {"date": "2017-06-22", "close": 23.4887, "volume": 1260933.0}, {"date": "2017-06-23", "close": 23.5436, "volume": 1649120.0}, {"date": "2017-06-26", "close": 24.4636, "volume": 1661644.0}, {"date": "2017-06-27", "close": 24.0188, "volume": 1361265.0}, {"date": "2017-06-28", "close": 24.9633, "volume": 1472097.0}, {"date": "2017-06-29", "close": 25.1217, "volume": 2151290.0}, {"date": "2017-06-30", "close": 24.884, "volume": 1422296.0}, {"date": "2017-07-03", "close": 24.7805, "volume": 1067800.0}, {"date": "2017-07-05", "close": 24.8962, "volume": 3213776.0}, {"date": "2017-07-06", "close": 23.8787, "volume": 2415264.0}, {"date": "2017-07-07", "close": 24.2565, "volume": 1042528.0}, {"date": "2017-07-10", "close": 24.4941, "volume": 976758.0}, {"date": "2017-07-11", "close": 24.622, "volume": 870776.0}, {"date": "2017-07-12", "close": 25.1765, "volume": 1120740.0}, {"date": "2017-07-13", "close": 25.1217, "volume": 1158089.0}, {"date": "2017-07-14", "close": 25.341, "volume": 578730.0}, {"date": "2017-07-17", "close": 25.1461, "volume": 869885.0}, {"date": "2017-07-18", "close": 25.0181, "volume": 1072844.0}, {"date": "2017-07-19", "close": 25.6883, "volume": 1315658.0}, {"date": "2017-07-20", "close": 26.188, "volume": 2004492.0}, {"date": "2017-07-21", "close": 24.0249, "volume": 6709990.0}, {"date": "2017-07-24", "close": 24.1346, "volume": 2080085.0}, {"date": "2017-07-25", "close": 24.6464, "volume": 1685916.0}, {"date": "2017-07-26", "close": 24.0432, "volume": 1232231.0}, {"date": "2017-07-27", "close": 23.8543, "volume": 1188607.0}, {"date": "2017-07-28", "close": 23.6533, "volume": 737110.0}, {"date": "2017-07-31", "close": 23.0622, "volume": 1193082.0}, {"date": "2017-08-01", "close": 23.2146, "volume": 1157585.0}, {"date": "2017-08-02", "close": 22.7454, "volume": 899849.0}, {"date": "2017-08-03", "close": 22.4834, "volume": 1333257.0}, {"date": "2017-08-04", "close": 22.2701, "volume": 1065855.0}, {"date": "2017-08-07", "close": 22.3006, "volume": 968552.0}, {"date": "2017-08-08", "close": 22.0569, "volume": 1563361.0}, {"date": "2017-08-09", "close": 21.8558, "volume": 1298680.0}, {"date": "2017-08-10", "close": 21.3501, "volume": 1242582.0}, {"date": "2017-08-11", "close": 21.411, "volume": 884856.0}, {"date": "2017-08-14", "close": 21.7157, "volume": 1186352.0}, {"date": "2017-08-15", "close": 21.6974, "volume": 618297.0}, {"date": "2017-08-16", "close": 21.9716, "volume": 1145391.0}, {"date": "2017-08-17", "close": 21.5633, "volume": 1059168.0}, {"date": "2017-08-18", "close": 21.3196, "volume": 1559723.0}, {"date": "2017-08-21", "close": 21.3135, "volume": 1322157.0}, {"date": "2017-08-22", "close": 21.4354, "volume": 847029.0}, {"date": "2017-08-23", "close": 21.3013, "volume": 772452.0}, {"date": "2017-08-24", "close": 21.2526, "volume": 1021597.0}, {"date": "2017-08-25", "close": 21.6425, "volume": 735058.0}, {"date": "2017-08-28", "close": 21.8375, "volume": 864262.0}, {"date": "2017-08-29", "close": 21.7218, "volume": 595690.0}, {"date": "2017-08-30", "close": 22.0873, "volume": 613018.0}, {"date": "2017-08-31", "close": 22.2579, "volume": 692568.0}, {"date": "2017-09-01", "close": 22.1056, "volume": 605558.0}, {"date": "2017-09-05", "close": 21.7339, "volume": 645323.0}, {"date": "2017-09-06", "close": 21.9838, "volume": 871882.0}, {"date": "2017-09-07", "close": 21.5146, "volume": 831394.0}, {"date": "2017-09-08", "close": 21.5999, "volume": 1512839.0}, {"date": "2017-09-11", "close": 22.0691, "volume": 678656.0}, {"date": "2017-09-12", "close": 22.7637, "volume": 834938.0}, {"date": "2017-09-13", "close": 22.5809, "volume": 1467500.0}, {"date": "2017-09-14", "close": 22.2458, "volume": 1223247.0}, {"date": "2017-09-15", "close": 22.3128, "volume": 1008484.0}, {"date": "2017-09-18", "close": 22.325, "volume": 714353.0}, {"date": "2017-09-19", "close": 22.0934, "volume": 1138442.0}, {"date": "2017-09-20", "close": 21.8436, "volume": 555223.0}, {"date": "2017-09-21", "close": 22.0081, "volume": 609946.0}, {"date": "2017-09-22", "close": 22.2579, "volume": 458940.0}, {"date": "2017-09-25", "close": 21.8985, "volume": 776737.0}, {"date": "2017-09-26", "close": 22.1787, "volume": 1178473.0}, {"date": "2017-09-27", "close": 22.721, "volume": 903438.0}, {"date": "2017-09-28", "close": 22.6845, "volume": 604995.0}, {"date": "2017-09-29", "close": 22.8612, "volume": 796537.0}, {"date": "2017-10-02", "close": 23.05, "volume": 573127.0}, {"date": "2017-10-03", "close": 23.0561, "volume": 854173.0}, {"date": "2017-10-04", "close": 22.8916, "volume": 1035932.0}, {"date": "2017-10-05", "close": 23.0318, "volume": 364846.0}, {"date": "2017-10-06", "close": 22.8672, "volume": 1178935.0}, {"date": "2017-10-09", "close": 23.0683, "volume": 1150314.0}, {"date": "2017-10-10", "close": 23.0135, "volume": 748381.0}, {"date": "2017-10-11", "close": 22.788, "volume": 597697.0}, {"date": "2017-10-12", "close": 22.5565, "volume": 737386.0}, {"date": "2017-10-13", "close": 22.8733, "volume": 746742.0}, {"date": "2017-10-16", "close": 22.8368, "volume": 1439373.0}, {"date": "2017-10-17", "close": 22.7454, "volume": 1014187.0}, {"date": "2017-10-18", "close": 22.7332, "volume": 1102063.0}, {"date": "2017-10-19", "close": 22.5748, "volume": 1542664.0}, {"date": "2017-10-20", "close": 20.1376, "volume": 9473851.0}, {"date": "2017-10-23", "close": 20.034, "volume": 3487382.0}, {"date": "2017-10-24", "close": 19.7354, "volume": 3552695.0}, {"date": "2017-10-25", "close": 19.5039, "volume": 2696031.0}, {"date": "2017-10-26", "close": 19.6379, "volume": 1503396.0}, {"date": "2017-10-27", "close": 19.711, "volume": 1270140.0}, {"date": "2017-10-30", "close": 19.6684, "volume": 1085602.0}, {"date": "2017-10-31", "close": 19.5526, "volume": 1713093.0}, {"date": "2017-11-01", "close": 19.2845, "volume": 1065060.0}, {"date": "2017-11-02", "close": 18.6813, "volume": 1875120.0}, {"date": "2017-11-03", "close": 18.4437, "volume": 2005385.0}, {"date": "2017-11-06", "close": 18.5107, "volume": 2717160.0}, {"date": "2017-11-07", "close": 18.334, "volume": 1235941.0}, {"date": "2017-11-08", "close": 18.4559, "volume": 845295.0}, {"date": "2017-11-09", "close": 19.1322, "volume": 2413627.0}, {"date": "2017-11-10", "close": 18.791, "volume": 923403.0}, {"date": "2017-11-13", "close": 18.7362, "volume": 1003407.0}, {"date": "2017-11-14", "close": 18.4132, "volume": 1715865.0}, {"date": "2017-11-15", "close": 18.0172, "volume": 1242783.0}, {"date": "2017-11-16", "close": 18.4863, "volume": 1228940.0}, {"date": "2017-11-17", "close": 18.5899, "volume": 812906.0}, {"date": "2017-11-20", "close": 18.5716, "volume": 1012344.0}, {"date": "2017-11-21", "close": 18.9433, "volume": 924080.0}, {"date": "2017-11-22", "close": 18.5838, "volume": 950687.0}, {"date": "2017-11-24", "close": 18.8215, "volume": 273981.0}, {"date": "2017-11-27", "close": 18.5229, "volume": 979462.0}, {"date": "2017-11-28", "close": 18.9677, "volume": 1158578.0}, {"date": "2017-11-29", "close": 19.3028, "volume": 1330032.0}, {"date": "2017-11-30", "close": 19.0652, "volume": 1188294.0}, {"date": "2017-12-01", "close": 19.2602, "volume": 1191322.0}, {"date": "2017-12-04", "close": 19.2723, "volume": 1384006.0}, {"date": "2017-12-05", "close": 19.2602, "volume": 947425.0}, {"date": "2017-12-06", "close": 19.2541, "volume": 1290438.0}, {"date": "2017-12-07", "close": 19.1809, "volume": 1384210.0}, {"date": "2017-12-08", "close": 19.2358, "volume": 680170.0}, {"date": "2017-12-11", "close": 19.5161, "volume": 1277576.0}, {"date": "2017-12-12", "close": 19.6501, "volume": 1141318.0}, {"date": "2017-12-13", "close": 19.7476, "volume": 1016072.0}, {"date": "2017-12-14", "close": 19.7415, "volume": 1712938.0}, {"date": "2017-12-15", "close": 20.0705, "volume": 3106692.0}, {"date": "2017-12-18", "close": 20.4178, "volume": 1555929.0}, {"date": "2017-12-19", "close": 20.4727, "volume": 1408480.0}, {"date": "2017-12-20", "close": 20.4727, "volume": 1184000.0}, {"date": "2017-12-21", "close": 20.4666, "volume": 1143583.0}, {"date": "2017-12-22", "close": 20.4666, "volume": 665702.0}, {"date": "2017-12-26", "close": 20.491, "volume": 874262.0}, {"date": "2017-12-27", "close": 20.5641, "volume": 764748.0}, {"date": "2017-12-28", "close": 20.7225, "volume": 739744.0}, {"date": "2017-12-29", "close": 20.7103, "volume": 1173666.0}, {"date": "2018-01-02", "close": 21.2343, "volume": 1624338.0}, {"date": "2018-01-03", "close": 21.3744, "volume": 1319195.0}, {"date": "2018-01-04", "close": 20.7651, "volume": 2024326.0}, {"date": "2018-01-05", "close": 21.0211, "volume": 1147405.0}, {"date": "2018-01-08", "close": 21.6182, "volume": 1423847.0}, {"date": "2018-01-09", "close": 21.3074, "volume": 1193431.0}, {"date": "2018-01-10", "close": 21.3074, "volume": 1651024.0}, {"date": "2018-01-11", "close": 21.8985, "volume": 1423257.0}, {"date": "2018-01-12", "close": 21.8436, "volume": 1301181.0}, {"date": "2018-01-16", "close": 21.9777, "volume": 875275.0}, {"date": "2018-01-17", "close": 21.9898, "volume": 774423.0}, {"date": "2018-01-18", "close": 21.8558, "volume": 1798031.0}, {"date": "2018-01-19", "close": 22.3554, "volume": 1224326.0}, {"date": "2018-01-22", "close": 22.2823, "volume": 1010247.0}, {"date": "2018-01-23", "close": 22.9343, "volume": 1379650.0}, {"date": "2018-01-24", "close": 22.9769, "volume": 1095487.0}, {"date": "2018-01-25", "close": 22.721, "volume": 828647.0}, {"date": "2018-01-26", "close": 23.0866, "volume": 655998.0}, {"date": "2018-01-29", "close": 23.1963, "volume": 1416666.0}, {"date": "2018-01-30", "close": 22.7515, "volume": 1853012.0}, {"date": "2018-01-31", "close": 22.8551, "volume": 1202120.0}, {"date": "2018-02-01", "close": 22.983, "volume": 1046491.0}, {"date": "2018-02-02", "close": 21.9228, "volume": 1013284.0}, {"date": "2018-02-05", "close": 20.8687, "volume": 1399490.0}, {"date": "2018-02-06", "close": 21.4171, "volume": 1532762.0}, {"date": "2018-02-07", "close": 20.9662, "volume": 1573545.0}, {"date": "2018-02-08", "close": 20.4178, "volume": 2303411.0}, {"date": "2018-02-09", "close": 18.6204, "volume": 4865722.0}, {"date": "2018-02-12", "close": 19.3272, "volume": 2284719.0}, {"date": "2018-02-13", "close": 19.1688, "volume": 2074419.0}, {"date": "2018-02-14", "close": 20.0157, "volume": 1274195.0}, {"date": "2018-02-15", "close": 20.168, "volume": 1011681.0}, {"date": "2018-02-16", "close": 19.8816, "volume": 837272.0}, {"date": "2018-02-20", "close": 19.967, "volume": 835816.0}, {"date": "2018-02-21", "close": 19.6623, "volume": 1164712.0}, {"date": "2018-02-22", "close": 19.4308, "volume": 876490.0}, {"date": "2018-02-23", "close": 19.8451, "volume": 565462.0}, {"date": "2018-02-26", "close": 20.1315, "volume": 1165369.0}, {"date": "2018-02-27", "close": 20.1802, "volume": 1024766.0}, {"date": "2018-02-28", "close": 20.1071, "volume": 1370247.0}, {"date": "2018-03-01", "close": 20.0888, "volume": 1014937.0}, {"date": "2018-03-02", "close": 20.5153, "volume": 725603.0}, {"date": "2018-03-05", "close": 21.082, "volume": 993798.0}, {"date": "2018-03-06", "close": 21.2952, "volume": 980828.0}, {"date": "2018-03-07", "close": 21.216, "volume": 1082108.0}, {"date": "2018-03-08", "close": 21.3196, "volume": 547775.0}, {"date": "2018-03-09", "close": 21.6364, "volume": 714701.0}, {"date": "2018-03-12", "close": 21.7522, "volume": 749958.0}, {"date": "2018-03-13", "close": 21.5816, "volume": 827800.0}, {"date": "2018-03-14", "close": 21.3074, "volume": 456942.0}, {"date": "2018-03-15", "close": 21.1003, "volume": 604427.0}, {"date": "2018-03-16", "close": 21.2038, "volume": 1006757.0}, {"date": "2018-03-19", "close": 20.3996, "volume": 839537.0}, {"date": "2018-03-20", "close": 20.0949, "volume": 800740.0}, {"date": "2018-03-21", "close": 20.2472, "volume": 528023.0}, {"date": "2018-03-22", "close": 19.1627, "volume": 1238049.0}, {"date": "2018-03-23", "close": 18.4437, "volume": 1403780.0}, {"date": "2018-03-26", "close": 18.6752, "volume": 1220825.0}, {"date": "2018-03-27", "close": 18.8093, "volume": 1310934.0}, {"date": "2018-03-28", "close": 18.8215, "volume": 1746875.0}, {"date": "2018-03-29", "close": 19.2053, "volume": 867368.0}, {"date": "2018-04-02", "close": 18.7666, "volume": 1063881.0}, {"date": "2018-04-03", "close": 18.9555, "volume": 807964.0}, {"date": "2018-04-04", "close": 19.0956, "volume": 568845.0}, {"date": "2018-04-05", "close": 19.0652, "volume": 730292.0}, {"date": "2018-04-06", "close": 18.7118, "volume": 690497.0}, {"date": "2018-04-09", "close": 18.529, "volume": 906833.0}, {"date": "2018-04-10", "close": 19.3942, "volume": 2153400.0}, {"date": "2018-04-11", "close": 19.2419, "volume": 1138858.0}, {"date": "2018-04-12", "close": 19.1627, "volume": 1015056.0}, {"date": "2018-04-13", "close": 18.9799, "volume": 1189107.0}, {"date": "2018-04-16", "close": 19.2236, "volume": 1106540.0}, {"date": "2018-04-17", "close": 19.2662, "volume": 914343.0}, {"date": "2018-04-18", "close": 19.5161, "volume": 1164821.0}, {"date": "2018-04-19", "close": 19.5161, "volume": 1283385.0}, {"date": "2018-04-20", "close": 19.2358, "volume": 987645.0}, {"date": "2018-04-23", "close": 18.986, "volume": 1062008.0}, {"date": "2018-04-24", "close": 19.0591, "volume": 1121155.0}, {"date": "2018-04-25", "close": 19.0164, "volume": 1190519.0}, {"date": "2018-04-26", "close": 19.0042, "volume": 720153.0}, {"date": "2018-04-27", "close": 18.925, "volume": 1172157.0}, {"date": "2018-04-30", "close": 18.7483, "volume": 1455258.0}, {"date": "2018-05-01", "close": 18.9799, "volume": 1698332.0}, {"date": "2018-05-02", "close": 16.9935, "volume": 5454584.0}, {"date": "2018-05-03", "close": 16.5122, "volume": 2383118.0}, {"date": "2018-05-04", "close": 16.8778, "volume": 1773072.0}, {"date": "2018-05-07", "close": 17.2738, "volume": 1276777.0}, {"date": "2018-05-08", "close": 17.9441, "volume": 2154888.0}, {"date": "2018-05-09", "close": 18.2122, "volume": 1321948.0}, {"date": "2018-05-10", "close": 18.6569, "volume": 1691866.0}, {"date": "2018-05-11", "close": 18.7483, "volume": 1155145.0}, {"date": "2018-05-14", "close": 18.8946, "volume": 1093004.0}, {"date": "2018-05-15", "close": 18.6996, "volume": 1315538.0}, {"date": "2018-05-16", "close": 18.925, "volume": 880313.0}, {"date": "2018-05-17", "close": 19.0225, "volume": 1561880.0}, {"date": "2018-05-18", "close": 18.9982, "volume": 878572.0}, {"date": "2018-05-21", "close": 19.0713, "volume": 680442.0}, {"date": "2018-05-22", "close": 18.986, "volume": 626776.0}, {"date": "2018-05-23", "close": 18.7301, "volume": 846473.0}, {"date": "2018-05-24", "close": 17.9319, "volume": 1823052.0}, {"date": "2018-05-25", "close": 17.938, "volume": 769371.0}, {"date": "2018-05-29", "close": 17.9928, "volume": 870132.0}, {"date": "2018-05-30", "close": 18.4132, "volume": 1439581.0}, {"date": "2018-05-31", "close": 18.3401, "volume": 1417643.0}, {"date": "2018-06-01", "close": 18.3584, "volume": 841237.0}, {"date": "2018-06-04", "close": 18.5473, "volume": 1122724.0}, {"date": "2018-06-05", "close": 18.8032, "volume": 1650940.0}, {"date": "2018-06-06", "close": 19.187, "volume": 1485126.0}, {"date": "2018-06-07", "close": 19.1383, "volume": 1246440.0}, {"date": "2018-06-08", "close": 18.9799, "volume": 879268.0}, {"date": "2018-06-11", "close": 19.3211, "volume": 1333154.0}, {"date": "2018-06-12", "close": 19.2053, "volume": 657912.0}, {"date": "2018-06-13", "close": 19.0652, "volume": 869389.0}, {"date": "2018-06-14", "close": 19.3333, "volume": 1130403.0}, {"date": "2018-06-15", "close": 19.6014, "volume": 1653949.0}, {"date": "2018-06-18", "close": 19.6318, "volume": 792267.0}, {"date": "2018-06-19", "close": 19.4795, "volume": 1008665.0}, {"date": "2018-06-20", "close": 19.0469, "volume": 1212872.0}, {"date": "2018-06-21", "close": 18.7057, "volume": 1001355.0}, {"date": "2018-06-22", "close": 19.0225, "volume": 1256344.0}, {"date": "2018-06-25", "close": 18.334, "volume": 927214.0}, {"date": "2018-06-26", "close": 18.3949, "volume": 918964.0}, {"date": "2018-06-27", "close": 18.139, "volume": 914059.0}, {"date": "2018-06-28", "close": 18.3828, "volume": 862910.0}, {"date": "2018-06-29", "close": 18.267, "volume": 738175.0}, {"date": "2018-07-02", "close": 18.3401, "volume": 584479.0}, {"date": "2018-07-03", "close": 18.0355, "volume": 448071.0}, {"date": "2018-07-05", "close": 18.5838, "volume": 821625.0}, {"date": "2018-07-06", "close": 18.7422, "volume": 589572.0}, {"date": "2018-07-09", "close": 19.1017, "volume": 768272.0}, {"date": "2018-07-10", "close": 19.2845, "volume": 553231.0}, {"date": "2018-07-11", "close": 19.0896, "volume": 1509203.0}, {"date": "2018-07-12", "close": 19.0652, "volume": 512257.0}, {"date": "2018-07-13", "close": 19.1322, "volume": 533396.0}, {"date": "2018-07-16", "close": 18.8824, "volume": 519194.0}, {"date": "2018-07-17", "close": 19.1505, "volume": 426893.0}, {"date": "2018-07-18", "close": 19.1931, "volume": 719791.0}, {"date": "2018-07-19", "close": 19.0408, "volume": 573552.0}, {"date": "2018-07-20", "close": 18.7544, "volume": 425466.0}, {"date": "2018-07-23", "close": 18.8093, "volume": 585561.0}, {"date": "2018-07-24", "close": 18.5473, "volume": 685978.0}, {"date": "2018-07-25", "close": 18.8824, "volume": 786957.0}, {"date": "2018-07-26", "close": 18.6874, "volume": 1327967.0}, {"date": "2018-07-27", "close": 17.1885, "volume": 4508086.0}, {"date": "2018-07-30", "close": 16.9204, "volume": 1550893.0}, {"date": "2018-07-31", "close": 17.0118, "volume": 1780849.0}, {"date": "2018-08-01", "close": 16.567, "volume": 2429759.0}, {"date": "2018-08-02", "close": 16.5609, "volume": 1239209.0}, {"date": "2018-08-03", "close": 17.0118, "volume": 1598166.0}, {"date": "2018-08-06", "close": 17.3043, "volume": 1338091.0}, {"date": "2018-08-07", "close": 17.5724, "volume": 1014751.0}, {"date": "2018-08-08", "close": 17.7674, "volume": 1370560.0}, {"date": "2018-08-09", "close": 17.5419, "volume": 1514465.0}, {"date": "2018-08-10", "close": 17.0118, "volume": 982129.0}, {"date": "2018-08-13", "close": 16.6097, "volume": 1222695.0}, {"date": "2018-08-14", "close": 16.829, "volume": 1607573.0}, {"date": "2018-08-15", "close": 16.3964, "volume": 1053329.0}, {"date": "2018-08-16", "close": 16.5731, "volume": 714274.0}, {"date": "2018-08-17", "close": 16.8656, "volume": 1099456.0}, {"date": "2018-08-20", "close": 16.9509, "volume": 547691.0}, {"date": "2018-08-21", "close": 17.0788, "volume": 610998.0}, {"date": "2018-08-22", "close": 17.1276, "volume": 839149.0}, {"date": "2018-08-23", "close": 17.2434, "volume": 797615.0}, {"date": "2018-08-24", "close": 17.3713, "volume": 828511.0}, {"date": "2018-08-27", "close": 17.6455, "volume": 1234123.0}, {"date": "2018-08-28", "close": 17.6881, "volume": 1333165.0}, {"date": "2018-08-29", "close": 17.6089, "volume": 1120954.0}, {"date": "2018-08-30", "close": 17.4749, "volume": 980233.0}, {"date": "2018-08-31", "close": 17.3104, "volume": 944186.0}, {"date": "2018-09-04", "close": 17.286, "volume": 1123956.0}, {"date": "2018-09-05", "close": 17.219, "volume": 1087518.0}, {"date": "2018-09-06", "close": 16.9814, "volume": 1066522.0}, {"date": "2018-09-07", "close": 17.1459, "volume": 796392.0}, {"date": "2018-09-10", "close": 17.2068, "volume": 964471.0}, {"date": "2018-09-11", "close": 17.1154, "volume": 745288.0}, {"date": "2018-09-12", "close": 17.2312, "volume": 817915.0}, {"date": "2018-09-13", "close": 17.3835, "volume": 692745.0}, {"date": "2018-09-14", "close": 17.481, "volume": 809940.0}, {"date": "2018-09-17", "close": 17.2616, "volume": 719111.0}, {"date": "2018-09-18", "close": 17.4079, "volume": 520943.0}, {"date": "2018-09-19", "close": 17.5724, "volume": 527217.0}, {"date": "2018-09-20", "close": 17.8283, "volume": 582077.0}, {"date": "2018-09-21", "close": 17.7735, "volume": 2289074.0}, {"date": "2018-09-24", "close": 17.3652, "volume": 841647.0}, {"date": "2018-09-25", "close": 17.3165, "volume": 731914.0}, {"date": "2018-09-26", "close": 17.2251, "volume": 625263.0}, {"date": "2018-09-27", "close": 17.4018, "volume": 797921.0}, {"date": "2018-09-28", "close": 17.3104, "volume": 783029.0}, {"date": "2018-10-01", "close": 16.8656, "volume": 966220.0}, {"date": "2018-10-02", "close": 16.9021, "volume": 822257.0}, {"date": "2018-10-03", "close": 17.1459, "volume": 502671.0}, {"date": "2018-10-04", "close": 16.7803, "volume": 657041.0}, {"date": "2018-10-05", "close": 16.4756, "volume": 1171000.0}, {"date": "2018-10-08", "close": 16.3355, "volume": 861562.0}, {"date": "2018-10-09", "close": 16.4086, "volume": 889702.0}, {"date": "2018-10-10", "close": 15.7749, "volume": 1481286.0}, {"date": "2018-10-11", "close": 15.0925, "volume": 1569361.0}, {"date": "2018-10-12", "close": 15.0803, "volume": 1163477.0}, {"date": "2018-10-15", "close": 15.2814, "volume": 1246217.0}, {"date": "2018-10-16", "close": 15.8298, "volume": 530934.0}, {"date": "2018-10-17", "close": 16.0613, "volume": 1290274.0}, {"date": "2018-10-18", "close": 15.7384, "volume": 841796.0}, {"date": "2018-10-19", "close": 15.714, "volume": 909169.0}, {"date": "2018-10-22", "close": 15.7018, "volume": 1002036.0}, {"date": "2018-10-23", "close": 15.6165, "volume": 798653.0}, {"date": "2018-10-24", "close": 14.8792, "volume": 854147.0}, {"date": "2018-10-25", "close": 15.3058, "volume": 830522.0}, {"date": "2018-10-26", "close": 14.7818, "volume": 1322569.0}, {"date": "2018-10-29", "close": 14.5076, "volume": 1699184.0}, {"date": "2018-10-30", "close": 14.5137, "volume": 2745846.0}, {"date": "2018-10-31", "close": 16.3599, "volume": 4272469.0}, {"date": "2018-11-01", "close": 17.0788, "volume": 1737578.0}, {"date": "2018-11-02", "close": 16.7559, "volume": 1330499.0}, {"date": "2018-11-05", "close": 16.3233, "volume": 1529290.0}, {"date": "2018-11-06", "close": 16.1893, "volume": 2039730.0}, {"date": "2018-11-07", "close": 17.024, "volume": 1286859.0}, {"date": "2018-11-08", "close": 16.9996, "volume": 823979.0}, {"date": "2018-11-09", "close": 16.9326, "volume": 1423922.0}, {"date": "2018-11-12", "close": 15.6531, "volume": 1476623.0}, {"date": "2018-11-13", "close": 15.8298, "volume": 1002999.0}, {"date": "2018-11-14", "close": 15.5982, "volume": 565783.0}, {"date": "2018-11-15", "close": 15.8907, "volume": 717829.0}, {"date": "2018-11-16", "close": 16.0186, "volume": 649106.0}, {"date": "2018-11-19", "close": 15.7871, "volume": 784941.0}, {"date": "2018-11-20", "close": 15.4093, "volume": 1040560.0}, {"date": "2018-11-21", "close": 15.5799, "volume": 457373.0}, {"date": "2018-11-23", "close": 15.4215, "volume": 237600.0}, {"date": "2018-11-26", "close": 15.9151, "volume": 728688.0}, {"date": "2018-11-27", "close": 15.8541, "volume": 590675.0}, {"date": "2018-11-28", "close": 16.4573, "volume": 804509.0}, {"date": "2018-11-29", "close": 16.5975, "volume": 1239964.0}, {"date": "2018-11-30", "close": 16.8839, "volume": 1100864.0}, {"date": "2018-12-03", "close": 16.9814, "volume": 715657.0}, {"date": "2018-12-04", "close": 16.2258, "volume": 1048288.0}, {"date": "2018-12-06", "close": 16.2928, "volume": 1002948.0}, {"date": "2018-12-07", "close": 15.7201, "volume": 621889.0}, {"date": "2018-12-10", "close": 15.3911, "volume": 646585.0}, {"date": "2018-12-11", "close": 15.2205, "volume": 717899.0}, {"date": "2018-12-12", "close": 15.4215, "volume": 686344.0}, {"date": "2018-12-13", "close": 14.7391, "volume": 1160306.0}, {"date": "2018-12-14", "close": 14.337, "volume": 1006484.0}, {"date": "2018-12-17", "close": 13.8373, "volume": 1249541.0}, {"date": "2018-12-18", "close": 14.5685, "volume": 1169372.0}, {"date": "2018-12-19", "close": 14.4771, "volume": 994443.0}, {"date": "2018-12-20", "close": 14.0384, "volume": 1411652.0}, {"date": "2018-12-21", "close": 13.2768, "volume": 2086238.0}, {"date": "2018-12-24", "close": 12.8076, "volume": 692849.0}, {"date": "2018-12-26", "close": 13.8983, "volume": 994967.0}, {"date": "2018-12-27", "close": 13.8251, "volume": 1044385.0}, {"date": "2018-12-28", "close": 13.8251, "volume": 891542.0}, {"date": "2018-12-31", "close": 14.0628, "volume": 842120.0}, {"date": "2019-01-02", "close": 14.5076, "volume": 1078660.0}, {"date": "2019-01-03", "close": 14.0993, "volume": 659017.0}, {"date": "2019-01-04", "close": 14.6355, "volume": 824480.0}, {"date": "2019-01-07", "close": 14.8, "volume": 1432069.0}, {"date": "2019-01-08", "close": 14.8975, "volume": 839236.0}, {"date": "2019-01-09", "close": 15.5068, "volume": 1460094.0}, {"date": "2019-01-10", "close": 15.7384, "volume": 1012781.0}, {"date": "2019-01-11", "close": 15.8115, "volume": 837475.0}, {"date": "2019-01-14", "close": 15.714, "volume": 755473.0}, {"date": "2019-01-15", "close": 15.9516, "volume": 485889.0}, {"date": "2019-01-16", "close": 15.8298, "volume": 923198.0}, {"date": "2019-01-17", "close": 15.8724, "volume": 916712.0}, {"date": "2019-01-18", "close": 16.1405, "volume": 1319340.0}, {"date": "2019-01-22", "close": 15.5739, "volume": 1388632.0}, {"date": "2019-01-23", "close": 15.5617, "volume": 968758.0}, {"date": "2019-01-24", "close": 15.8115, "volume": 1038823.0}, {"date": "2019-01-25", "close": 16.1953, "volume": 942373.0}, {"date": "2019-01-28", "close": 16.1283, "volume": 750444.0}, {"date": "2019-01-29", "close": 16.2075, "volume": 909685.0}, {"date": "2019-01-30", "close": 16.3538, "volume": 1088655.0}, {"date": "2019-01-31", "close": 16.2989, "volume": 1164691.0}, {"date": "2019-02-01", "close": 16.7315, "volume": 1236650.0}, {"date": "2019-02-04", "close": 17.0849, "volume": 708419.0}, {"date": "2019-02-05", "close": 17.3104, "volume": 1194524.0}, {"date": "2019-02-06", "close": 17.2129, "volume": 1070634.0}, {"date": "2019-02-07", "close": 16.7194, "volume": 1325412.0}, {"date": "2019-02-08", "close": 16.0979, "volume": 2735858.0}, {"date": "2019-02-11", "close": 16.3416, "volume": 1375708.0}, {"date": "2019-02-12", "close": 16.4147, "volume": 1802749.0}, {"date": "2019-02-13", "close": 16.7986, "volume": 1645454.0}, {"date": "2019-02-14", "close": 16.4878, "volume": 2098411.0}, {"date": "2019-02-15", "close": 16.8778, "volume": 1080280.0}, {"date": "2019-02-19", "close": 17.1154, "volume": 653236.0}, {"date": "2019-02-20", "close": 17.5175, "volume": 849208.0}, {"date": "2019-02-21", "close": 17.2555, "volume": 459909.0}, {"date": "2019-02-22", "close": 17.6455, "volume": 741497.0}, {"date": "2019-02-25", "close": 17.3835, "volume": 656994.0}, {"date": "2019-02-26", "close": 17.2129, "volume": 601137.0}, {"date": "2019-02-27", "close": 17.0788, "volume": 1077132.0}, {"date": "2019-02-28", "close": 17.0727, "volume": 975685.0}, {"date": "2019-03-01", "close": 17.4018, "volume": 938212.0}, {"date": "2019-03-04", "close": 17.2373, "volume": 760342.0}, {"date": "2019-03-05", "close": 17.1032, "volume": 427051.0}, {"date": "2019-03-06", "close": 16.762, "volume": 633228.0}, {"date": "2019-03-07", "close": 16.3538, "volume": 988139.0}, {"date": "2019-03-08", "close": 16.3233, "volume": 469575.0}, {"date": "2019-03-11", "close": 16.7498, "volume": 878605.0}, {"date": "2019-03-12", "close": 16.9692, "volume": 836172.0}, {"date": "2019-03-13", "close": 17.1032, "volume": 626171.0}, {"date": "2019-03-14", "close": 17.1093, "volume": 506092.0}, {"date": "2019-03-15", "close": 17.286, "volume": 796821.0}, {"date": "2019-03-18", "close": 17.4505, "volume": 496524.0}, {"date": "2019-03-19", "close": 17.3165, "volume": 431206.0}, {"date": "2019-03-20", "close": 17.0423, "volume": 524442.0}, {"date": "2019-03-21", "close": 17.3348, "volume": 416204.0}, {"date": "2019-03-22", "close": 16.5548, "volume": 598617.0}, {"date": "2019-03-25", "close": 15.9455, "volume": 1226865.0}, {"date": "2019-03-26", "close": 16.11, "volume": 693029.0}, {"date": "2019-03-27", "close": 16.171, "volume": 700468.0}, {"date": "2019-03-28", "close": 16.3294, "volume": 406376.0}, {"date": "2019-03-29", "close": 16.628, "volume": 656494.0}, {"date": "2019-04-01", "close": 17.219, "volume": 718574.0}, {"date": "2019-04-02", "close": 17.4688, "volume": 935202.0}, {"date": "2019-04-03", "close": 17.2982, "volume": 767513.0}, {"date": "2019-04-04", "close": 17.4444, "volume": 554340.0}, {"date": "2019-04-05", "close": 17.6394, "volume": 503125.0}, {"date": "2019-04-08", "close": 17.6699, "volume": 454151.0}, {"date": "2019-04-09", "close": 17.3713, "volume": 281084.0}, {"date": "2019-04-10", "close": 17.615, "volume": 342627.0}, {"date": "2019-04-11", "close": 17.6089, "volume": 329959.0}, {"date": "2019-04-12", "close": 17.6455, "volume": 429077.0}, {"date": "2019-04-15", "close": 17.81, "volume": 371160.0}, {"date": "2019-04-16", "close": 17.7978, "volume": 504943.0}, {"date": "2019-04-17", "close": 17.9014, "volume": 513416.0}, {"date": "2019-04-18", "close": 18.0294, "volume": 403843.0}, {"date": "2019-04-22", "close": 17.8709, "volume": 527818.0}, {"date": "2019-04-23", "close": 18.1451, "volume": 990623.0}, {"date": "2019-04-24", "close": 17.8892, "volume": 507282.0}, {"date": "2019-04-25", "close": 17.4261, "volume": 404114.0}, {"date": "2019-04-26", "close": 17.6333, "volume": 1163775.0}, {"date": "2019-04-29", "close": 17.5724, "volume": 404425.0}, {"date": "2019-04-30", "close": 17.6394, "volume": 709968.0}, {"date": "2019-05-01", "close": 17.4993, "volume": 700550.0}, {"date": "2019-05-02", "close": 17.2312, "volume": 576290.0}, {"date": "2019-05-03", "close": 17.7064, "volume": 380764.0}, {"date": "2019-05-06", "close": 17.3348, "volume": 700566.0}, {"date": "2019-05-07", "close": 18.9372, "volume": 5976672.0}, {"date": "2019-05-08", "close": 19.2662, "volume": 2606320.0}, {"date": "2019-05-09", "close": 19.0774, "volume": 1112463.0}, {"date": "2019-05-10", "close": 18.9494, "volume": 873632.0}, {"date": "2019-05-13", "close": 18.3157, "volume": 976989.0}, {"date": "2019-05-14", "close": 18.6082, "volume": 663638.0}, {"date": "2019-05-15", "close": 18.9982, "volume": 650730.0}, {"date": "2019-05-16", "close": 18.9616, "volume": 803639.0}, {"date": "2019-05-17", "close": 18.6143, "volume": 894492.0}, {"date": "2019-05-20", "close": 18.7422, "volume": 896893.0}, {"date": "2019-05-21", "close": 19.4856, "volume": 990628.0}, {"date": "2019-05-22", "close": 19.3942, "volume": 900576.0}, {"date": "2019-05-23", "close": 19.1017, "volume": 637673.0}, {"date": "2019-05-24", "close": 19.0408, "volume": 478448.0}, {"date": "2019-05-28", "close": 18.9311, "volume": 1080096.0}, {"date": "2019-05-29", "close": 18.8763, "volume": 469143.0}, {"date": "2019-05-30", "close": 18.9799, "volume": 438556.0}, {"date": "2019-05-31", "close": 18.6448, "volume": 728702.0}, {"date": "2019-06-03", "close": 18.5412, "volume": 1314106.0}, {"date": "2019-06-04", "close": 19.053, "volume": 1132178.0}, {"date": "2019-06-05", "close": 18.9068, "volume": 846413.0}, {"date": "2019-06-06", "close": 19.2114, "volume": 1200093.0}, {"date": "2019-06-07", "close": 19.3394, "volume": 904113.0}, {"date": "2019-06-10", "close": 19.7537, "volume": 746315.0}, {"date": "2019-06-11", "close": 19.9487, "volume": 1003790.0}, {"date": "2019-06-12", "close": 19.5465, "volume": 851882.0}, {"date": "2019-06-13", "close": 19.7537, "volume": 703909.0}, {"date": "2019-06-14", "close": 19.0956, "volume": 547148.0}, {"date": "2019-06-17", "close": 18.9311, "volume": 1054609.0}, {"date": "2019-06-18", "close": 19.0896, "volume": 968927.0}, {"date": "2019-06-19", "close": 19.0469, "volume": 3012065.0}, {"date": "2019-06-20", "close": 19.0896, "volume": 1053111.0}, {"date": "2019-06-21", "close": 18.7301, "volume": 1143886.0}, {"date": "2019-06-24", "close": 18.7544, "volume": 831599.0}, {"date": "2019-06-25", "close": 18.5107, "volume": 644195.0}, {"date": "2019-06-26", "close": 18.7544, "volume": 1052692.0}, {"date": "2019-06-27", "close": 18.8275, "volume": 790417.0}, {"date": "2019-06-28", "close": 18.9494, "volume": 1886835.0}, {"date": "2019-07-01", "close": 18.9555, "volume": 1033053.0}, {"date": "2019-07-02", "close": 18.9372, "volume": 954315.0}, {"date": "2019-07-03", "close": 19.0713, "volume": 2513943.0}, {"date": "2019-07-05", "close": 18.9921, "volume": 515806.0}, {"date": "2019-07-08", "close": 18.7057, "volume": 468668.0}, {"date": "2019-07-09", "close": 18.9372, "volume": 650999.0}, {"date": "2019-07-10", "close": 18.858, "volume": 819207.0}, {"date": "2019-07-11", "close": 18.6935, "volume": 506091.0}, {"date": "2019-07-12", "close": 18.8032, "volume": 599329.0}, {"date": "2019-07-15", "close": 18.4802, "volume": 679991.0}, {"date": "2019-07-16", "close": 18.5473, "volume": 405301.0}, {"date": "2019-07-17", "close": 18.2122, "volume": 507147.0}, {"date": "2019-07-18", "close": 18.2487, "volume": 544603.0}, {"date": "2019-07-19", "close": 18.2061, "volume": 548925.0}, {"date": "2019-07-22", "close": 18.2365, "volume": 820037.0}, {"date": "2019-07-23", "close": 18.663, "volume": 429269.0}, {"date": "2019-07-24", "close": 19.0347, "volume": 557737.0}, {"date": "2019-07-25", "close": 19.1017, "volume": 938182.0}, {"date": "2019-07-26", "close": 19.382, "volume": 871033.0}, {"date": "2019-07-29", "close": 19.5953, "volume": 856187.0}, {"date": "2019-07-30", "close": 19.772, "volume": 1076755.0}, {"date": "2019-07-31", "close": 20.6006, "volume": 1994680.0}, {"date": "2019-08-01", "close": 20.0949, "volume": 1079778.0}, {"date": "2019-08-02", "close": 20.0523, "volume": 1111984.0}, {"date": "2019-08-05", "close": 18.858, "volume": 1051873.0}, {"date": "2019-08-06", "close": 18.7057, "volume": 1321216.0}, {"date": "2019-08-07", "close": 18.8824, "volume": 1608375.0}, {"date": "2019-08-08", "close": 19.7842, "volume": 999262.0}, {"date": "2019-08-09", "close": 19.4247, "volume": 510217.0}, {"date": "2019-08-12", "close": 19.0347, "volume": 295012.0}, {"date": "2019-08-13", "close": 19.3637, "volume": 727486.0}, {"date": "2019-08-14", "close": 18.1208, "volume": 1057779.0}, {"date": "2019-08-15", "close": 18.2061, "volume": 748024.0}, {"date": "2019-08-16", "close": 18.5899, "volume": 611618.0}, {"date": "2019-08-19", "close": 18.8215, "volume": 436122.0}, {"date": "2019-08-20", "close": 18.3157, "volume": 955101.0}, {"date": "2019-08-21", "close": 18.9555, "volume": 766452.0}, {"date": "2019-08-22", "close": 19.1139, "volume": 724224.0}, {"date": "2019-08-23", "close": 18.5777, "volume": 1030009.0}, {"date": "2019-08-26", "close": 18.5351, "volume": 702036.0}, {"date": "2019-08-27", "close": 18.1878, "volume": 756979.0}, {"date": "2019-08-28", "close": 18.1512, "volume": 858924.0}, {"date": "2019-08-29", "close": 19.1383, "volume": 991521.0}, {"date": "2019-08-30", "close": 19.1992, "volume": 783065.0}, {"date": "2019-09-03", "close": 18.7605, "volume": 878657.0}, {"date": "2019-09-04", "close": 19.2297, "volume": 542234.0}, {"date": "2019-09-05", "close": 19.8938, "volume": 1536367.0}, {"date": "2019-09-06", "close": 19.9182, "volume": 994419.0}, {"date": "2019-09-09", "close": 20.101, "volume": 762612.0}, {"date": "2019-09-10", "close": 20.296, "volume": 702964.0}, {"date": "2019-09-11", "close": 20.7042, "volume": 1412530.0}, {"date": "2019-09-12", "close": 20.363, "volume": 1159521.0}, {"date": "2019-09-13", "close": 20.2107, "volume": 939442.0}, {"date": "2019-09-16", "close": 20.1619, "volume": 559465.0}, {"date": "2019-09-17", "close": 20.0279, "volume": 448736.0}, {"date": "2019-09-18", "close": 20.4788, "volume": 907745.0}, {"date": "2019-09-19", "close": 19.6745, "volume": 5005837.0}, {"date": "2019-09-20", "close": 19.8329, "volume": 2266293.0}, {"date": "2019-09-23", "close": 19.8451, "volume": 1127990.0}, {"date": "2019-09-24", "close": 19.1261, "volume": 1117550.0}, {"date": "2019-09-25", "close": 19.4125, "volume": 1591693.0}, {"date": "2019-09-26", "close": 19.2845, "volume": 1116401.0}, {"date": "2019-09-27", "close": 19.0286, "volume": 1873399.0}, {"date": "2019-09-30", "close": 19.2297, "volume": 741888.0}, {"date": "2019-10-01", "close": 18.4863, "volume": 1247508.0}, {"date": "2019-10-02", "close": 17.9501, "volume": 1065266.0}, {"date": "2019-10-03", "close": 17.9319, "volume": 1095241.0}, {"date": "2019-10-04", "close": 18.0111, "volume": 679067.0}, {"date": "2019-10-07", "close": 17.6638, "volume": 1025925.0}, {"date": "2019-10-08", "close": 17.3104, "volume": 1174104.0}, {"date": "2019-10-09", "close": 17.3043, "volume": 961532.0}, {"date": "2019-10-10", "close": 17.3896, "volume": 738687.0}, {"date": "2019-10-11", "close": 17.7917, "volume": 951576.0}, {"date": "2019-10-14", "close": 17.9075, "volume": 759406.0}, {"date": "2019-10-15", "close": 18.1939, "volume": 902795.0}, {"date": "2019-10-16", "close": 18.3279, "volume": 663939.0}, {"date": "2019-10-17", "close": 18.4193, "volume": 805921.0}, {"date": "2019-10-18", "close": 18.267, "volume": 913489.0}, {"date": "2019-10-21", "close": 18.3218, "volume": 1267087.0}, {"date": "2019-10-22", "close": 17.9319, "volume": 820647.0}, {"date": "2019-10-23", "close": 18.1208, "volume": 807088.0}, {"date": "2019-10-24", "close": 17.81, "volume": 509960.0}, {"date": "2019-10-25", "close": 18.0111, "volume": 515568.0}, {"date": "2019-10-28", "close": 18.2426, "volume": 755612.0}, {"date": "2019-10-29", "close": 17.8953, "volume": 2603757.0}, {"date": "2019-10-30", "close": 17.7491, "volume": 1033460.0}, {"date": "2019-10-31", "close": 17.7978, "volume": 1153201.0}, {"date": "2019-11-01", "close": 18.1086, "volume": 1124395.0}, {"date": "2019-11-04", "close": 18.334, "volume": 966844.0}, {"date": "2019-11-05", "close": 18.5412, "volume": 1008330.0}, {"date": "2019-11-06", "close": 18.1817, "volume": 870254.0}, {"date": "2019-11-07", "close": 18.2914, "volume": 1528224.0}, {"date": "2019-11-08", "close": 19.1688, "volume": 2390741.0}, {"date": "2019-11-11", "close": 19.2541, "volume": 1237447.0}, {"date": "2019-11-12", "close": 19.5283, "volume": 1603259.0}, {"date": "2019-11-13", "close": 19.8756, "volume": 1078867.0}, {"date": "2019-11-14", "close": 19.9365, "volume": 1269428.0}, {"date": "2019-11-15", "close": 20.2046, "volume": 1199932.0}, {"date": "2019-11-18", "close": 20.4788, "volume": 1478385.0}, {"date": "2019-11-19", "close": 20.4361, "volume": 1214608.0}, {"date": "2019-11-20", "close": 20.2594, "volume": 1120824.0}, {"date": "2019-11-21", "close": 20.0644, "volume": 948368.0}, {"date": "2019-11-22", "close": 20.2838, "volume": 726538.0}, {"date": "2019-11-25", "close": 20.3203, "volume": 658413.0}, {"date": "2019-11-26", "close": 20.3935, "volume": 745097.0}, {"date": "2019-11-27", "close": 20.4239, "volume": 913932.0}, {"date": "2019-11-29", "close": 20.0035, "volume": 326604.0}, {"date": "2019-12-02", "close": 19.7293, "volume": 615950.0}, {"date": "2019-12-03", "close": 19.4856, "volume": 864234.0}, {"date": "2019-12-04", "close": 19.711, "volume": 736088.0}, {"date": "2019-12-05", "close": 19.6867, "volume": 452201.0}, {"date": "2019-12-06", "close": 19.8756, "volume": 738411.0}, {"date": "2019-12-09", "close": 19.8695, "volume": 531914.0}, {"date": "2019-12-10", "close": 19.7781, "volume": 557471.0}, {"date": "2019-12-11", "close": 19.8695, "volume": 778584.0}, {"date": "2019-12-12", "close": 20.3569, "volume": 628655.0}, {"date": "2019-12-13", "close": 20.753, "volume": 709910.0}, {"date": "2019-12-16", "close": 20.8504, "volume": 627759.0}, {"date": "2019-12-17", "close": 20.8504, "volume": 705277.0}, {"date": "2019-12-18", "close": 20.9601, "volume": 516685.0}, {"date": "2019-12-19", "close": 21.0028, "volume": 535116.0}, {"date": "2019-12-20", "close": 21.1185, "volume": 2387894.0}, {"date": "2019-12-23", "close": 21.5085, "volume": 533531.0}, {"date": "2019-12-24", "close": 21.3013, "volume": 442421.0}, {"date": "2019-12-26", "close": 21.5146, "volume": 366852.0}, {"date": "2019-12-27", "close": 21.3257, "volume": 558413.0}, {"date": "2019-12-30", "close": 21.3318, "volume": 449003.0}, {"date": "2019-12-31", "close": 21.4232, "volume": 541769.0}, {"date": "2020-01-02", "close": 21.6304, "volume": 457815.0}, {"date": "2020-01-03", "close": 21.3988, "volume": 626866.0}, {"date": "2020-01-06", "close": 21.1429, "volume": 1458625.0}, {"date": "2020-01-07", "close": 21.0881, "volume": 700058.0}, {"date": "2020-01-08", "close": 21.1856, "volume": 663582.0}, {"date": "2020-01-09", "close": 21.3135, "volume": 608401.0}, {"date": "2020-01-10", "close": 21.0271, "volume": 631544.0}, {"date": "2020-01-13", "close": 21.0028, "volume": 467522.0}, {"date": "2020-01-14", "close": 21.0028, "volume": 678446.0}, {"date": "2020-01-15", "close": 21.3318, "volume": 606836.0}, {"date": "2020-01-16", "close": 21.7888, "volume": 569270.0}, {"date": "2020-01-17", "close": 21.6913, "volume": 523610.0}, {"date": "2020-01-21", "close": 21.3196, "volume": 507315.0}, {"date": "2020-01-22", "close": 21.4841, "volume": 339414.0}, {"date": "2020-01-23", "close": 21.5085, "volume": 433059.0}, {"date": "2020-01-24", "close": 21.1124, "volume": 419019.0}, {"date": "2020-01-27", "close": 20.6433, "volume": 488424.0}, {"date": "2020-01-28", "close": 20.9053, "volume": 392986.0}, {"date": "2020-01-29", "close": 20.7712, "volume": 336364.0}, {"date": "2020-01-30", "close": 20.8992, "volume": 392643.0}, {"date": "2020-01-31", "close": 20.5458, "volume": 734554.0}, {"date": "2020-02-03", "close": 20.6067, "volume": 1091620.0}, {"date": "2020-02-04", "close": 21.1856, "volume": 949725.0}, {"date": "2020-02-05", "close": 21.2952, "volume": 489317.0}, {"date": "2020-02-06", "close": 20.7895, "volume": 768519.0}, {"date": "2020-02-07", "close": 20.229, "volume": 552262.0}, {"date": "2020-02-10", "close": 20.8626, "volume": 817406.0}, {"date": "2020-02-11", "close": 20.5641, "volume": 1453117.0}, {"date": "2020-02-12", "close": 20.2716, "volume": 1948150.0}, {"date": "2020-02-13", "close": 20.1558, "volume": 676597.0}, {"date": "2020-02-14", "close": 20.0644, "volume": 634767.0}, {"date": "2020-02-18", "close": 19.6989, "volume": 830678.0}, {"date": "2020-02-19", "close": 19.5648, "volume": 925691.0}, {"date": "2020-02-20", "close": 19.4856, "volume": 933899.0}, {"date": "2020-02-21", "close": 19.0591, "volume": 1063063.0}, {"date": "2020-02-24", "close": 18.0598, "volume": 1123773.0}, {"date": "2020-02-25", "close": 17.1215, "volume": 1742604.0}, {"date": "2020-02-26", "close": 16.4147, "volume": 997223.0}, {"date": "2020-02-27", "close": 15.7201, "volume": 1171295.0}, {"date": "2020-02-28", "close": 15.3545, "volume": 2731507.0}, {"date": "2020-03-02", "close": 15.8298, "volume": 1609730.0}, {"date": "2020-03-03", "close": 15.1839, "volume": 1438382.0}, {"date": "2020-03-04", "close": 15.3728, "volume": 1626867.0}, {"date": "2020-03-05", "close": 14.2578, "volume": 1513909.0}, {"date": "2020-03-06", "close": 14.1237, "volume": 1171829.0}, {"date": "2020-03-09", "close": 11.8083, "volume": 1733557.0}, {"date": "2020-03-10", "close": 13.4047, "volume": 1894321.0}, {"date": "2020-03-11", "close": 12.0521, "volume": 1810175.0}, {"date": "2020-03-12", "close": 9.9804, "volume": 1968936.0}, {"date": "2020-03-13", "close": 11.4245, "volume": 1839329.0}, {"date": "2020-03-16", "close": 8.0794, "volume": 2455841.0}, {"date": "2020-03-17", "close": 7.4823, "volume": 3721603.0}, {"date": "2020-03-18", "close": 7.1776, "volume": 3237075.0}, {"date": "2020-03-19", "close": 9.1091, "volume": 2028414.0}, {"date": "2020-03-20", "close": 8.183, "volume": 2326063.0}, {"date": "2020-03-23", "close": 8.3901, "volume": 1339120.0}, {"date": "2020-03-24", "close": 9.6758, "volume": 1558766.0}, {"date": "2020-03-25", "close": 10.0475, "volume": 1927620.0}, {"date": "2020-03-26", "close": 11.784, "volume": 2167899.0}, {"date": "2020-03-27", "close": 11.1259, "volume": 2747422.0}, {"date": "2020-03-30", "close": 10.8578, "volume": 1286333.0}, {"date": "2020-03-31", "close": 10.7847, "volume": 2175507.0}, {"date": "2020-04-01", "close": 11.461, "volume": 3444785.0}, {"date": "2020-04-02", "close": 11.1564, "volume": 3250079.0}, {"date": "2020-04-03", "close": 11.0833, "volume": 2813213.0}, {"date": "2020-04-06", "close": 12.1008, "volume": 1711106.0}, {"date": "2020-04-07", "close": 11.5829, "volume": 2416264.0}, {"date": "2020-04-08", "close": 11.5768, "volume": 2022296.0}, {"date": "2020-04-09", "close": 12.1983, "volume": 3706021.0}, {"date": "2020-04-13", "close": 11.784, "volume": 1048492.0}, {"date": "2020-04-14", "close": 11.5524, "volume": 1517249.0}, {"date": "2020-04-15", "close": 10.8944, "volume": 1267132.0}, {"date": "2020-04-16", "close": 10.7116, "volume": 960685.0}, {"date": "2020-04-17", "close": 11.7779, "volume": 1388800.0}, {"date": "2020-04-20", "close": 11.3087, "volume": 790926.0}, {"date": "2020-04-21", "close": 10.6629, "volume": 710479.0}, {"date": "2020-04-22", "close": 11.1503, "volume": 854905.0}, {"date": "2020-04-23", "close": 11.1016, "volume": 747257.0}, {"date": "2020-04-24", "close": 11.2539, "volume": 458747.0}, {"date": "2020-04-27", "close": 12.3202, "volume": 1006586.0}, {"date": "2020-04-28", "close": 12.5456, "volume": 1168872.0}, {"date": "2020-04-29", "close": 13.3499, "volume": 1398471.0}, {"date": "2020-04-30", "close": 12.503, "volume": 1545904.0}, {"date": "2020-05-01", "close": 10.9797, "volume": 2010529.0}, {"date": "2020-05-04", "close": 11.5646, "volume": 1383760.0}, {"date": "2020-05-05", "close": 11.0284, "volume": 1342276.0}, {"date": "2020-05-06", "close": 10.736, "volume": 996306.0}, {"date": "2020-05-07", "close": 11.8754, "volume": 2016013.0}, {"date": "2020-05-08", "close": 11.9607, "volume": 1489261.0}, {"date": "2020-05-11", "close": 11.2783, "volume": 1040777.0}, {"date": "2020-05-12", "close": 10.5593, "volume": 1580966.0}, {"date": "2020-05-13", "close": 9.8708, "volume": 1524980.0}, {"date": "2020-05-14", "close": 9.8768, "volume": 1744949.0}, {"date": "2020-05-15", "close": 9.95, "volume": 512825.0}, {"date": "2020-05-18", "close": 11.2478, "volume": 1028858.0}, {"date": "2020-05-19", "close": 10.8578, "volume": 775612.0}, {"date": "2020-05-20", "close": 11.3818, "volume": 1426018.0}, {"date": "2020-05-21", "close": 11.065, "volume": 849824.0}, {"date": "2020-05-22", "close": 10.8883, "volume": 502111.0}, {"date": "2020-05-26", "close": 11.5768, "volume": 755835.0}, {"date": "2020-05-27", "close": 12.2592, "volume": 1456994.0}, {"date": "2020-05-28", "close": 11.394, "volume": 1157406.0}, {"date": "2020-05-29", "close": 10.998, "volume": 918524.0}, {"date": "2020-06-01", "close": 11.8693, "volume": 1359343.0}, {"date": "2020-06-02", "close": 11.6865, "volume": 756535.0}, {"date": "2020-06-03", "close": 12.57, "volume": 1700254.0}, {"date": "2020-06-04", "close": 12.3506, "volume": 1356239.0}, {"date": "2020-06-05", "close": 12.8564, "volume": 1176474.0}, {"date": "2020-06-08", "close": 13.8008, "volume": 1512668.0}, {"date": "2020-06-09", "close": 12.9965, "volume": 1324469.0}, {"date": "2020-06-10", "close": 12.2714, "volume": 917934.0}, {"date": "2020-06-11", "close": 10.803, "volume": 1769498.0}, {"date": "2020-06-12", "close": 11.3026, "volume": 945236.0}, {"date": "2020-06-15", "close": 11.461, "volume": 956993.0}, {"date": "2020-06-16", "close": 11.7352, "volume": 822878.0}, {"date": "2020-06-17", "close": 11.0223, "volume": 1379139.0}, {"date": "2020-06-18", "close": 10.9431, "volume": 1016140.0}, {"date": "2020-06-19", "close": 10.8578, "volume": 1745810.0}, {"date": "2020-06-22", "close": 10.5593, "volume": 1347590.0}, {"date": "2020-06-23", "close": 10.541, "volume": 1705899.0}, {"date": "2020-06-24", "close": 10.1754, "volume": 1847360.0}, {"date": "2020-06-25", "close": 10.3338, "volume": 1635370.0}, {"date": "2020-06-26", "close": 9.8829, "volume": 4059188.0}, {"date": "2020-06-29", "close": 10.9797, "volume": 1803565.0}, {"date": "2020-06-30", "close": 10.5532, "volume": 1165575.0}, {"date": "2020-07-01", "close": 10.3399, "volume": 1573437.0}, {"date": "2020-07-02", "close": 10.8517, "volume": 1788113.0}, {"date": "2020-07-06", "close": 10.7238, "volume": 5169681.0}, {"date": "2020-07-07", "close": 9.9256, "volume": 1794436.0}, {"date": "2020-07-08", "close": 9.8525, "volume": 1970940.0}, {"date": "2020-07-09", "close": 9.8525, "volume": 1281320.0}, {"date": "2020-07-10", "close": 10.212, "volume": 997247.0}, {"date": "2020-07-13", "close": 10.3034, "volume": 1424975.0}, {"date": "2020-07-14", "close": 10.279, "volume": 796852.0}, {"date": "2020-07-15", "close": 10.9919, "volume": 1485284.0}, {"date": "2020-07-16", "close": 10.8517, "volume": 697947.0}, {"date": "2020-07-17", "close": 10.7786, "volume": 884132.0}, {"date": "2020-07-20", "close": 10.5044, "volume": 942026.0}, {"date": "2020-07-21", "close": 10.7603, "volume": 1733838.0}, {"date": "2020-07-22", "close": 10.9309, "volume": 1025729.0}, {"date": "2020-07-23", "close": 11.2417, "volume": 1077541.0}, {"date": "2020-07-24", "close": 10.8944, "volume": 718656.0}, {"date": "2020-07-27", "close": 10.7055, "volume": 1342644.0}, {"date": "2020-07-28", "close": 10.1876, "volume": 1932571.0}, {"date": "2020-07-29", "close": 11.6073, "volume": 2657101.0}, {"date": "2020-07-30", "close": 11.4123, "volume": 1215004.0}, {"date": "2020-07-31", "close": 11.2295, "volume": 1514347.0}, {"date": "2020-08-03", "close": 11.4123, "volume": 1026739.0}, {"date": "2020-08-04", "close": 11.6804, "volume": 764287.0}, {"date": "2020-08-05", "close": 11.6804, "volume": 872025.0}, {"date": "2020-08-06", "close": 11.6621, "volume": 778123.0}, {"date": "2020-08-07", "close": 12.2531, "volume": 1005011.0}, {"date": "2020-08-10", "close": 12.9173, "volume": 2074572.0}, {"date": "2020-08-11", "close": 13.3133, "volume": 1652848.0}, {"date": "2020-08-12", "close": 13.0452, "volume": 880173.0}, {"date": "2020-08-13", "close": 12.8685, "volume": 603199.0}, {"date": "2020-08-14", "close": 12.9112, "volume": 461690.0}, {"date": "2020-08-17", "close": 12.8076, "volume": 846751.0}, {"date": "2020-08-18", "close": 12.6126, "volume": 768524.0}, {"date": "2020-08-19", "close": 12.57, "volume": 458097.0}, {"date": "2020-08-20", "close": 12.2897, "volume": 545907.0}, {"date": "2020-08-21", "close": 12.1861, "volume": 675656.0}, {"date": "2020-08-24", "close": 12.57, "volume": 529279.0}, {"date": "2020-08-25", "close": 12.7893, "volume": 623933.0}, {"date": "2020-08-26", "close": 12.5273, "volume": 593317.0}, {"date": "2020-08-27", "close": 12.8807, "volume": 679693.0}, {"date": "2020-08-28", "close": 12.8564, "volume": 605207.0}, {"date": "2020-08-31", "close": 12.4542, "volume": 768717.0}, {"date": "2020-09-01", "close": 12.2105, "volume": 1326837.0}, {"date": "2020-09-02", "close": 12.8259, "volume": 690329.0}, {"date": "2020-09-03", "close": 12.308, "volume": 794333.0}, {"date": "2020-09-04", "close": 12.3445, "volume": 601630.0}, {"date": "2020-09-08", "close": 11.9241, "volume": 841941.0}, {"date": "2020-09-09", "close": 12.1983, "volume": 729524.0}, {"date": "2020-09-10", "close": 12.375, "volume": 1710835.0}, {"date": "2020-09-11", "close": 12.4481, "volume": 1004064.0}, {"date": "2020-09-14", "close": 12.6736, "volume": 973362.0}, {"date": "2020-09-15", "close": 12.3384, "volume": 891994.0}, {"date": "2020-09-16", "close": 12.4908, "volume": 1249858.0}, {"date": "2020-09-17", "close": 12.6065, "volume": 1138466.0}, {"date": "2020-09-18", "close": 12.1678, "volume": 1971147.0}, {"date": "2020-09-21", "close": 11.6012, "volume": 1600289.0}, {"date": "2020-09-22", "close": 11.9302, "volume": 876798.0}, {"date": "2020-09-23", "close": 11.4184, "volume": 1023571.0}, {"date": "2020-09-24", "close": 11.5768, "volume": 925421.0}, {"date": "2020-09-25", "close": 11.8449, "volume": 923578.0}, {"date": "2020-09-28", "close": 12.2044, "volume": 1104117.0}, {"date": "2020-09-29", "close": 13.4108, "volume": 2437105.0}, {"date": "2020-09-30", "close": 13.49, "volume": 1421722.0}, {"date": "2020-10-01", "close": 13.4839, "volume": 1337490.0}, {"date": "2020-10-02", "close": 13.5571, "volume": 888685.0}, {"date": "2020-10-05", "close": 13.9348, "volume": 2809292.0}, {"date": "2020-10-06", "close": 13.8008, "volume": 1741233.0}, {"date": "2020-10-07", "close": 14.1298, "volume": 1750911.0}, {"date": "2020-10-08", "close": 14.7513, "volume": 1142463.0}, {"date": "2020-10-09", "close": 14.5076, "volume": 1416704.0}, {"date": "2020-10-12", "close": 14.1054, "volume": 743253.0}, {"date": "2020-10-13", "close": 13.685, "volume": 769524.0}, {"date": "2020-10-14", "close": 13.3377, "volume": 906075.0}, {"date": "2020-10-15", "close": 13.7338, "volume": 486517.0}, {"date": "2020-10-16", "close": 13.7338, "volume": 403305.0}, {"date": "2020-10-19", "close": 13.3316, "volume": 847576.0}, {"date": "2020-10-20", "close": 13.2646, "volume": 570481.0}, {"date": "2020-10-21", "close": 13.1976, "volume": 938209.0}, {"date": "2020-10-22", "close": 13.7581, "volume": 890435.0}, {"date": "2020-10-23", "close": 13.5631, "volume": 622226.0}, {"date": "2020-10-26", "close": 12.8503, "volume": 994697.0}, {"date": "2020-10-27", "close": 13.3743, "volume": 1955934.0}, {"date": "2020-10-28", "close": 11.9424, "volume": 2470043.0}, {"date": "2020-10-29", "close": 12.375, "volume": 1245772.0}, {"date": "2020-10-30", "close": 12.3811, "volume": 1366837.0}, {"date": "2020-11-02", "close": 12.0703, "volume": 1686581.0}, {"date": "2020-11-03", "close": 12.6126, "volume": 1663182.0}, {"date": "2020-11-04", "close": 12.1861, "volume": 892729.0}, {"date": "2020-11-05", "close": 13.1001, "volume": 753432.0}, {"date": "2020-11-06", "close": 12.8746, "volume": 904613.0}, {"date": "2020-11-09", "close": 14.3552, "volume": 1515761.0}, {"date": "2020-11-10", "close": 14.2699, "volume": 844940.0}, {"date": "2020-11-11", "close": 13.9165, "volume": 749758.0}, {"date": "2020-11-12", "close": 13.5997, "volume": 571071.0}, {"date": "2020-11-13", "close": 14.2638, "volume": 481188.0}, {"date": "2020-11-16", "close": 15.1352, "volume": 1241476.0}, {"date": "2020-11-17", "close": 15.3362, "volume": 910231.0}, {"date": "2020-11-18", "close": 15.2814, "volume": 1199695.0}, {"date": "2020-11-19", "close": 15.842, "volume": 1143841.0}, {"date": "2020-11-20", "close": 15.8359, "volume": 753923.0}, {"date": "2020-11-23", "close": 16.7133, "volume": 988874.0}, {"date": "2020-11-24", "close": 17.3408, "volume": 1161302.0}, {"date": "2020-11-25", "close": 17.3774, "volume": 591383.0}, {"date": "2020-11-27", "close": 17.4444, "volume": 328171.0}, {"date": "2020-11-30", "close": 16.8595, "volume": 1274524.0}, {"date": "2020-12-01", "close": 18.2853, "volume": 2030532.0}, {"date": "2020-12-02", "close": 18.3949, "volume": 1201342.0}, {"date": "2020-12-03", "close": 19.0896, "volume": 1877372.0}, {"date": "2020-12-04", "close": 21.2709, "volume": 3984182.0}, {"date": "2020-12-07", "close": 20.3203, "volume": 1913513.0}, {"date": "2020-12-08", "close": 19.9974, "volume": 1429715.0}, {"date": "2020-12-09", "close": 20.4788, "volume": 1580065.0}, {"date": "2020-12-10", "close": 20.5763, "volume": 947014.0}, {"date": "2020-12-11", "close": 20.4178, "volume": 825049.0}, {"date": "2020-12-14", "close": 20.1193, "volume": 748209.0}, {"date": "2020-12-15", "close": 20.6189, "volume": 1120859.0}, {"date": "2020-12-16", "close": 20.5458, "volume": 810811.0}, {"date": "2020-12-17", "close": 21.3318, "volume": 2156861.0}, {"date": "2020-12-18", "close": 20.8139, "volume": 3268348.0}, {"date": "2020-12-21", "close": 21.1185, "volume": 1817068.0}, {"date": "2020-12-22", "close": 21.5268, "volume": 1222377.0}, {"date": "2020-12-23", "close": 22.1665, "volume": 1885672.0}, {"date": "2020-12-24", "close": 22.2762, "volume": 337100.0}, {"date": "2020-12-28", "close": 22.8124, "volume": 1259395.0}, {"date": "2020-12-29", "close": 22.3737, "volume": 1353967.0}, {"date": "2020-12-30", "close": 22.6966, "volume": 1102663.0}, {"date": "2020-12-31", "close": 22.8916, "volume": 631102.0}, {"date": "2021-01-04", "close": 22.0934, "volume": 1165352.0}, {"date": "2021-01-05", "close": 22.6784, "volume": 1224864.0}, {"date": "2021-01-06", "close": 23.2572, "volume": 2836266.0}, {"date": "2021-01-07", "close": 23.0013, "volume": 1952365.0}, {"date": "2021-01-08", "close": 22.6418, "volume": 1483885.0}, {"date": "2021-01-11", "close": 22.3981, "volume": 2389022.0}, {"date": "2021-01-12", "close": 22.3432, "volume": 1265098.0}, {"date": "2021-01-13", "close": 21.3135, "volume": 2758951.0}, {"date": "2021-01-14", "close": 21.0637, "volume": 2840751.0}, {"date": "2021-01-15", "close": 20.6616, "volume": 1946152.0}, {"date": "2021-01-19", "close": 20.6128, "volume": 1423437.0}, {"date": "2021-01-20", "close": 20.7164, "volume": 1125627.0}, {"date": "2021-01-21", "close": 20.692, "volume": 1050344.0}, {"date": "2021-01-22", "close": 20.3691, "volume": 1177179.0}, {"date": "2021-01-25", "close": 20.759, "volume": 2120461.0}, {"date": "2021-01-26", "close": 20.2716, "volume": 1290692.0}, {"date": "2021-01-27", "close": 20.1619, "volume": 1986908.0}, {"date": "2021-01-28", "close": 20.5153, "volume": 1567066.0}, {"date": "2021-01-29", "close": 20.3264, "volume": 1436799.0}, {"date": "2021-02-01", "close": 21.149, "volume": 983163.0}, {"date": "2021-02-02", "close": 21.6243, "volume": 745968.0}, {"date": "2021-02-03", "close": 22.2153, "volume": 1223046.0}, {"date": "2021-02-04", "close": 22.6723, "volume": 683588.0}, {"date": "2021-02-05", "close": 22.5443, "volume": 1162767.0}, {"date": "2021-02-08", "close": 22.9586, "volume": 846675.0}, {"date": "2021-02-09", "close": 22.6662, "volume": 1276050.0}, {"date": "2021-02-10", "close": 21.1307, "volume": 2693819.0}, {"date": "2021-02-11", "close": 21.1551, "volume": 1077036.0}, {"date": "2021-02-12", "close": 21.2831, "volume": 618980.0}, {"date": "2021-02-16", "close": 21.2404, "volume": 790088.0}, {"date": "2021-02-17", "close": 21.3988, "volume": 682964.0}, {"date": "2021-02-18", "close": 20.8565, "volume": 737056.0}, {"date": "2021-02-19", "close": 21.1064, "volume": 780914.0}, {"date": "2021-02-22", "close": 21.7583, "volume": 1075714.0}, {"date": "2021-02-23", "close": 21.5755, "volume": 664614.0}, {"date": "2021-02-24", "close": 22.3798, "volume": 1022362.0}, {"date": "2021-02-25", "close": 21.5268, "volume": 974290.0}, {"date": "2021-02-26", "close": 21.1795, "volume": 1195818.0}, {"date": "2021-03-01", "close": 22.1361, "volume": 916629.0}, {"date": "2021-03-02", "close": 21.9594, "volume": 757151.0}, {"date": "2021-03-03", "close": 21.8131, "volume": 1033635.0}, {"date": "2021-03-04", "close": 20.8078, "volume": 1232515.0}, {"date": "2021-03-05", "close": 21.673, "volume": 752410.0}, {"date": "2021-03-08", "close": 22.4895, "volume": 2057561.0}, {"date": "2021-03-09", "close": 21.9289, "volume": 1776740.0}, {"date": "2021-03-10", "close": 22.3859, "volume": 920127.0}, {"date": "2021-03-11", "close": 22.4956, "volume": 817954.0}, {"date": "2021-03-12", "close": 22.5138, "volume": 692814.0}, {"date": "2021-03-15", "close": 23.245, "volume": 1260372.0}, {"date": "2021-03-16", "close": 22.9038, "volume": 1585185.0}, {"date": "2021-03-17", "close": 23.8117, "volume": 1307567.0}, {"date": "2021-03-18", "close": 22.7698, "volume": 947316.0}, {"date": "2021-03-19", "close": 22.4956, "volume": 1474867.0}, {"date": "2021-03-22", "close": 22.1422, "volume": 785113.0}, {"date": "2021-03-23", "close": 21.4598, "volume": 1477513.0}, {"date": "2021-03-24", "close": 21.3379, "volume": 1287605.0}, {"date": "2021-03-25", "close": 22.2336, "volume": 1095277.0}, {"date": "2021-03-26", "close": 23.0561, "volume": 1005853.0}, {"date": "2021-03-29", "close": 22.4651, "volume": 990787.0}, {"date": "2021-03-30", "close": 23.1049, "volume": 897374.0}, {"date": "2021-03-31", "close": 23.1232, "volume": 983904.0}, {"date": "2021-04-01", "close": 23.1171, "volume": 822192.0}, {"date": "2021-04-05", "close": 23.8787, "volume": 1388588.0}, {"date": "2021-04-06", "close": 23.964, "volume": 1714839.0}, {"date": "2021-04-07", "close": 23.5192, "volume": 1264181.0}, {"date": "2021-04-08", "close": 23.9335, "volume": 1757071.0}, {"date": "2021-04-09", "close": 24.1529, "volume": 975054.0}, {"date": "2021-04-12", "close": 24.7074, "volume": 1109952.0}, {"date": "2021-04-13", "close": 24.4941, "volume": 1002085.0}, {"date": "2021-04-14", "close": 24.7317, "volume": 1726342.0}, {"date": "2021-04-15", "close": 24.6708, "volume": 1955355.0}, {"date": "2021-04-16", "close": 24.488, "volume": 1373448.0}, {"date": "2021-04-19", "close": 24.7744, "volume": 1186941.0}, {"date": "2021-04-20", "close": 24.488, "volume": 1220867.0}, {"date": "2021-04-21", "close": 25.1217, "volume": 858037.0}, {"date": "2021-04-22", "close": 24.9572, "volume": 1420809.0}, {"date": "2021-04-23", "close": 25.5116, "volume": 982640.0}, {"date": "2021-04-26", "close": 25.5665, "volume": 850047.0}, {"date": "2021-04-27", "close": 25.7614, "volume": 1385327.0}, {"date": "2021-04-28", "close": 28.0037, "volume": 3740247.0}, {"date": "2021-04-29", "close": 27.6686, "volume": 1884335.0}, {"date": "2021-04-30", "close": 27.8757, "volume": 1528327.0}, {"date": "2021-05-03", "close": 28.2962, "volume": 1701540.0}, {"date": "2021-05-04", "close": 28.5033, "volume": 1287962.0}, {"date": "2021-05-05", "close": 28.3754, "volume": 800372.0}, {"date": "2021-05-06", "close": 28.8445, "volume": 978626.0}, {"date": "2021-05-07", "close": 29.1431, "volume": 908733.0}, {"date": "2021-05-10", "close": 29.789, "volume": 2141964.0}, {"date": "2021-05-11", "close": 29.3685, "volume": 1480191.0}, {"date": "2021-05-12", "close": 27.5041, "volume": 1629589.0}, {"date": "2021-05-13", "close": 28.4485, "volume": 1353536.0}, {"date": "2021-05-14", "close": 29.4356, "volume": 928021.0}, {"date": "2021-05-17", "close": 30.0997, "volume": 1532471.0}, {"date": "2021-05-18", "close": 29.4782, "volume": 1168749.0}, {"date": "2021-05-19", "close": 29.0517, "volume": 873797.0}, {"date": "2021-05-20", "close": 29.5452, "volume": 856627.0}, {"date": "2021-05-21", "close": 29.9718, "volume": 1760367.0}, {"date": "2021-05-24", "close": 29.7219, "volume": 752560.0}, {"date": "2021-05-25", "close": 29.4112, "volume": 1061872.0}, {"date": "2021-05-26", "close": 29.5635, "volume": 741629.0}, {"date": "2021-05-27", "close": 29.7037, "volume": 994070.0}, {"date": "2021-05-28", "close": 29.3685, "volume": 724071.0}, {"date": "2021-06-01", "close": 29.4904, "volume": 702654.0}, {"date": "2021-06-02", "close": 29.0273, "volume": 990834.0}, {"date": "2021-06-03", "close": 28.3693, "volume": 1439642.0}, {"date": "2021-06-04", "close": 28.7897, "volume": 767117.0}, {"date": "2021-06-07", "close": 29.009, "volume": 756802.0}, {"date": "2021-06-08", "close": 29.7768, "volume": 963303.0}, {"date": "2021-06-09", "close": 29.2528, "volume": 546858.0}, {"date": "2021-06-10", "close": 28.8811, "volume": 1015569.0}, {"date": "2021-06-11", "close": 29.009, "volume": 713147.0}, {"date": "2021-06-14", "close": 28.156, "volume": 983469.0}, {"date": "2021-06-15", "close": 29.0883, "volume": 1530851.0}, {"date": "2021-06-16", "close": 28.1377, "volume": 691128.0}, {"date": "2021-06-17", "close": 27.4492, "volume": 1119346.0}, {"date": "2021-06-18", "close": 26.5048, "volume": 1451164.0}, {"date": "2021-06-21", "close": 27.2786, "volume": 1198131.0}, {"date": "2021-06-22", "close": 27.2299, "volume": 1308347.0}, {"date": "2021-06-23", "close": 27.2908, "volume": 1409542.0}, {"date": "2021-06-24", "close": 28.0037, "volume": 812729.0}, {"date": "2021-06-25", "close": 28.3937, "volume": 2345932.0}, {"date": "2021-06-28", "close": 27.6564, "volume": 1242969.0}, {"date": "2021-06-29", "close": 27.6869, "volume": 725295.0}, {"date": "2021-06-30", "close": 27.7904, "volume": 991665.0}, {"date": "2021-07-01", "close": 28.1987, "volume": 550132.0}, {"date": "2021-07-02", "close": 28.9969, "volume": 1816208.0}, {"date": "2021-07-06", "close": 28.1743, "volume": 1820145.0}, {"date": "2021-07-07", "close": 28.1865, "volume": 933117.0}, {"date": "2021-07-08", "close": 28.3571, "volume": 857891.0}, {"date": "2021-07-09", "close": 28.5155, "volume": 888854.0}, {"date": "2021-07-12", "close": 28.0768, "volume": 1156212.0}, {"date": "2021-07-13", "close": 27.2116, "volume": 1101279.0}, {"date": "2021-07-14", "close": 27.4736, "volume": 811753.0}, {"date": "2021-07-15", "close": 27.3274, "volume": 579099.0}, {"date": "2021-07-16", "close": 26.6571, "volume": 987618.0}, {"date": "2021-07-19", "close": 25.9381, "volume": 1224025.0}, {"date": "2021-07-20", "close": 26.9313, "volume": 1131184.0}, {"date": "2021-07-21", "close": 27.6747, "volume": 777080.0}, {"date": "2021-07-22", "close": 26.974, "volume": 1178199.0}, {"date": "2021-07-23", "close": 27.1689, "volume": 456681.0}, {"date": "2021-07-26", "close": 27.4797, "volume": 310665.0}, {"date": "2021-07-27", "close": 27.1385, "volume": 409153.0}, {"date": "2021-07-28", "close": 27.1446, "volume": 609252.0}, {"date": "2021-07-29", "close": 26.8887, "volume": 1117929.0}, {"date": "2021-07-30", "close": 27.0532, "volume": 1017033.0}, {"date": "2021-08-02", "close": 27.0349, "volume": 1425350.0}, {"date": "2021-08-03", "close": 26.9069, "volume": 1247731.0}, {"date": "2021-08-04", "close": 24.5002, "volume": 5339197.0}, {"date": "2021-08-05", "close": 24.1773, "volume": 2814285.0}, {"date": "2021-08-06", "close": 25.2131, "volume": 1345532.0}, {"date": "2021-08-09", "close": 24.5733, "volume": 1152046.0}, {"date": "2021-08-10", "close": 25.5604, "volume": 1421701.0}, {"date": "2021-08-11", "close": 26.9557, "volume": 1790159.0}, {"date": "2021-08-12", "close": 26.7973, "volume": 967139.0}, {"date": "2021-08-13", "close": 26.4743, "volume": 700683.0}, {"date": "2021-08-16", "close": 25.9991, "volume": 824522.0}, {"date": "2021-08-17", "close": 25.469, "volume": 1096111.0}, {"date": "2021-08-18", "close": 24.9937, "volume": 721531.0}, {"date": "2021-08-19", "close": 24.4271, "volume": 1494347.0}, {"date": "2021-08-20", "close": 24.9084, "volume": 978242.0}, {"date": "2021-08-23", "close": 25.1948, "volume": 515359.0}, {"date": "2021-08-24", "close": 25.7675, "volume": 412805.0}, {"date": "2021-08-25", "close": 26.4134, "volume": 778795.0}, {"date": "2021-08-26", "close": 26.0235, "volume": 410170.0}, {"date": "2021-08-27", "close": 26.9313, "volume": 978938.0}, {"date": "2021-08-30", "close": 26.2794, "volume": 834699.0}, {"date": "2021-08-31", "close": 25.8833, "volume": 903556.0}, {"date": "2021-09-01", "close": 25.798, "volume": 707115.0}, {"date": "2021-09-02", "close": 26.0417, "volume": 655767.0}, {"date": "2021-09-03", "close": 25.4568, "volume": 804866.0}, {"date": "2021-09-07", "close": 25.2557, "volume": 892116.0}, {"date": "2021-09-08", "close": 24.7805, "volume": 781895.0}, {"date": "2021-09-09", "close": 24.884, "volume": 825904.0}, {"date": "2021-09-10", "close": 24.0798, "volume": 979457.0}, {"date": "2021-09-13", "close": 24.2869, "volume": 1557709.0}, {"date": "2021-09-14", "close": 23.6593, "volume": 1136445.0}, {"date": "2021-09-15", "close": 24.0127, "volume": 821843.0}, {"date": "2021-09-16", "close": 23.897, "volume": 949854.0}, {"date": "2021-09-17", "close": 23.5314, "volume": 1573142.0}, {"date": "2021-09-20", "close": 23.3973, "volume": 1134064.0}, {"date": "2021-09-21", "close": 22.8672, "volume": 665077.0}, {"date": "2021-09-22", "close": 23.5801, "volume": 666846.0}, {"date": "2021-09-23", "close": 24.421, "volume": 917822.0}, {"date": "2021-09-24", "close": 24.2382, "volume": 538666.0}, {"date": "2021-09-27", "close": 24.4636, "volume": 968310.0}, {"date": "2021-09-28", "close": 23.6959, "volume": 1062074.0}, {"date": "2021-09-29", "close": 23.7873, "volume": 928350.0}, {"date": "2021-09-30", "close": 23.6167, "volume": 1011523.0}, {"date": "2021-10-01", "close": 25.0486, "volume": 1349351.0}, {"date": "2021-10-04", "close": 24.9389, "volume": 1597118.0}, {"date": "2021-10-05", "close": 25.2435, "volume": 2131788.0}, {"date": "2021-10-06", "close": 25.5421, "volume": 1091805.0}, {"date": "2021-10-07", "close": 25.7493, "volume": 929850.0}, {"date": "2021-10-08", "close": 25.1278, "volume": 429904.0}, {"date": "2021-10-11", "close": 24.7622, "volume": 615791.0}, {"date": "2021-10-12", "close": 25.1278, "volume": 826251.0}, {"date": "2021-10-13", "close": 25.341, "volume": 665241.0}, {"date": "2021-10-14", "close": 26.0783, "volume": 876283.0}, {"date": "2021-10-15", "close": 26.4439, "volume": 1103430.0}, {"date": "2021-10-18", "close": 25.9564, "volume": 660448.0}, {"date": "2021-10-19", "close": 26.255, "volume": 530826.0}, {"date": "2021-10-20", "close": 26.1392, "volume": 1656280.0}, {"date": "2021-10-21", "close": 26.7302, "volume": 930699.0}, {"date": "2021-10-22", "close": 26.5535, "volume": 1320395.0}, {"date": "2021-10-25", "close": 25.8528, "volume": 1607587.0}, {"date": "2021-10-26", "close": 25.2862, "volume": 2091327.0}, {"date": "2021-10-27", "close": 24.4941, "volume": 3177390.0}, {"date": "2021-10-28", "close": 24.2138, "volume": 1944027.0}, {"date": "2021-10-29", "close": 24.092, "volume": 1376475.0}, {"date": "2021-11-01", "close": 25.469, "volume": 1559589.0}, {"date": "2021-11-02", "close": 25.7005, "volume": 724371.0}, {"date": "2021-11-03", "close": 26.4012, "volume": 887523.0}, {"date": "2021-11-04", "close": 25.7614, "volume": 763466.0}, {"date": "2021-11-05", "close": 26.8095, "volume": 1310135.0}, {"date": "2021-11-08", "close": 26.6145, "volume": 791143.0}, {"date": "2021-11-09", "close": 26.9009, "volume": 576785.0}, {"date": "2021-11-10", "close": 26.5231, "volume": 693976.0}, {"date": "2021-11-11", "close": 26.5718, "volume": 904186.0}, {"date": "2021-11-12", "close": 26.6754, "volume": 447324.0}, {"date": "2021-11-15", "close": 26.2123, "volume": 859578.0}, {"date": "2021-11-16", "close": 25.7858, "volume": 1160507.0}, {"date": "2021-11-17", "close": 24.9754, "volume": 716709.0}, {"date": "2021-11-18", "close": 24.6281, "volume": 635891.0}, {"date": "2021-11-19", "close": 24.8536, "volume": 847034.0}, {"date": "2021-11-22", "close": 25.3959, "volume": 930960.0}, {"date": "2021-11-23", "close": 25.9016, "volume": 1273016.0}, {"date": "2021-11-24", "close": 26.188, "volume": 691817.0}, {"date": "2021-11-26", "close": 24.6708, "volume": 839548.0}, {"date": "2021-11-29", "close": 24.3479, "volume": 1273045.0}, {"date": "2021-11-30", "close": 23.702, "volume": 1986727.0}, {"date": "2021-12-01", "close": 23.7081, "volume": 1190037.0}, {"date": "2021-12-02", "close": 24.7866, "volume": 808992.0}, {"date": "2021-12-03", "close": 24.5794, "volume": 809827.0}, {"date": "2021-12-06", "close": 25.3167, "volume": 1528785.0}, {"date": "2021-12-07", "close": 26.4804, "volume": 1939948.0}, {"date": "2021-12-08", "close": 26.9252, "volume": 1730237.0}, {"date": "2021-12-09", "close": 24.5246, "volume": 5851231.0}, {"date": "2021-12-10", "close": 25.3045, "volume": 1124160.0}, {"date": "2021-12-13", "close": 25.0668, "volume": 1580814.0}, {"date": "2021-12-14", "close": 23.8056, "volume": 1516764.0}, {"date": "2021-12-15", "close": 23.9396, "volume": 1817454.0}, {"date": "2021-12-16", "close": 23.769, "volume": 2102722.0}, {"date": "2021-12-17", "close": 23.6045, "volume": 2594043.0}, {"date": "2021-12-20", "close": 22.7576, "volume": 1546728.0}, {"date": "2021-12-21", "close": 23.7995, "volume": 1053660.0}, {"date": "2021-12-22", "close": 23.8665, "volume": 533753.0}, {"date": "2021-12-23", "close": 23.9457, "volume": 485357.0}, {"date": "2021-12-27", "close": 24.2077, "volume": 426079.0}, {"date": "2021-12-28", "close": 24.2138, "volume": 703278.0}, {"date": "2021-12-29", "close": 24.2382, "volume": 502511.0}, {"date": "2021-12-30", "close": 24.3905, "volume": 730750.0}, {"date": "2021-12-31", "close": 24.4941, "volume": 955856.0}, {"date": "2022-01-03", "close": 25.2923, "volume": 1265913.0}, {"date": "2022-01-04", "close": 26.1697, "volume": 1907036.0}, {"date": "2022-01-05", "close": 25.6701, "volume": 1404877.0}, {"date": "2022-01-06", "close": 25.4568, "volume": 932321.0}, {"date": "2022-01-07", "close": 25.3045, "volume": 1462425.0}, {"date": "2022-01-10", "close": 25.4324, "volume": 1083315.0}, {"date": "2022-01-11", "close": 25.9503, "volume": 1082224.0}, {"date": "2022-01-12", "close": 25.9991, "volume": 1181722.0}, {"date": "2022-01-13", "close": 26.1392, "volume": 653665.0}, {"date": "2022-01-14", "close": 26.0478, "volume": 648964.0}, {"date": "2022-01-18", "close": 25.2374, "volume": 1174451.0}, {"date": "2022-01-19", "close": 24.6038, "volume": 986866.0}, {"date": "2022-01-20", "close": 24.5307, "volume": 905289.0}, {"date": "2022-01-21", "close": 23.8909, "volume": 1302178.0}, {"date": "2022-01-24", "close": 23.44, "volume": 2743915.0}, {"date": "2022-01-25", "close": 23.2389, "volume": 1561578.0}, {"date": "2022-01-26", "close": 23.1232, "volume": 940370.0}, {"date": "2022-01-27", "close": 22.3372, "volume": 1305890.0}, {"date": "2022-01-28", "close": 22.6418, "volume": 1205148.0}, {"date": "2022-01-31", "close": 23.1902, "volume": 1826835.0}, {"date": "2022-02-01", "close": 23.702, "volume": 1006969.0}, {"date": "2022-02-02", "close": 23.5314, "volume": 660775.0}, {"date": "2022-02-03", "close": 23.0318, "volume": 721056.0}, {"date": "2022-02-04", "close": 22.7576, "volume": 854579.0}, {"date": "2022-02-07", "close": 22.6357, "volume": 1210811.0}, {"date": "2022-02-08", "close": 23.3364, "volume": 1302637.0}, {"date": "2022-02-09", "close": 26.6754, "volume": 5972360.0}, {"date": "2022-02-10", "close": 25.9016, "volume": 2163668.0}, {"date": "2022-02-11", "close": 25.5908, "volume": 2083693.0}, {"date": "2022-02-14", "close": 25.5116, "volume": 2781075.0}, {"date": "2022-02-15", "close": 26.4317, "volume": 1903302.0}, {"date": "2022-02-16", "close": 26.9862, "volume": 1865442.0}, {"date": "2022-02-17", "close": 26.1941, "volume": 1603671.0}, {"date": "2022-02-18", "close": 25.6761, "volume": 1325127.0}, {"date": "2022-02-22", "close": 25.0059, "volume": 1266920.0}, {"date": "2022-02-23", "close": 24.421, "volume": 1110345.0}, {"date": "2022-02-24", "close": 24.7987, "volume": 2006303.0}, {"date": "2022-02-25", "close": 25.1095, "volume": 1128510.0}, {"date": "2022-02-28", "close": 24.6891, "volume": 860589.0}, {"date": "2022-03-01", "close": 23.3303, "volume": 1437477.0}, {"date": "2022-03-02", "close": 24.4941, "volume": 1030349.0}, {"date": "2022-03-03", "close": 23.9518, "volume": 717818.0}, {"date": "2022-03-04", "close": 22.2518, "volume": 1670648.0}, {"date": "2022-03-07", "close": 20.9418, "volume": 1286836.0}, {"date": "2022-03-08", "close": 21.8497, "volume": 1292742.0}, {"date": "2022-03-09", "close": 23.178, "volume": 1138210.0}, {"date": "2022-03-10", "close": 22.9708, "volume": 816259.0}, {"date": "2022-03-11", "close": 22.8307, "volume": 569248.0}, {"date": "2022-03-14", "close": 22.4651, "volume": 653381.0}, {"date": "2022-03-15", "close": 22.2336, "volume": 865332.0}, {"date": "2022-03-16", "close": 23.5984, "volume": 774324.0}, {"date": "2022-03-17", "close": 24.0249, "volume": 1203471.0}, {"date": "2022-03-18", "close": 24.5916, "volume": 1824449.0}, {"date": "2022-03-21", "close": 24.2808, "volume": 735205.0}, {"date": "2022-03-22", "close": 25.1095, "volume": 1752658.0}, {"date": "2022-03-23", "close": 24.7744, "volume": 707536.0}, {"date": "2022-03-24", "close": 25.0547, "volume": 988961.0}, {"date": "2022-03-25", "close": 25.3167, "volume": 814772.0}, {"date": "2022-03-28", "close": 24.8292, "volume": 896920.0}, {"date": "2022-03-29", "close": 25.6822, "volume": 1236666.0}, {"date": "2022-03-30", "close": 24.9023, "volume": 601410.0}, {"date": "2022-03-31", "close": 24.488, "volume": 794809.0}, {"date": "2022-04-01", "close": 24.5185, "volume": 1716263.0}, {"date": "2022-04-04", "close": 24.488, "volume": 873842.0}, {"date": "2022-04-05", "close": 23.5923, "volume": 1659593.0}, {"date": "2022-04-06", "close": 23.1475, "volume": 1555857.0}, {"date": "2022-04-07", "close": 23.1597, "volume": 1973951.0}, {"date": "2022-04-08", "close": 23.5253, "volume": 1240013.0}, {"date": "2022-04-11", "close": 23.3181, "volume": 874108.0}, {"date": "2022-04-12", "close": 23.5984, "volume": 1293305.0}, {"date": "2022-04-13", "close": 24.5428, "volume": 1387444.0}, {"date": "2022-04-14", "close": 24.6342, "volume": 892757.0}, {"date": "2022-04-18", "close": 25.1095, "volume": 856019.0}, {"date": "2022-04-19", "close": 25.9077, "volume": 1313294.0}, {"date": "2022-04-20", "close": 26.0783, "volume": 992631.0}, {"date": "2022-04-21", "close": 25.5299, "volume": 1104324.0}, {"date": "2022-04-22", "close": 24.5733, "volume": 1396480.0}, {"date": "2022-04-25", "close": 24.3783, "volume": 2034021.0}, {"date": "2022-04-26", "close": 22.7576, "volume": 2315286.0}, {"date": "2022-04-27", "close": 17.4688, "volume": 11198550.0}, {"date": "2022-04-28", "close": 19.4247, "volume": 6159296.0}, {"date": "2022-04-29", "close": 21.344, "volume": 9884535.0}, {"date": "2022-05-02", "close": 21.1612, "volume": 2716539.0}, {"date": "2022-05-03", "close": 21.1612, "volume": 1732709.0}, {"date": "2022-05-04", "close": 21.935, "volume": 1189262.0}, {"date": "2022-05-05", "close": 21.4598, "volume": 1445374.0}, {"date": "2022-05-06", "close": 21.2404, "volume": 1626385.0}, {"date": "2022-05-09", "close": 20.168, "volume": 1527134.0}, {"date": "2022-05-10", "close": 19.7293, "volume": 2349222.0}, {"date": "2022-05-11", "close": 19.0956, "volume": 2058018.0}, {"date": "2022-05-12", "close": 19.2906, "volume": 1764953.0}, {"date": "2022-05-13", "close": 20.5214, "volume": 1998958.0}, {"date": "2022-05-16", "close": 20.3996, "volume": 940238.0}, {"date": "2022-05-17", "close": 21.5451, "volume": 1893690.0}, {"date": "2022-05-18", "close": 20.034, "volume": 1758610.0}, {"date": "2022-05-19", "close": 20.1497, "volume": 2032876.0}, {"date": "2022-05-20", "close": 19.6014, "volume": 2732445.0}, {"date": "2022-05-23", "close": 20.1741, "volume": 1800162.0}, {"date": "2022-05-24", "close": 19.1809, "volume": 1793159.0}, {"date": "2022-05-25", "close": 19.8085, "volume": 2066291.0}, {"date": "2022-05-26", "close": 20.7469, "volume": 1971450.0}, {"date": "2022-05-27", "close": 21.3135, "volume": 1706124.0}, {"date": "2022-05-31", "close": 21.1368, "volume": 2127856.0}, {"date": "2022-06-01", "close": 20.6737, "volume": 1370320.0}, {"date": "2022-06-02", "close": 21.1612, "volume": 830857.0}, {"date": "2022-06-03", "close": 20.9053, "volume": 1328445.0}, {"date": "2022-06-06", "close": 20.9236, "volume": 1297962.0}, {"date": "2022-06-07", "close": 21.0393, "volume": 963681.0}, {"date": "2022-06-08", "close": 20.43, "volume": 1832474.0}, {"date": "2022-06-09", "close": 19.967, "volume": 1312042.0}, {"date": "2022-06-10", "close": 19.4247, "volume": 1381885.0}, {"date": "2022-06-13", "close": 18.1025, "volume": 2287055.0}, {"date": "2022-06-14", "close": 18.9189, "volume": 3637651.0}, {"date": "2022-06-15", "close": 19.7293, "volume": 3235175.0}, {"date": "2022-06-16", "close": 18.3035, "volume": 2809422.0}, {"date": "2022-06-17", "close": 18.8946, "volume": 4618494.0}, {"date": "2022-06-21", "close": 18.7118, "volume": 3263381.0}, {"date": "2022-06-22", "close": 18.9007, "volume": 2753637.0}, {"date": "2022-06-23", "close": 19.1688, "volume": 2293782.0}, {"date": "2022-06-24", "close": 20.168, "volume": 4354199.0}, {"date": "2022-06-27", "close": 20.1071, "volume": 2377177.0}, {"date": "2022-06-28", "close": 19.0652, "volume": 2311423.0}, {"date": "2022-06-29", "close": 18.9494, "volume": 5983722.0}, {"date": "2022-06-30", "close": 18.9555, "volume": 1473352.0}, {"date": "2022-07-01", "close": 18.5107, "volume": 1708863.0}, {"date": "2022-07-05", "close": 18.8154, "volume": 1424743.0}, {"date": "2022-07-06", "close": 18.3767, "volume": 1419698.0}, {"date": "2022-07-07", "close": 18.8397, "volume": 943039.0}, {"date": "2022-07-08", "close": 18.6874, "volume": 1059489.0}, {"date": "2022-07-11", "close": 17.8953, "volume": 2391765.0}, {"date": "2022-07-12", "close": 18.1451, "volume": 1322484.0}, {"date": "2022-07-13", "close": 17.4201, "volume": 1487996.0}, {"date": "2022-07-14", "close": 16.7803, "volume": 2233839.0}, {"date": "2022-07-15", "close": 17.4688, "volume": 2544605.0}, {"date": "2022-07-18", "close": 17.7308, "volume": 2681923.0}, {"date": "2022-07-19", "close": 19.973, "volume": 8767123.0}, {"date": "2022-07-20", "close": 19.6684, "volume": 3264598.0}, {"date": "2022-07-21", "close": 19.9121, "volume": 2142235.0}, {"date": "2022-07-22", "close": 19.315, "volume": 1864204.0}, {"date": "2022-07-25", "close": 18.9372, "volume": 2513119.0}, {"date": "2022-07-26", "close": 18.6448, "volume": 2538379.0}, {"date": "2022-07-27", "close": 19.1139, "volume": 3058815.0}, {"date": "2022-07-28", "close": 19.9365, "volume": 3482351.0}, {"date": "2022-07-29", "close": 19.772, "volume": 2521440.0}, {"date": "2022-08-01", "close": 20.1558, "volume": 2177171.0}, {"date": "2022-08-02", "close": 20.2716, "volume": 1628914.0}, {"date": "2022-08-03", "close": 20.7469, "volume": 1867236.0}, {"date": "2022-08-04", "close": 20.7651, "volume": 3607389.0}, {"date": "2022-08-05", "close": 20.8992, "volume": 2497189.0}, {"date": "2022-08-08", "close": 20.8931, "volume": 1097658.0}, {"date": "2022-08-09", "close": 20.5458, "volume": 1024596.0}, {"date": "2022-08-10", "close": 20.9906, "volume": 1652649.0}, {"date": "2022-08-11", "close": 20.9479, "volume": 1652102.0}, {"date": "2022-08-12", "close": 21.2465, "volume": 1736466.0}, {"date": "2022-08-15", "close": 20.4239, "volume": 1854087.0}, {"date": "2022-08-16", "close": 20.6555, "volume": 1750391.0}, {"date": "2022-08-17", "close": 20.0888, "volume": 1562489.0}, {"date": "2022-08-18", "close": 20.2838, "volume": 821571.0}, {"date": "2022-08-19", "close": 19.967, "volume": 1536192.0}, {"date": "2022-08-22", "close": 19.0713, "volume": 1390707.0}, {"date": "2022-08-23", "close": 19.2906, "volume": 1307492.0}, {"date": "2022-08-24", "close": 19.382, "volume": 840872.0}, {"date": "2022-08-25", "close": 20.6798, "volume": 4470721.0}, {"date": "2022-08-26", "close": 19.3394, "volume": 2828756.0}, {"date": "2022-08-29", "close": 19.2662, "volume": 1487346.0}, {"date": "2022-08-30", "close": 19.0103, "volume": 1149367.0}, {"date": "2022-08-31", "close": 18.9189, "volume": 1161832.0}, {"date": "2022-09-01", "close": 18.7788, "volume": 1139967.0}, {"date": "2022-09-02", "close": 18.6082, "volume": 1063585.0}, {"date": "2022-09-06", "close": 18.2061, "volume": 1030081.0}, {"date": "2022-09-07", "close": 18.7301, "volume": 1140160.0}, {"date": "2022-09-08", "close": 18.9068, "volume": 816294.0}, {"date": "2022-09-09", "close": 19.5831, "volume": 1028947.0}, {"date": "2022-09-12", "close": 19.7476, "volume": 974781.0}, {"date": "2022-09-13", "close": 18.1878, "volume": 1824821.0}, {"date": "2022-09-14", "close": 18.1756, "volume": 1467045.0}, {"date": "2022-09-15", "close": 17.7369, "volume": 1426744.0}, {"date": "2022-09-16", "close": 14.1359, "volume": 13569290.0}, {"date": "2022-09-19", "close": 14.0932, "volume": 5054871.0}, {"date": "2022-09-20", "close": 13.5388, "volume": 3231121.0}, {"date": "2022-09-21", "close": 13.3986, "volume": 2744757.0}, {"date": "2022-09-22", "close": 13.1793, "volume": 2581726.0}, {"date": "2022-09-23", "close": 12.704, "volume": 2208512.0}, {"date": "2022-09-26", "close": 12.5944, "volume": 1675617.0}, {"date": "2022-09-27", "close": 12.4725, "volume": 1499044.0}, {"date": "2022-09-28", "close": 12.509, "volume": 2027559.0}, {"date": "2022-09-29", "close": 11.8266, "volume": 2545885.0}, {"date": "2022-09-30", "close": 11.5829, "volume": 1686762.0}, {"date": "2022-10-03", "close": 12.2958, "volume": 2555407.0}, {"date": "2022-10-04", "close": 12.6736, "volume": 2537959.0}, {"date": "2022-10-05", "close": 12.4908, "volume": 1503208.0}, {"date": "2022-10-06", "close": 12.308, "volume": 1619695.0}, {"date": "2022-10-07", "close": 11.7718, "volume": 2047725.0}, {"date": "2022-10-10", "close": 11.5281, "volume": 1365027.0}, {"date": "2022-10-11", "close": 11.4123, "volume": 1660116.0}, {"date": "2022-10-12", "close": 11.4428, "volume": 1732543.0}, {"date": "2022-10-13", "close": 11.6073, "volume": 1823512.0}, {"date": "2022-10-14", "close": 11.3575, "volume": 1106604.0}, {"date": "2022-10-17", "close": 11.918, "volume": 2024613.0}, {"date": "2022-10-18", "close": 11.9424, "volume": 1302720.0}, {"date": "2022-10-19", "close": 11.5951, "volume": 1317429.0}, {"date": "2022-10-20", "close": 11.5524, "volume": 1493823.0}, {"date": "2022-10-21", "close": 11.7901, "volume": 1643994.0}, {"date": "2022-10-24", "close": 11.8083, "volume": 1491186.0}, {"date": "2022-10-25", "close": 12.3689, "volume": 2518857.0}, {"date": "2022-10-26", "close": 12.5334, "volume": 2781441.0}, {"date": "2022-10-27", "close": 12.4603, "volume": 1635070.0}, {"date": "2022-10-28", "close": 12.9051, "volume": 938469.0}, {"date": "2022-10-31", "close": 12.9538, "volume": 1161353.0}, {"date": "2022-11-01", "close": 13.0148, "volume": 1345787.0}, {"date": "2022-11-02", "close": 12.375, "volume": 1014775.0}, {"date": "2022-11-03", "close": 12.2288, "volume": 1272628.0}, {"date": "2022-11-04", "close": 12.2592, "volume": 1545979.0}, {"date": "2022-11-07", "close": 12.6918, "volume": 1876058.0}, {"date": "2022-11-08", "close": 12.6187, "volume": 999313.0}, {"date": "2022-11-09", "close": 12.5761, "volume": 1270962.0}, {"date": "2022-11-10", "close": 13.5388, "volume": 1576821.0}, {"date": "2022-11-11", "close": 14.0567, "volume": 2005657.0}, {"date": "2022-11-14", "close": 13.5205, "volume": 1634019.0}, {"date": "2022-11-15", "close": 14.1237, "volume": 2038161.0}, {"date": "2022-11-16", "close": 13.5327, "volume": 746729.0}, {"date": "2022-11-17", "close": 13.4474, "volume": 605196.0}, {"date": "2022-11-18", "close": 13.3682, "volume": 661925.0}, {"date": "2022-11-21", "close": 13.4657, "volume": 898148.0}, {"date": "2022-11-22", "close": 14.0079, "volume": 1023909.0}, {"date": "2022-11-23", "close": 14.0628, "volume": 820087.0}, {"date": "2022-11-25", "close": 14.2943, "volume": 411134.0}, {"date": "2022-11-28", "close": 14.0201, "volume": 766392.0}, {"date": "2022-11-29", "close": 14.0628, "volume": 719007.0}, {"date": "2022-11-30", "close": 14.5441, "volume": 1441159.0}, {"date": "2022-12-01", "close": 14.4832, "volume": 775245.0}, {"date": "2022-12-02", "close": 14.4101, "volume": 1000331.0}, {"date": "2022-12-05", "close": 14.142, "volume": 871743.0}, {"date": "2022-12-06", "close": 13.8922, "volume": 1053309.0}, {"date": "2022-12-07", "close": 13.9348, "volume": 820276.0}, {"date": "2022-12-08", "close": 14.3187, "volume": 845199.0}, {"date": "2022-12-09", "close": 14.1115, "volume": 830540.0}, {"date": "2022-12-12", "close": 14.5441, "volume": 689297.0}, {"date": "2022-12-13", "close": 14.4893, "volume": 943228.0}, {"date": "2022-12-14", "close": 14.4832, "volume": 2222847.0}, {"date": "2022-12-15", "close": 14.0993, "volume": 1108315.0}, {"date": "2022-12-16", "close": 14.2821, "volume": 2482913.0}, {"date": "2022-12-19", "close": 13.7642, "volume": 1000310.0}, {"date": "2022-12-20", "close": 13.947, "volume": 595072.0}, {"date": "2022-12-21", "close": 14.1785, "volume": 813540.0}, {"date": "2022-12-22", "close": 13.9165, "volume": 1081062.0}, {"date": "2022-12-23", "close": 14.1481, "volume": 549955.0}, {"date": "2022-12-27", "close": 14.2638, "volume": 773161.0}, {"date": "2022-12-28", "close": 13.7947, "volume": 505265.0}, {"date": "2022-12-29", "close": 14.2273, "volume": 627646.0}, {"date": "2022-12-30", "close": 14.2638, "volume": 569893.0}, {"date": "2023-01-03", "close": 14.3979, "volume": 1103037.0}, {"date": "2023-01-04", "close": 14.6172, "volume": 1150410.0}, {"date": "2023-01-05", "close": 14.5746, "volume": 717668.0}, {"date": "2023-01-06", "close": 14.8732, "volume": 913377.0}, {"date": "2023-01-09", "close": 14.9219, "volume": 840095.0}, {"date": "2023-01-10", "close": 15.123, "volume": 455767.0}, {"date": "2023-01-11", "close": 15.3362, "volume": 831578.0}, {"date": "2023-01-12", "close": 15.5799, "volume": 823191.0}, {"date": "2023-01-13", "close": 15.6043, "volume": 673837.0}, {"date": "2023-01-17", "close": 15.6287, "volume": 771650.0}, {"date": "2023-01-18", "close": 15.7627, "volume": 1311338.0}, {"date": "2023-01-19", "close": 15.6531, "volume": 1132259.0}, {"date": "2023-01-20", "close": 16.0308, "volume": 923548.0}, {"date": "2023-01-23", "close": 16.3416, "volume": 1294815.0}, {"date": "2023-01-24", "close": 15.9638, "volume": 507430.0}, {"date": "2023-01-25", "close": 16.0857, "volume": 557634.0}, {"date": "2023-01-26", "close": 16.4878, "volume": 571565.0}, {"date": "2023-01-27", "close": 16.4939, "volume": 753324.0}, {"date": "2023-01-30", "close": 16.3111, "volume": 406810.0}, {"date": "2023-01-31", "close": 16.7072, "volume": 764235.0}, {"date": "2023-02-01", "close": 17.1032, "volume": 1228346.0}, {"date": "2023-02-02", "close": 17.3348, "volume": 1013213.0}, {"date": "2023-02-03", "close": 17.2982, "volume": 803921.0}, {"date": "2023-02-06", "close": 16.8229, "volume": 1080467.0}, {"date": "2023-02-07", "close": 16.9021, "volume": 1310738.0}, {"date": "2023-02-08", "close": 16.7925, "volume": 1192457.0}, {"date": "2023-02-09", "close": 16.2441, "volume": 900631.0}, {"date": "2023-02-10", "close": 16.1222, "volume": 1142402.0}, {"date": "2023-02-13", "close": 16.4086, "volume": 655965.0}, {"date": "2023-02-14", "close": 16.3416, "volume": 826753.0}, {"date": "2023-02-15", "close": 16.7254, "volume": 544863.0}, {"date": "2023-02-16", "close": 16.3842, "volume": 798228.0}, {"date": "2023-02-17", "close": 16.3355, "volume": 699037.0}, {"date": "2023-02-21", "close": 16.0247, "volume": 641546.0}, {"date": "2023-02-22", "close": 15.9516, "volume": 626078.0}, {"date": "2023-02-23", "close": 15.8785, "volume": 656065.0}, {"date": "2023-02-24", "close": 15.6531, "volume": 558724.0}, {"date": "2023-02-27", "close": 15.6774, "volume": 659296.0}, {"date": "2023-02-28", "close": 15.5556, "volume": 668033.0}, {"date": "2023-03-01", "close": 15.586, "volume": 713761.0}, {"date": "2023-03-02", "close": 15.5434, "volume": 521198.0}, {"date": "2023-03-03", "close": 15.7079, "volume": 636882.0}, {"date": "2023-03-06", "close": 15.2631, "volume": 1086600.0}, {"date": "2023-03-07", "close": 14.9828, "volume": 846539.0}, {"date": "2023-03-08", "close": 14.9767, "volume": 603069.0}, {"date": "2023-03-09", "close": 14.3309, "volume": 1033488.0}, {"date": "2023-03-10", "close": 13.7703, "volume": 983184.0}, {"date": "2023-03-13", "close": 13.1671, "volume": 1420709.0}, {"date": "2023-03-14", "close": 13.423, "volume": 1106587.0}, {"date": "2023-03-15", "close": 13.1244, "volume": 1210682.0}, {"date": "2023-03-16", "close": 13.1793, "volume": 1293039.0}, {"date": "2023-03-17", "close": 12.9417, "volume": 1443772.0}, {"date": "2023-03-20", "close": 13.3072, "volume": 1117612.0}, {"date": "2023-03-21", "close": 13.618, "volume": 819917.0}, {"date": "2023-03-22", "close": 13.2646, "volume": 1051394.0}, {"date": "2023-03-23", "close": 13.2646, "volume": 955281.0}, {"date": "2023-03-24", "close": 13.3194, "volume": 668035.0}, {"date": "2023-03-27", "close": 13.3925, "volume": 691619.0}, {"date": "2023-03-28", "close": 13.356, "volume": 881219.0}, {"date": "2023-03-29", "close": 13.7033, "volume": 1178694.0}, {"date": "2023-03-30", "close": 14.014, "volume": 763702.0}, {"date": "2023-03-31", "close": 14.3735, "volume": 853268.0}, {"date": "2023-04-03", "close": 14.2882, "volume": 722379.0}, {"date": "2023-04-04", "close": 14.1237, "volume": 653008.0}, {"date": "2023-04-05", "close": 13.9044, "volume": 1259863.0}, {"date": "2023-04-06", "close": 13.7642, "volume": 903317.0}, {"date": "2023-04-10", "close": 13.9165, "volume": 504048.0}, {"date": "2023-04-11", "close": 13.9897, "volume": 512409.0}, {"date": "2023-04-12", "close": 13.7094, "volume": 741636.0}, {"date": "2023-04-13", "close": 14.0323, "volume": 1675002.0}, {"date": "2023-04-14", "close": 13.8191, "volume": 1353057.0}, {"date": "2023-04-17", "close": 14.014, "volume": 1634397.0}, {"date": "2023-04-18", "close": 13.9714, "volume": 692602.0}, {"date": "2023-04-19", "close": 13.9592, "volume": 843825.0}, {"date": "2023-04-20", "close": 13.6667, "volume": 1284168.0}, {"date": "2023-04-21", "close": 13.5327, "volume": 1118765.0}, {"date": "2023-04-24", "close": 13.2646, "volume": 2034282.0}, {"date": "2023-04-25", "close": 12.9234, "volume": 2085908.0}, {"date": "2023-04-26", "close": 12.8929, "volume": 1538284.0}, {"date": "2023-04-27", "close": 13.2768, "volume": 1312178.0}, {"date": "2023-04-28", "close": 13.5814, "volume": 1810646.0}, {"date": "2023-05-01", "close": 13.3925, "volume": 1512909.0}, {"date": "2023-05-02", "close": 12.7406, "volume": 2805512.0}, {"date": "2023-05-03", "close": 12.5212, "volume": 2357164.0}, {"date": "2023-05-04", "close": 11.9424, "volume": 3072709.0}, {"date": "2023-05-05", "close": 13.88, "volume": 4758402.0}, {"date": "2023-05-08", "close": 13.7947, "volume": 2736944.0}, {"date": "2023-05-09", "close": 13.9044, "volume": 2870586.0}, {"date": "2023-05-10", "close": 14.0506, "volume": 1849555.0}, {"date": "2023-05-11", "close": 14.0262, "volume": 1736295.0}, {"date": "2023-05-12", "close": 14.209, "volume": 1388147.0}, {"date": "2023-05-15", "close": 14.5563, "volume": 1684482.0}, {"date": "2023-05-16", "close": 14.2943, "volume": 1136984.0}, {"date": "2023-05-17", "close": 14.6051, "volume": 1722551.0}, {"date": "2023-05-18", "close": 14.8914, "volume": 1408318.0}, {"date": "2023-05-19", "close": 14.7147, "volume": 1040384.0}, {"date": "2023-05-22", "close": 14.8792, "volume": 1168825.0}, {"date": "2023-05-23", "close": 14.9463, "volume": 1391200.0}, {"date": "2023-05-24", "close": 14.6112, "volume": 1165924.0}, {"date": "2023-05-25", "close": 14.5868, "volume": 1219359.0}, {"date": "2023-05-26", "close": 14.6599, "volume": 926464.0}, {"date": "2023-05-30", "close": 14.5441, "volume": 847715.0}, {"date": "2023-05-31", "close": 14.4405, "volume": 1764199.0}, {"date": "2023-06-01", "close": 14.6233, "volume": 930976.0}, {"date": "2023-06-02", "close": 15.0864, "volume": 864703.0}, {"date": "2023-06-05", "close": 14.9036, "volume": 849814.0}, {"date": "2023-06-06", "close": 15.1534, "volume": 965887.0}, {"date": "2023-06-07", "close": 15.1534, "volume": 765941.0}, {"date": "2023-06-08", "close": 15.1839, "volume": 678930.0}, {"date": "2023-06-09", "close": 15.3179, "volume": 993038.0}, {"date": "2023-06-12", "close": 15.385, "volume": 1196262.0}, {"date": "2023-06-13", "close": 15.4764, "volume": 965330.0}, {"date": "2023-06-14", "close": 15.1169, "volume": 984427.0}, {"date": "2023-06-15", "close": 15.3119, "volume": 882694.0}, {"date": "2023-06-16", "close": 15.3058, "volume": 1686895.0}, {"date": "2023-06-20", "close": 15.1717, "volume": 1260340.0}, {"date": "2023-06-21", "close": 15.0438, "volume": 674266.0}, {"date": "2023-06-22", "close": 14.9828, "volume": 686044.0}, {"date": "2023-06-23", "close": 14.8488, "volume": 1144707.0}, {"date": "2023-06-26", "close": 14.8305, "volume": 629876.0}, {"date": "2023-06-27", "close": 15.0925, "volume": 741199.0}, {"date": "2023-06-28", "close": 15.0316, "volume": 614366.0}, {"date": "2023-06-29", "close": 15.2022, "volume": 1105220.0}, {"date": "2023-06-30", "close": 15.3545, "volume": 997574.0}, {"date": "2023-07-03", "close": 15.6104, "volume": 487435.0}, {"date": "2023-07-05", "close": 15.0864, "volume": 700838.0}, {"date": "2023-07-06", "close": 14.9706, "volume": 2036062.0}, {"date": "2023-07-07", "close": 15.2387, "volume": 1958243.0}, {"date": "2023-07-10", "close": 15.4215, "volume": 1335060.0}, {"date": "2023-07-11", "close": 15.6896, "volume": 1340503.0}, {"date": "2023-07-12", "close": 15.9273, "volume": 1638685.0}, {"date": "2023-07-13", "close": 16.1405, "volume": 769753.0}, {"date": "2023-07-14", "close": 15.8115, "volume": 862581.0}, {"date": "2023-07-17", "close": 15.8359, "volume": 817765.0}, {"date": "2023-07-18", "close": 16.3538, "volume": 1445325.0}, {"date": "2023-07-19", "close": 16.3903, "volume": 1093132.0}, {"date": "2023-07-20", "close": 16.2746, "volume": 1250278.0}, {"date": "2023-07-21", "close": 16.2441, "volume": 1044641.0}, {"date": "2023-07-24", "close": 16.4147, "volume": 918511.0}, {"date": "2023-07-25", "close": 16.4695, "volume": 941570.0}, {"date": "2023-07-26", "close": 16.4269, "volume": 1226806.0}, {"date": "2023-07-27", "close": 16.4269, "volume": 1123929.0}, {"date": "2023-07-28", "close": 16.2075, "volume": 912375.0}, {"date": "2023-07-31", "close": 16.3781, "volume": 847860.0}, {"date": "2023-08-01", "close": 16.0613, "volume": 934765.0}, {"date": "2023-08-02", "close": 15.6713, "volume": 1211796.0}, {"date": "2023-08-03", "close": 17.5297, "volume": 3094882.0}, {"date": "2023-08-04", "close": 17.353, "volume": 1376867.0}, {"date": "2023-08-07", "close": 17.7674, "volume": 1398309.0}, {"date": "2023-08-08", "close": 17.6881, "volume": 1141806.0}, {"date": "2023-08-09", "close": 17.4993, "volume": 1145831.0}, {"date": "2023-08-10", "close": 17.548, "volume": 1179162.0}, {"date": "2023-08-11", "close": 17.8527, "volume": 825739.0}, {"date": "2023-08-14", "close": 17.9441, "volume": 1177127.0}, {"date": "2023-08-15", "close": 17.676, "volume": 735656.0}, {"date": "2023-08-16", "close": 17.9258, "volume": 995296.0}, {"date": "2023-08-17", "close": 17.7552, "volume": 791380.0}, {"date": "2023-08-18", "close": 18.1817, "volume": 1196781.0}, {"date": "2023-08-21", "close": 18.1025, "volume": 963681.0}, {"date": "2023-08-22", "close": 18.0172, "volume": 704509.0}, {"date": "2023-08-23", "close": 18.2365, "volume": 742740.0}, {"date": "2023-08-24", "close": 18.4681, "volume": 1412425.0}, {"date": "2023-08-25", "close": 18.1086, "volume": 794967.0}, {"date": "2023-08-28", "close": 18.4437, "volume": 742858.0}, {"date": "2023-08-29", "close": 18.4071, "volume": 628529.0}, {"date": "2023-08-30", "close": 18.401, "volume": 1150532.0}, {"date": "2023-08-31", "close": 18.7422, "volume": 1190715.0}, {"date": "2023-09-01", "close": 18.7057, "volume": 1039920.0}, {"date": "2023-09-05", "close": 18.2731, "volume": 1000958.0}, {"date": "2023-09-06", "close": 17.5663, "volume": 953979.0}, {"date": "2023-09-07", "close": 16.7864, "volume": 2126833.0}, {"date": "2023-09-08", "close": 16.6767, "volume": 1231437.0}, {"date": "2023-09-11", "close": 16.829, "volume": 925806.0}, {"date": "2023-09-12", "close": 16.7925, "volume": 801489.0}, {"date": "2023-09-13", "close": 16.5792, "volume": 863727.0}, {"date": "2023-09-14", "close": 16.8107, "volume": 877789.0}, {"date": "2023-09-15", "close": 16.3538, "volume": 2954544.0}, {"date": "2023-09-18", "close": 16.2319, "volume": 718685.0}, {"date": "2023-09-19", "close": 16.6097, "volume": 989689.0}, {"date": "2023-09-20", "close": 16.7376, "volume": 801621.0}, {"date": "2023-09-21", "close": 16.5183, "volume": 786666.0}, {"date": "2023-09-22", "close": 16.4634, "volume": 540199.0}, {"date": "2023-09-25", "close": 16.8717, "volume": 1048680.0}, {"date": "2023-09-26", "close": 16.1953, "volume": 1262770.0}, {"date": "2023-09-27", "close": 16.2989, "volume": 1740842.0}, {"date": "2023-09-28", "close": 16.5122, "volume": 898918.0}, {"date": "2023-09-29", "close": 16.433, "volume": 1059091.0}, {"date": "2023-10-02", "close": 16.4573, "volume": 953910.0}, {"date": "2023-10-03", "close": 15.8298, "volume": 1042008.0}, {"date": "2023-10-04", "close": 16.0674, "volume": 935680.0}, {"date": "2023-10-05", "close": 15.8359, "volume": 1062555.0}, {"date": "2023-10-06", "close": 16.0126, "volume": 988914.0}, {"date": "2023-10-09", "close": 15.9394, "volume": 1054464.0}, {"date": "2023-10-10", "close": 16.2685, "volume": 1187977.0}, {"date": "2023-10-11", "close": 16.6401, "volume": 9190932.0}, {"date": "2023-10-12", "close": 15.9273, "volume": 1805302.0}, {"date": "2023-10-13", "close": 15.9821, "volume": 1591016.0}, {"date": "2023-10-16", "close": 16.5, "volume": 1773849.0}, {"date": "2023-10-17", "close": 16.18, "volume": 3761653.0}, {"date": "2023-10-18", "close": 15.59, "volume": 3623573.0}, {"date": "2023-10-19", "close": 15.54, "volume": 3020854.0}, {"date": "2023-10-20", "close": 15.56, "volume": 3731824.0}, {"date": "2023-10-23", "close": 15.35, "volume": 2577797.0}, {"date": "2023-10-24", "close": 15.15, "volume": 1991494.0}, {"date": "2023-10-25", "close": 14.79, "volume": 2902434.0}, {"date": "2023-10-26", "close": 15.32, "volume": 2820541.0}, {"date": "2023-10-27", "close": 14.85, "volume": 1736414.0}, {"date": "2023-10-30", "close": 14.79, "volume": 1692056.0}, {"date": "2023-10-31", "close": 15.29, "volume": 1832555.0}, {"date": "2023-11-01", "close": 15.58, "volume": 2112254.0}, {"date": "2023-11-02", "close": 16.14, "volume": 1455296.0}, {"date": "2023-11-03", "close": 16.74, "volume": 1971259.0}, {"date": "2023-11-06", "close": 16.64, "volume": 1345847.0}, {"date": "2023-11-07", "close": 16.55, "volume": 1084370.0}, {"date": "2023-11-08", "close": 16.43, "volume": 1107548.0}, {"date": "2023-11-09", "close": 16.14, "volume": 1360304.0}, {"date": "2023-11-10", "close": 15.92, "volume": 1553326.0}, {"date": "2023-11-13", "close": 15.73, "volume": 1227501.0}, {"date": "2023-11-14", "close": 16.27, "volume": 1665598.0}, {"date": "2023-11-15", "close": 15.98, "volume": 1891819.0}, {"date": "2023-11-16", "close": 15.27, "volume": 1632475.0}, {"date": "2023-11-17", "close": 15.76, "volume": 1814552.0}, {"date": "2023-11-20", "close": 15.91, "volume": 1914903.0}, {"date": "2023-11-21", "close": 16.14, "volume": 1904678.0}, {"date": "2023-11-22", "close": 16.09, "volume": 1114880.0}, {"date": "2023-11-24", "close": 16.19, "volume": 646845.0}, {"date": "2023-11-27", "close": 16.1, "volume": 2111414.0}, {"date": "2023-11-28", "close": 16.09, "volume": 1390293.0}, {"date": "2023-11-29", "close": 15.7, "volume": 2609707.0}, {"date": "2023-11-30", "close": 15.68, "volume": 2258169.0}, {"date": "2023-12-01", "close": 16.14, "volume": 1494412.0}, {"date": "2023-12-04", "close": 15.53, "volume": 1971335.0}, {"date": "2023-12-05", "close": 15.46, "volume": 1498190.0}, {"date": "2023-12-06", "close": 15.74, "volume": 1397100.0}, {"date": "2023-12-07", "close": 15.48, "volume": 1535672.0}, {"date": "2023-12-08", "close": 15.37, "volume": 1585642.0}, {"date": "2023-12-11", "close": 15.44, "volume": 1168370.0}, {"date": "2023-12-12", "close": 15.09, "volume": 1231497.0}, {"date": "2023-12-13", "close": 15.49, "volume": 1842282.0}, {"date": "2023-12-14", "close": 15.83, "volume": 2182395.0}, {"date": "2023-12-15", "close": 15.5, "volume": 4157840.0}, {"date": "2023-12-18", "close": 15.75, "volume": 1562951.0}, {"date": "2023-12-19", "close": 16.25, "volume": 1647041.0}, {"date": "2023-12-20", "close": 16.34, "volume": 3743555.0}, {"date": "2023-12-21", "close": 16.59, "volume": 2785972.0}, {"date": "2023-12-22", "close": 16.62, "volume": 1686921.0}, {"date": "2023-12-26", "close": 17.09, "volume": 1594397.0}, {"date": "2023-12-27", "close": 17.08, "volume": 1343642.0}, {"date": "2023-12-28", "close": 17.12, "volume": 1366883.0}, {"date": "2023-12-29", "close": 16.91, "volume": 26915170.0}, {"date": "2024-01-02", "close": 17.14, "volume": 2642374.0}, {"date": "2024-01-03", "close": 16.23, "volume": 1972651.0}, {"date": "2024-01-04", "close": 16.16, "volume": 2183072.0}, {"date": "2024-01-05", "close": 16.58, "volume": 2296820.0}, {"date": "2024-01-08", "close": 16.82, "volume": 1299893.0}, {"date": "2024-01-09", "close": 16.31, "volume": 1200600.0}, {"date": "2024-01-10", "close": 16.18, "volume": 954347.0}, {"date": "2024-01-11", "close": 15.86, "volume": 1690864.0}, {"date": "2024-01-12", "close": 15.08, "volume": 2141569.0}, {"date": "2024-01-16", "close": 14.97, "volume": 2599153.0}, {"date": "2024-01-17", "close": 14.33, "volume": 1995163.0}, {"date": "2024-01-18", "close": 14.64, "volume": 1743123.0}, {"date": "2024-01-19", "close": 14.75, "volume": 1187166.0}, {"date": "2024-01-22", "close": 15.56, "volume": 2399494.0}, {"date": "2024-01-23", "close": 15.51, "volume": 990849.0}, {"date": "2024-01-24", "close": 15.34, "volume": 1223789.0}, {"date": "2024-01-25", "close": 15.56, "volume": 1283017.0}, {"date": "2024-01-26", "close": 15.55, "volume": 989149.0}, {"date": "2024-01-29", "close": 15.55, "volume": 1206463.0}, {"date": "2024-01-30", "close": 15.21, "volume": 896605.0}, {"date": "2024-01-31", "close": 14.7, "volume": 981051.0}, {"date": "2024-02-01", "close": 15.18, "volume": 1102342.0}, {"date": "2024-02-02", "close": 15.1, "volume": 1315638.0}, {"date": "2024-02-05", "close": 14.71, "volume": 1460023.0}, {"date": "2024-02-06", "close": 15.0, "volume": 1435670.0}, {"date": "2024-02-07", "close": 14.89, "volume": 1161696.0}, {"date": "2024-02-08", "close": 15.09, "volume": 1007259.0}, {"date": "2024-02-09", "close": 15.47, "volume": 1500013.0}, {"date": "2024-02-12", "close": 15.93, "volume": 1835954.0}, {"date": "2024-02-13", "close": 15.28, "volume": 2984940.0}, {"date": "2024-02-14", "close": 15.72, "volume": 3732867.0}, {"date": "2024-02-15", "close": 15.82, "volume": 2384438.0}, {"date": "2024-02-16", "close": 15.24, "volume": 1765682.0}, {"date": "2024-02-20", "close": 15.39, "volume": 1663625.0}, {"date": "2024-02-21", "close": 14.96, "volume": 1575275.0}, {"date": "2024-02-22", "close": 14.63, "volume": 3284224.0}, {"date": "2024-02-23", "close": 15.04, "volume": 1636754.0}, {"date": "2024-02-26", "close": 14.68, "volume": 2072898.0}, {"date": "2024-02-27", "close": 14.47, "volume": 2249582.0}, {"date": "2024-02-28", "close": 14.31, "volume": 2374433.0}, {"date": "2024-02-29", "close": 14.61, "volume": 3718665.0}, {"date": "2024-03-01", "close": 11.47, "volume": 13449740.0}, {"date": "2024-03-04", "close": 11.52, "volume": 6031282.0}, {"date": "2024-03-05", "close": 11.87, "volume": 4240147.0}, {"date": "2024-03-06", "close": 11.84, "volume": 3066164.0}, {"date": "2024-03-07", "close": 12.17, "volume": 4306196.0}, {"date": "2024-03-08", "close": 12.2, "volume": 2621989.0}, {"date": "2024-03-11", "close": 12.31, "volume": 2981037.0}, {"date": "2024-03-12", "close": 12.65, "volume": 4168318.0}, {"date": "2024-03-13", "close": 12.65, "volume": 3172092.0}, {"date": "2024-03-14", "close": 12.62, "volume": 3319582.0}, {"date": "2024-03-15", "close": 12.34, "volume": 6135851.0}, {"date": "2024-03-18", "close": 12.56, "volume": 3426844.0}, {"date": "2024-03-19", "close": 12.74, "volume": 2545488.0}, {"date": "2024-03-20", "close": 13.1, "volume": 2299078.0}, {"date": "2024-03-21", "close": 13.6, "volume": 2601158.0}, {"date": "2024-03-22", "close": 13.08, "volume": 3512258.0}, {"date": "2024-03-25", "close": 12.54, "volume": 3826608.0}, {"date": "2024-03-26", "close": 12.55, "volume": 2025086.0}, {"date": "2024-03-27", "close": 12.61, "volume": 1629448.0}, {"date": "2024-03-28", "close": 12.63, "volume": 1764431.0}, {"date": "2024-04-01", "close": 12.37, "volume": 1878647.0}, {"date": "2024-04-02", "close": 12.17, "volume": 2580903.0}, {"date": "2024-04-03", "close": 12.23, "volume": 3138480.0}, {"date": "2024-04-04", "close": 12.11, "volume": 2016431.0}, {"date": "2024-04-05", "close": 12.26, "volume": 1922246.0}, {"date": "2024-04-08", "close": 12.7, "volume": 2555419.0}, {"date": "2024-04-09", "close": 12.8, "volume": 1976599.0}, {"date": "2024-04-10", "close": 12.48, "volume": 1733517.0}, {"date": "2024-04-11", "close": 12.28, "volume": 1473308.0}, {"date": "2024-04-12", "close": 12.02, "volume": 2092692.0}, {"date": "2024-04-15", "close": 11.99, "volume": 2319871.0}, {"date": "2024-04-16", "close": 11.98, "volume": 2313343.0}, {"date": "2024-04-17", "close": 12.02, "volume": 1928907.0}, {"date": "2024-04-18", "close": 12.1, "volume": 1818894.0}, {"date": "2024-04-19", "close": 11.94, "volume": 1651577.0}, {"date": "2024-04-22", "close": 12.07, "volume": 1945581.0}, {"date": "2024-04-23", "close": 12.24, "volume": 2300515.0}, {"date": "2024-04-24", "close": 12.22, "volume": 3135273.0}, {"date": "2024-04-25", "close": 12.16, "volume": 2213607.0}, {"date": "2024-04-26", "close": 12.13, "volume": 2117240.0}, {"date": "2024-04-29", "close": 12.34, "volume": 2633161.0}, {"date": "2024-04-30", "close": 12.25, "volume": 3447077.0}, {"date": "2024-05-01", "close": 12.13, "volume": 3126824.0}, {"date": "2024-05-02", "close": 12.09, "volume": 1781945.0}, {"date": "2024-05-03", "close": 12.31, "volume": 1989841.0}, {"date": "2024-05-06", "close": 12.48, "volume": 2307975.0}, {"date": "2024-05-07", "close": 12.47, "volume": 1741634.0}, {"date": "2024-05-08", "close": 12.62, "volume": 2287416.0}, {"date": "2024-05-09", "close": 12.17, "volume": 6060308.0}, {"date": "2024-05-10", "close": 12.47, "volume": 3522708.0}, {"date": "2024-05-13", "close": 12.81, "volume": 3125497.0}, {"date": "2024-05-14", "close": 13.01, "volume": 2580425.0}, {"date": "2024-05-15", "close": 13.04, "volume": 4554252.0}, {"date": "2024-05-16", "close": 13.35, "volume": 2543544.0}, {"date": "2024-05-17", "close": 13.47, "volume": 2439207.0}, {"date": "2024-05-20", "close": 13.65, "volume": 1969926.0}, {"date": "2024-05-21", "close": 13.63, "volume": 1493408.0}, {"date": "2024-05-22", "close": 13.55, "volume": 1424017.0}, {"date": "2024-05-23", "close": 13.2, "volume": 1379591.0}, {"date": "2024-05-24", "close": 13.45, "volume": 1717011.0}, {"date": "2024-05-28", "close": 13.31, "volume": 1434686.0}, {"date": "2024-05-29", "close": 12.89, "volume": 2352579.0}, {"date": "2024-05-30", "close": 13.05, "volume": 2116182.0}, {"date": "2024-05-31", "close": 13.18, "volume": 1665566.0}, {"date": "2024-06-03", "close": 13.21, "volume": 1461318.0}, {"date": "2024-06-04", "close": 12.97, "volume": 1051203.0}, {"date": "2024-06-05", "close": 13.06, "volume": 1060325.0}, {"date": "2024-06-06", "close": 12.83, "volume": 969375.0}, {"date": "2024-06-07", "close": 12.78, "volume": 1119680.0}, {"date": "2024-06-10", "close": 12.74, "volume": 2040918.0}, {"date": "2024-06-11", "close": 12.55, "volume": 1658861.0}, {"date": "2024-06-12", "close": 13.11, "volume": 1559007.0}, {"date": "2024-06-13", "close": 12.86, "volume": 1180580.0}, {"date": "2024-06-14", "close": 12.53, "volume": 2045310.0}, {"date": "2024-06-17", "close": 12.05, "volume": 3287030.0}, {"date": "2024-06-18", "close": 12.11, "volume": 2054557.0}, {"date": "2024-06-20", "close": 12.18, "volume": 1908154.0}, {"date": "2024-06-21", "close": 12.38, "volume": 2516630.0}, {"date": "2024-06-24", "close": 13.01, "volume": 2029295.0}, {"date": "2024-06-25", "close": 12.38, "volume": 2588896.0}, {"date": "2024-06-26", "close": 12.62, "volume": 2337721.0}, {"date": "2024-06-27", "close": 12.33, "volume": 1578183.0}, {"date": "2024-06-28", "close": 12.35, "volume": 21414790.0}, {"date": "2024-07-01", "close": 12.6, "volume": 2011342.0}, {"date": "2024-07-02", "close": 12.71, "volume": 1791930.0}, {"date": "2024-07-03", "close": 12.73, "volume": 938984.0}, {"date": "2024-07-05", "close": 13.26, "volume": 4345609.0}, {"date": "2024-07-08", "close": 14.01, "volume": 2873779.0}, {"date": "2024-07-09", "close": 14.1, "volume": 2505426.0}, {"date": "2024-07-10", "close": 13.93, "volume": 2151345.0}, {"date": "2024-07-11", "close": 14.28, "volume": 1533143.0}, {"date": "2024-07-12", "close": 14.25, "volume": 2210355.0}, {"date": "2024-07-15", "close": 14.5, "volume": 1587646.0}, {"date": "2024-07-16", "close": 14.87, "volume": 2463198.0}, {"date": "2024-07-17", "close": 14.9, "volume": 1788148.0}, {"date": "2024-07-18", "close": 14.8, "volume": 1282394.0}, {"date": "2024-07-19", "close": 14.64, "volume": 1000018.0}, {"date": "2024-07-22", "close": 14.8, "volume": 920554.0}, {"date": "2024-07-23", "close": 14.63, "volume": 1102449.0}, {"date": "2024-07-24", "close": 14.45, "volume": 1192577.0}, {"date": "2024-07-25", "close": 14.48, "volume": 1616530.0}, {"date": "2024-07-26", "close": 14.7, "volume": 1287983.0}, {"date": "2024-07-29", "close": 14.9, "volume": 1042599.0}, {"date": "2024-07-30", "close": 14.79, "volume": 1383622.0}, {"date": "2024-07-31", "close": 14.75, "volume": 1034780.0}, {"date": "2024-08-01", "close": 14.21, "volume": 1492160.0}, {"date": "2024-08-02", "close": 13.47, "volume": 2315801.0}, {"date": "2024-08-05", "close": 12.5, "volume": 3691098.0}, {"date": "2024-08-06", "close": 11.7, "volume": 7528318.0}, {"date": "2024-08-07", "close": 10.98, "volume": 5657318.0}, {"date": "2024-08-08", "close": 11.31, "volume": 4480528.0}, {"date": "2024-08-09", "close": 11.1, "volume": 3662050.0}, {"date": "2024-08-12", "close": 12.11, "volume": 2171854.0}, {"date": "2024-08-13", "close": 12.34, "volume": 2924069.0}, {"date": "2024-08-14", "close": 12.47, "volume": 1687078.0}, {"date": "2024-08-15", "close": 12.8, "volume": 2129927.0}, {"date": "2024-08-16", "close": 12.86, "volume": 1391452.0}, {"date": "2024-08-19", "close": 13.09, "volume": 1519058.0}, {"date": "2024-08-20", "close": 12.76, "volume": 777755.0}, {"date": "2024-08-21", "close": 12.81, "volume": 920514.0}, {"date": "2024-08-22", "close": 12.66, "volume": 662533.0}, {"date": "2024-08-23", "close": 13.22, "volume": 1078446.0}, {"date": "2024-08-26", "close": 13.45, "volume": 1160278.0}, {"date": "2024-08-27", "close": 13.38, "volume": 905793.0}, {"date": "2024-08-28", "close": 13.47, "volume": 1668469.0}, {"date": "2024-08-29", "close": 13.78, "volume": 1406039.0}, {"date": "2024-08-30", "close": 13.49, "volume": 1237339.0}, {"date": "2024-09-03", "close": 13.1, "volume": 1185289.0}, {"date": "2024-09-04", "close": 12.8, "volume": 954261.0}, {"date": "2024-09-05", "close": 12.77, "volume": 1051466.0}, {"date": "2024-09-06", "close": 12.42, "volume": 1095930.0}, {"date": "2024-09-09", "close": 12.36, "volume": 1144926.0}, {"date": "2024-09-10", "close": 11.95, "volume": 1419803.0}, {"date": "2024-09-11", "close": 11.99, "volume": 1327908.0}, {"date": "2024-09-12", "close": 12.27, "volume": 1195032.0}, {"date": "2024-09-13", "close": 13.15, "volume": 4652700.0}, {"date": "2024-09-16", "close": 13.33, "volume": 1042999.0}, {"date": "2024-09-17", "close": 13.89, "volume": 1291507.0}, {"date": "2024-09-18", "close": 13.78, "volume": 1408834.0}, {"date": "2024-09-19", "close": 13.83, "volume": 1392975.0}, {"date": "2024-09-20", "close": 13.73, "volume": 2400325.0}, {"date": "2024-09-23", "close": 13.6, "volume": 1001270.0}, {"date": "2024-09-24", "close": 13.65, "volume": 1184362.0}, {"date": "2024-09-25", "close": 12.95, "volume": 1739549.0}, {"date": "2024-09-26", "close": 13.16, "volume": 1367510.0}, {"date": "2024-09-27", "close": 13.72, "volume": 2009573.0}, {"date": "2024-09-30", "close": 13.57, "volume": 1020012.0}, {"date": "2024-10-01", "close": 13.34, "volume": 938730.0}, {"date": "2024-10-02", "close": 13.71, "volume": 1007476.0}, {"date": "2024-10-03", "close": 13.77, "volume": 1041500.0}, {"date": "2024-10-04", "close": 13.7, "volume": 933087.0}, {"date": "2024-10-07", "close": 13.43, "volume": 830507.0}, {"date": "2024-10-08", "close": 13.58, "volume": 854150.0}, {"date": "2024-10-09", "close": 13.53, "volume": 870570.0}, {"date": "2024-10-10", "close": 13.14, "volume": 1329384.0}, {"date": "2024-10-11", "close": 13.35, "volume": 1368661.0}, {"date": "2024-10-14", "close": 13.22, "volume": 702886.0}, {"date": "2024-10-15", "close": 13.23, "volume": 872922.0}, {"date": "2024-10-16", "close": 13.26, "volume": 867345.0}, {"date": "2024-10-17", "close": 13.27, "volume": 828192.0}, {"date": "2024-10-18", "close": 13.11, "volume": 1259710.0}, {"date": "2024-10-21", "close": 12.99, "volume": 1095888.0}, {"date": "2024-10-22", "close": 13.0, "volume": 754782.0}, {"date": "2024-10-23", "close": 12.97, "volume": 898656.0}, {"date": "2024-10-24", "close": 12.91, "volume": 797599.0}, {"date": "2024-10-25", "close": 12.84, "volume": 681467.0}, {"date": "2024-10-28", "close": 13.09, "volume": 703041.0}, {"date": "2024-10-29", "close": 13.21, "volume": 715458.0}, {"date": "2024-10-30", "close": 13.15, "volume": 610615.0}, {"date": "2024-10-31", "close": 12.81, "volume": 1188014.0}, {"date": "2024-11-01", "close": 12.78, "volume": 893097.0}, {"date": "2024-11-04", "close": 13.07, "volume": 1161052.0}, {"date": "2024-11-05", "close": 13.32, "volume": 1539352.0}, {"date": "2024-11-06", "close": 13.99, "volume": 2317308.0}, {"date": "2024-11-07", "close": 13.97, "volume": 2124526.0}, {"date": "2024-11-08", "close": 14.39, "volume": 2563372.0}, {"date": "2024-11-11", "close": 14.26, "volume": 1422563.0}, {"date": "2024-11-12", "close": 14.22, "volume": 1458393.0}, {"date": "2024-11-13", "close": 14.6, "volume": 1797387.0}, {"date": "2024-11-14", "close": 14.31, "volume": 1020658.0}, {"date": "2024-11-15", "close": 13.96, "volume": 1295422.0}, {"date": "2024-11-18", "close": 13.72, "volume": 981751.0}, {"date": "2024-11-19", "close": 13.96, "volume": 1084081.0}, {"date": "2024-11-20", "close": 14.2, "volume": 1482802.0}, {"date": "2024-11-21", "close": 14.56, "volume": 1394673.0}, {"date": "2024-11-22", "close": 14.5, "volume": 1163833.0}, {"date": "2024-11-25", "close": 14.71, "volume": 1612026.0}, {"date": "2024-11-26", "close": 14.35, "volume": 1543946.0}, {"date": "2024-11-27", "close": 14.49, "volume": 1147455.0}, {"date": "2024-11-29", "close": 14.51, "volume": 634533.0}, {"date": "2024-12-02", "close": 14.5, "volume": 2564545.0}, {"date": "2024-12-03", "close": 14.18, "volume": 1013176.0}, {"date": "2024-12-04", "close": 14.29, "volume": 937802.0}, {"date": "2024-12-05", "close": 14.04, "volume": 1330144.0}, {"date": "2024-12-06", "close": 14.14, "volume": 838344.0}, {"date": "2024-12-09", "close": 14.58, "volume": 1134348.0}, {"date": "2024-12-10", "close": 14.98, "volume": 3176661.0}, {"date": "2024-12-11", "close": 14.9, "volume": 2752136.0}, {"date": "2024-12-12", "close": 15.21, "volume": 1335556.0}, {"date": "2024-12-13", "close": 14.67, "volume": 1044762.0}, {"date": "2024-12-16", "close": 14.99, "volume": 1546736.0}, {"date": "2024-12-17", "close": 14.95, "volume": 1692117.0}, {"date": "2024-12-18", "close": 14.33, "volume": 1547534.0}, {"date": "2024-12-19", "close": 13.93, "volume": 1468562.0}, {"date": "2024-12-20", "close": 13.93, "volume": 3290836.0}, {"date": "2024-12-23", "close": 13.92, "volume": 1181444.0}, {"date": "2024-12-24", "close": 14.28, "volume": 491712.0}, {"date": "2024-12-26", "close": 14.31, "volume": 918329.0}, {"date": "2024-12-27", "close": 13.92, "volume": 1066660.0}, {"date": "2024-12-30", "close": 13.77, "volume": 876666.0}, {"date": "2024-12-31", "close": 13.84, "volume": 1163490.0}, {"date": "2025-01-02", "close": 13.4, "volume": 969657.0}, {"date": "2025-01-03", "close": 13.59, "volume": 1389822.0}, {"date": "2025-01-06", "close": 13.89, "volume": 1257479.0}, {"date": "2025-01-07", "close": 13.79, "volume": 1206927.0}, {"date": "2025-01-08", "close": 13.79, "volume": 904081.0}, {"date": "2025-01-10", "close": 13.03, "volume": 1542789.0}, {"date": "2025-01-13", "close": 13.1, "volume": 1673371.0}, {"date": "2025-01-14", "close": 13.08, "volume": 1326743.0}, {"date": "2025-01-15", "close": 13.4, "volume": 987367.0}, {"date": "2025-01-16", "close": 13.19, "volume": 893920.0}, {"date": "2025-01-17", "close": 13.11, "volume": 912402.0}, {"date": "2025-01-21", "close": 12.96, "volume": 1250422.0}, {"date": "2025-01-22", "close": 12.58, "volume": 1549905.0}, {"date": "2025-01-23", "close": 12.56, "volume": 1275900.0}, {"date": "2025-01-24", "close": 12.62, "volume": 1061117.0}, {"date": "2025-01-27", "close": 12.65, "volume": 1085106.0}, {"date": "2025-01-28", "close": 12.3, "volume": 1535457.0}, {"date": "2025-01-29", "close": 12.31, "volume": 1224324.0}, {"date": "2025-01-30", "close": 12.38, "volume": 1133028.0}, {"date": "2025-01-31", "close": 12.29, "volume": 1592414.0}, {"date": "2025-02-03", "close": 12.09, "volume": 1488955.0}, {"date": "2025-02-04", "close": 12.17, "volume": 1682252.0}, {"date": "2025-02-05", "close": 12.96, "volume": 2282464.0}, {"date": "2025-02-06", "close": 12.91, "volume": 1905895.0}, {"date": "2025-02-07", "close": 12.73, "volume": 1536191.0}, {"date": "2025-02-10", "close": 12.75, "volume": 1304089.0}, {"date": "2025-02-11", "close": 12.57, "volume": 1025174.0}, {"date": "2025-02-12", "close": 12.04, "volume": 1311838.0}, {"date": "2025-02-13", "close": 12.03, "volume": 963140.0}, {"date": "2025-02-14", "close": 12.29, "volume": 1161351.0}, {"date": "2025-02-18", "close": 12.24, "volume": 1036368.0}, {"date": "2025-02-19", "close": 11.91, "volume": 1314093.0}, {"date": "2025-02-20", "close": 12.1, "volume": 1600431.0}, {"date": "2025-02-21", "close": 11.86, "volume": 1492871.0}, {"date": "2025-02-24", "close": 11.92, "volume": 1626416.0}, {"date": "2025-02-25", "close": 11.8, "volume": 1509140.0}, {"date": "2025-02-26", "close": 11.71, "volume": 1782061.0}, {"date": "2025-02-27", "close": 11.5, "volume": 3840731.0}, {"date": "2025-02-28", "close": 11.28, "volume": 3548714.0}, {"date": "2025-03-03", "close": 10.39, "volume": 2982615.0}, {"date": "2025-03-04", "close": 10.8, "volume": 6873571.0}, {"date": "2025-03-05", "close": 10.63, "volume": 2137454.0}, {"date": "2025-03-06", "close": 10.61, "volume": 1840084.0}, {"date": "2025-03-07", "close": 10.89, "volume": 2066723.0}, {"date": "2025-03-10", "close": 10.33, "volume": 2128004.0}, {"date": "2025-03-11", "close": 9.95, "volume": 2444541.0}, {"date": "2025-03-12", "close": 9.59, "volume": 2563555.0}, {"date": "2025-03-13", "close": 9.56, "volume": 1987480.0}, {"date": "2025-03-14", "close": 9.68, "volume": 2085102.0}, {"date": "2025-03-17", "close": 10.25, "volume": 1867912.0}, {"date": "2025-03-18", "close": 10.02, "volume": 1758826.0}, {"date": "2025-03-19", "close": 10.22, "volume": 2214982.0}, {"date": "2025-03-20", "close": 10.27, "volume": 2257745.0}, {"date": "2025-03-21", "close": 10.02, "volume": 3685323.0}, {"date": "2025-03-24", "close": 10.1, "volume": 2223770.0}, {"date": "2025-03-25", "close": 9.94, "volume": 1866962.0}, {"date": "2025-03-26", "close": 9.97, "volume": 1546934.0}, {"date": "2025-03-27", "close": 10.45, "volume": 2190509.0}, {"date": "2025-03-28", "close": 10.01, "volume": 2058177.0}, {"date": "2025-03-31", "close": 9.75, "volume": 2250215.0}, {"date": "2025-04-01", "close": 9.86, "volume": 1811819.0}, {"date": "2025-04-02", "close": 9.91, "volume": 1844555.0}, {"date": "2025-04-03", "close": 8.93, "volume": 2664649.0}, {"date": "2025-04-04", "close": 8.57, "volume": 2790711.0}, {"date": "2025-04-07", "close": 8.29, "volume": 3800503.0}, {"date": "2025-04-08", "close": 7.81, "volume": 3461388.0}, {"date": "2025-04-09", "close": 8.98, "volume": 3744950.0}, {"date": "2025-04-10", "close": 8.17, "volume": 2374550.0}, {"date": "2025-04-11", "close": 8.27, "volume": 2007384.0}, {"date": "2025-04-14", "close": 8.28, "volume": 2105808.0}, {"date": "2025-04-15", "close": 8.19, "volume": 1893575.0}, {"date": "2025-04-16", "close": 7.85, "volume": 1436219.0}, {"date": "2025-04-17", "close": 7.8, "volume": 1612873.0}, {"date": "2025-04-21", "close": 7.87, "volume": 2940022.0}, {"date": "2025-04-22", "close": 7.94, "volume": 2290339.0}, {"date": "2025-04-23", "close": 8.27, "volume": 2036669.0}, {"date": "2025-04-24", "close": 8.55, "volume": 1850359.0}, {"date": "2025-04-25", "close": 8.57, "volume": 1379401.0}, {"date": "2025-04-28", "close": 8.64, "volume": 1164267.0}, {"date": "2025-04-29", "close": 8.6, "volume": 1406986.0}, {"date": "2025-04-30", "close": 8.57, "volume": 2017681.0}, {"date": "2025-05-01", "close": 8.9, "volume": 2126495.0}, {"date": "2025-05-02", "close": 8.9, "volume": 1234866.0}, {"date": "2025-05-05", "close": 8.8, "volume": 1323462.0}, {"date": "2025-05-06", "close": 8.66, "volume": 1344977.0}, {"date": "2025-05-07", "close": 8.75, "volume": 1811902.0}, {"date": "2025-05-08", "close": 10.16, "volume": 5106808.0}, {"date": "2025-05-09", "close": 10.57, "volume": 2244940.0}, {"date": "2025-05-12", "close": 11.09, "volume": 2299011.0}, {"date": "2025-05-13", "close": 11.11, "volume": 2046879.0}, {"date": "2025-05-14", "close": 10.89, "volume": 2155047.0}, {"date": "2025-05-15", "close": 10.89, "volume": 1538178.0}, {"date": "2025-05-16", "close": 10.89, "volume": 1877438.0}, {"date": "2025-05-19", "close": 10.58, "volume": 1566421.0}, {"date": "2025-05-20", "close": 10.65, "volume": 1074378.0}, {"date": "2025-05-21", "close": 10.52, "volume": 1712374.0}, {"date": "2025-05-22", "close": 10.93, "volume": 2488893.0}, {"date": "2025-05-23", "close": 10.82, "volume": 1517183.0}, {"date": "2025-05-27", "close": 11.18, "volume": 1695780.0}, {"date": "2025-05-28", "close": 11.07, "volume": 1324486.0}, {"date": "2025-05-29", "close": 11.21, "volume": 2389293.0}, {"date": "2025-05-30", "close": 11.09, "volume": 1920536.0}, {"date": "2025-06-02", "close": 10.56, "volume": 1617123.0}, {"date": "2025-06-03", "close": 10.82, "volume": 1725857.0}, {"date": "2025-06-04", "close": 10.84, "volume": 1353370.0}, {"date": "2025-06-05", "close": 11.06, "volume": 1274458.0}, {"date": "2025-06-06", "close": 11.35, "volume": 1296399.0}, {"date": "2025-06-09", "close": 11.8, "volume": 1896151.0}, {"date": "2025-06-10", "close": 12.16, "volume": 1579090.0}, {"date": "2025-06-11", "close": 11.92, "volume": 1306646.0}, {"date": "2025-06-12", "close": 11.79, "volume": 968422.0}, {"date": "2025-06-13", "close": 11.56, "volume": 998246.0}, {"date": "2025-06-16", "close": 11.89, "volume": 1419060.0}, {"date": "2025-06-17", "close": 11.84, "volume": 1113792.0}, {"date": "2025-06-18", "close": 11.81, "volume": 1365057.0}, {"date": "2025-06-20", "close": 11.61, "volume": 3720444.0}, {"date": "2025-06-23", "close": 11.56, "volume": 1565289.0}, {"date": "2025-06-24", "close": 11.78, "volume": 1478091.0}, {"date": "2025-06-25", "close": 11.59, "volume": 966794.0}, {"date": "2025-06-26", "close": 11.76, "volume": 1310802.0}, {"date": "2025-06-27", "close": 11.78, "volume": 4938952.0}, {"date": "2025-06-30", "close": 11.73, "volume": 1352375.0}, {"date": "2025-07-01", "close": 12.23, "volume": 1463690.0}, {"date": "2025-07-02", "close": 12.71, "volume": 2264269.0}, {"date": "2025-07-03", "close": 13.28, "volume": 1414385.0}, {"date": "2025-07-07", "close": 13.21, "volume": 3809655.0}, {"date": "2025-07-08", "close": 13.39, "volume": 2286212.0}, {"date": "2025-07-09", "close": 13.39, "volume": 1275513.0}, {"date": "2025-07-10", "close": 13.49, "volume": 1181302.0}, {"date": "2025-07-11", "close": 13.31, "volume": 1100391.0}, {"date": "2025-07-14", "close": 13.62, "volume": 1597956.0}, {"date": "2025-07-15", "close": 13.67, "volume": 2238075.0}, {"date": "2025-07-16", "close": 13.69, "volume": 1989297.0}, {"date": "2025-07-17", "close": 14.15, "volume": 1645274.0}, {"date": "2025-07-18", "close": 14.11, "volume": 1923816.0}, {"date": "2025-07-21", "close": 14.15, "volume": 1802659.0}, {"date": "2025-07-22", "close": 14.43, "volume": 1745303.0}, {"date": "2025-07-23", "close": 14.63, "volume": 1819211.0}, {"date": "2025-07-24", "close": 14.17, "volume": 1728140.0}, {"date": "2025-07-25", "close": 14.38, "volume": 1922447.0}, {"date": "2025-07-28", "close": 14.39, "volume": 1299194.0}, {"date": "2025-07-29", "close": 13.98, "volume": 1353165.0}, {"date": "2025-07-30", "close": 13.74, "volume": 1602337.0}, {"date": "2025-07-31", "close": 13.62, "volume": 1508963.0}, {"date": "2025-08-01", "close": 12.94, "volume": 1647674.0}, {"date": "2025-08-04", "close": 13.2, "volume": 2259392.0}, {"date": "2025-08-05", "close": 13.22, "volume": 2027604.0}, {"date": "2025-08-06", "close": 13.26, "volume": 2603696.0}, {"date": "2025-08-07", "close": 12.53, "volume": 4406462.0}, {"date": "2025-08-08", "close": 12.35, "volume": 1639605.0}, {"date": "2025-08-11", "close": 12.29, "volume": 1857278.0}, {"date": "2025-08-12", "close": 12.35, "volume": 1902446.0}, {"date": "2025-08-13", "close": 12.71, "volume": 1864984.0}, {"date": "2025-08-14", "close": 12.64, "volume": 1936226.0}, {"date": "2025-08-15", "close": 12.5, "volume": 1968476.0}, {"date": "2025-08-18", "close": 12.85, "volume": 1453224.0}, {"date": "2025-08-19", "close": 12.45, "volume": 1065088.0}, {"date": "2025-08-20", "close": 12.61, "volume": 1866759.0}, {"date": "2025-08-21", "close": 12.81, "volume": 1288354.0}, {"date": "2025-08-22", "close": 13.72, "volume": 1944519.0}, {"date": "2025-08-25", "close": 13.55, "volume": 1486275.0}, {"date": "2025-08-26", "close": 13.51, "volume": 1912355.0}, {"date": "2025-08-27", "close": 13.55, "volume": 1091477.0}, {"date": "2025-08-28", "close": 13.53, "volume": 1280528.0}, {"date": "2025-08-29", "close": 13.18, "volume": 1244972.0}, {"date": "2025-09-02", "close": 12.67, "volume": 1232155.0}, {"date": "2025-09-03", "close": 12.76, "volume": 1376806.0}, {"date": "2025-09-04", "close": 12.62, "volume": 1602787.0}, {"date": "2025-09-05", "close": 13.31, "volume": 2070372.0}, {"date": "2025-09-08", "close": 13.09, "volume": 1121519.0}, {"date": "2025-09-09", "close": 12.98, "volume": 1143804.0}, {"date": "2025-09-10", "close": 12.5, "volume": 1564100.0}, {"date": "2025-09-11", "close": 13.03, "volume": 1374051.0}, {"date": "2025-09-12", "close": 12.8, "volume": 951440.0}, {"date": "2025-09-15", "close": 12.84, "volume": 1119088.0}, {"date": "2025-09-16", "close": 12.79, "volume": 1070032.0}, {"date": "2025-09-17", "close": 12.78, "volume": 990915.0}, {"date": "2025-09-18", "close": 13.15, "volume": 888321.0}, {"date": "2025-09-19", "close": 13.14, "volume": 2982852.0}, {"date": "2025-09-22", "close": 13.03, "volume": 923841.0}, {"date": "2025-09-23", "close": 12.91, "volume": 784964.0}, {"date": "2025-09-24", "close": 12.88, "volume": 751744.0}, {"date": "2025-09-25", "close": 12.59, "volume": 909185.0}, {"date": "2025-09-26", "close": 12.6, "volume": 712836.0}, {"date": "2025-09-29", "close": 12.87, "volume": 1147774.0}, {"date": "2025-09-30", "close": 12.55, "volume": 1160788.0}, {"date": "2025-10-01", "close": 12.55, "volume": 1004435.0}, {"date": "2025-10-02", "close": 12.6, "volume": 881496.0}, {"date": "2025-10-03", "close": 12.77, "volume": 1066175.0}, {"date": "2025-10-06", "close": 12.52, "volume": 845893.0}, {"date": "2025-10-07", "close": 12.19, "volume": 775822.0}, {"date": "2025-10-08", "close": 12.09, "volume": 789438.0}, {"date": "2025-10-09", "close": 11.75, "volume": 1078307.0}, {"date": "2025-10-10", "close": 11.19, "volume": 1683460.0}, {"date": "2025-10-13", "close": 11.41, "volume": 1016013.0}, {"date": "2025-10-14", "close": 11.69, "volume": 1072966.0}, {"date": "2025-10-15", "close": 11.79, "volume": 1016778.0}, {"date": "2025-10-16", "close": 11.26, "volume": 1011648.0}, {"date": "2025-10-17", "close": 11.29, "volume": 1427223.0}, {"date": "2025-10-20", "close": 11.43, "volume": 1077229.0}, {"date": "2025-10-21", "close": 11.48, "volume": 1332436.0}, {"date": "2025-10-22", "close": 11.42, "volume": 1245047.0}, {"date": "2025-10-23", "close": 11.81, "volume": 936212.0}, {"date": "2025-10-24", "close": 11.8, "volume": 787468.0}, {"date": "2025-10-27", "close": 11.91, "volume": 1003478.0}, {"date": "2025-10-28", "close": 11.8, "volume": 998172.0}, {"date": "2025-10-29", "close": 11.43, "volume": 1517132.0}, {"date": "2025-10-30", "close": 11.47, "volume": 1311465.0}, {"date": "2025-10-31", "close": 11.41, "volume": 1545186.0}, {"date": "2025-11-03", "close": 11.34, "volume": 1938599.0}, {"date": "2025-11-04", "close": 11.04, "volume": 1478728.0}, {"date": "2025-11-05", "close": 11.43, "volume": 1688739.0}, {"date": "2025-11-06", "close": 10.69, "volume": 2856110.0}, {"date": "2025-11-07", "close": 10.91, "volume": 2353623.0}, {"date": "2025-11-10", "close": 11.33, "volume": 2657458.0}, {"date": "2025-11-11", "close": 11.2, "volume": 1764754.0}, {"date": "2025-11-12", "close": 11.18, "volume": 1974280.0}, {"date": "2025-11-13", "close": 10.79, "volume": 1438286.0}, {"date": "2025-11-14", "close": 10.78, "volume": 1385343.0}, {"date": "2025-11-17", "close": 10.32, "volume": 1509384.0}, {"date": "2025-11-18", "close": 10.21, "volume": 1655210.0}, {"date": "2025-11-19", "close": 9.78, "volume": 3475870.0}, {"date": "2025-11-20", "close": 9.73, "volume": 2122136.0}, {"date": "2025-11-21", "close": 9.96, "volume": 3154788.0}, {"date": "2025-11-24", "close": 9.9, "volume": 2151227.0}, {"date": "2025-11-25", "close": 10.08, "volume": 6875698.0}, {"date": "2025-11-26", "close": 10.01, "volume": 3412542.0}, {"date": "2025-11-28", "close": 10.11, "volume": 1164861.0}, {"date": "2025-12-01", "close": 10.07, "volume": 5405544.0}, {"date": "2025-12-02", "close": 9.91, "volume": 3088896.0}, {"date": "2025-12-03", "close": 10.21, "volume": 4540188.0}, {"date": "2025-12-04", "close": 9.7, "volume": 4124119.0}, {"date": "2025-12-05", "close": 9.92, "volume": 3291652.0}, {"date": "2025-12-08", "close": 9.61, "volume": 1968771.0}, {"date": "2025-12-09", "close": 9.66, "volume": 1715727.0}, {"date": "2025-12-10", "close": 9.95, "volume": 1983576.0}, {"date": "2025-12-11", "close": 10.17, "volume": 1661484.0}, {"date": "2025-12-12", "close": 10.1, "volume": 2019946.0}, {"date": "2025-12-15", "close": 9.83, "volume": 1781911.0}, {"date": "2025-12-16", "close": 10.08, "volume": 1794330.0}, {"date": "2025-12-17", "close": 10.34, "volume": 2861311.0}, {"date": "2025-12-18", "close": 10.53, "volume": 2831477.0}, {"date": "2025-12-19", "close": 10.37, "volume": 2806206.0}, {"date": "2025-12-22", "close": 10.42, "volume": 1358148.0}, {"date": "2025-12-23", "close": 10.46, "volume": 1118401.0}, {"date": "2025-12-24", "close": 10.43, "volume": 492108.0}, {"date": "2025-12-26", "close": 10.54, "volume": 1322955.0}, {"date": "2025-12-29", "close": 10.57, "volume": 1128363.0}, {"date": "2025-12-30", "close": 10.32, "volume": 970144.0}, {"date": "2025-12-31", "close": 10.2, "volume": 1941160.0}, {"date": "2026-01-02", "close": 9.86, "volume": 1366902.0}, {"date": "2026-01-05", "close": 10.16, "volume": 2514357.0}, {"date": "2026-01-06", "close": 10.41, "volume": 1514380.0}, {"date": "2026-01-07", "close": 10.28, "volume": 1075832.0}, {"date": "2026-01-08", "close": 10.76, "volume": 1724903.0}, {"date": "2026-01-09", "close": 11.04, "volume": 1632609.0}, {"date": "2026-01-12", "close": 11.11, "volume": 1667585.0}, {"date": "2026-01-13", "close": 10.93, "volume": 3482565.0}, {"date": "2026-01-14", "close": 10.94, "volume": 2045925.0}, {"date": "2026-01-15", "close": 10.82, "volume": 2216370.0}, {"date": "2026-01-16", "close": 10.67, "volume": 1611264.0}, {"date": "2026-01-20", "close": 10.07, "volume": 2028754.0}, {"date": "2026-01-21", "close": 10.26, "volume": 1866760.0}, {"date": "2026-01-22", "close": 10.42, "volume": 1535632.0}, {"date": "2026-01-23", "close": 10.45, "volume": 965508.0}, {"date": "2026-01-26", "close": 10.5, "volume": 1005299.0}, {"date": "2026-01-27", "close": 10.1, "volume": 1176335.0}, {"date": "2026-01-28", "close": 9.97, "volume": 1391096.0}, {"date": "2026-01-29", "close": 10.04, "volume": 1547824.0}, {"date": "2026-01-30", "close": 9.92, "volume": 1439845.0}, {"date": "2026-02-02", "close": 10.13, "volume": 1537003.0}, {"date": "2026-02-03", "close": 9.17, "volume": 2514405.0}, {"date": "2026-02-04", "close": 9.63, "volume": 2303567.0}, {"date": "2026-02-05", "close": 9.47, "volume": 1789823.0}, {"date": "2026-02-06", "close": 9.85, "volume": 1990238.0}, {"date": "2026-02-09", "close": 9.81, "volume": 1319531.0}, {"date": "2026-02-10", "close": 9.9, "volume": 2000312.0}, {"date": "2026-02-11", "close": 9.52, "volume": 1574391.0}, {"date": "2026-02-12", "close": 9.35, "volume": 2952094.0}, {"date": "2026-02-13", "close": 9.49, "volume": 1497647.0}, {"date": "2026-02-17", "close": 9.26, "volume": 1518268.0}, {"date": "2026-02-18", "close": 9.74, "volume": 2550254.0}, {"date": "2026-02-19", "close": 9.46, "volume": 1551210.0}, {"date": "2026-02-20", "close": 9.6, "volume": 1586561.0}, {"date": "2026-02-23", "close": 8.76, "volume": 1834268.0}, {"date": "2026-02-24", "close": 8.99, "volume": 1982121.0}, {"date": "2026-02-25", "close": 9.09, "volume": 2677109.0}, {"date": "2026-02-26", "close": 8.24, "volume": 3585302.0}, {"date": "2026-02-27", "close": 7.64, "volume": 4696246.0}, {"date": "2026-03-02", "close": 7.6, "volume": 2917322.0}, {"date": "2026-03-03", "close": 8.01, "volume": 2850941.0}, {"date": "2026-03-04", "close": 8.18, "volume": 2227281.0}, {"date": "2026-03-05", "close": 8.2, "volume": 2250317.0}, {"date": "2026-03-06", "close": 7.85, "volume": 2812729.0}, {"date": "2026-03-09", "close": 7.35, "volume": 2323060.0}, {"date": "2026-03-10", "close": 6.8, "volume": 3546900.0}, {"date": "2026-03-11", "close": 6.98, "volume": 2491528.0}, {"date": "2026-03-12", "close": 6.71, "volume": 2940393.0}, {"date": "2026-03-13", "close": 6.5, "volume": 3037091.0}, {"date": "2026-03-16", "close": 6.89, "volume": 2476697.0}, {"date": "2026-03-17", "close": 7.0, "volume": 2330032.0}, {"date": "2026-03-18", "close": 6.95, "volume": 2237744.0}, {"date": "2026-03-19", "close": 6.61, "volume": 2688358.0}, {"date": "2026-03-20", "close": 6.5, "volume": 4323611.0}, {"date": "2026-03-23", "close": 6.58, "volume": 2309905.0}, {"date": "2026-03-24", "close": 6.28, "volume": 2298178.0}, {"date": "2026-03-25", "close": 6.34, "volume": 2540193.0}, {"date": "2026-03-26", "close": 6.47, "volume": 2220257.0}, {"date": "2026-03-27", "close": 6.19, "volume": 1839468.0}, {"date": "2026-03-30", "close": 6.24, "volume": 2188090.0}, {"date": "2026-03-31", "close": 6.33, "volume": 2094717.0}, {"date": "2026-04-01", "close": 6.23, "volume": 1569706.0}, {"date": "2026-04-02", "close": 6.15, "volume": 1891605.0}, {"date": "2026-04-06", "close": 6.27, "volume": 1924203.0}, {"date": "2026-04-07", "close": 6.26, "volume": 2086292.0}, {"date": "2026-04-08", "close": 6.33, "volume": 3697289.0}, {"date": "2026-04-09", "close": 6.44, "volume": 2028815.0}, {"date": "2026-04-10", "close": 6.4, "volume": 2061483.0}, {"date": "2026-04-13", "close": 6.73, "volume": 3265070.0}, {"date": "2026-04-14", "close": 6.83, "volume": 2426650.0}, {"date": "2026-04-15", "close": 6.91, "volume": 2234081.0}, {"date": "2026-04-16", "close": 6.73, "volume": 2020544.0}, {"date": "2026-04-17", "close": 6.86, "volume": 1923107.0}, {"date": "2026-04-20", "close": 7.04, "volume": 1701425.0}, {"date": "2026-04-21", "close": 7.03, "volume": 2069305.0}, {"date": "2026-04-22", "close": 7.04, "volume": 1486985.0}, {"date": "2026-04-23", "close": 6.72, "volume": 2194488.0}, {"date": "2026-04-24", "close": 7.06, "volume": 1792661.0}, {"date": "2026-04-27", "close": 6.99, "volume": 1568716.0}, {"date": "2026-04-28", "close": 7.07, "volume": 1689469.0}, {"date": "2026-04-29", "close": 6.87, "volume": 1784025.0}, {"date": "2026-04-30", "close": 6.89, "volume": 2401665.0}, {"date": "2026-05-01", "close": 7.19, "volume": 1926071.0}, {"date": "2026-05-04", "close": 7.19, "volume": 1962548.0}, {"date": "2026-05-05", "close": 7.25, "volume": 1538454.0}, {"date": "2026-05-06", "close": 7.03, "volume": 3512121.0}, {"date": "2026-05-07", "close": 8.09, "volume": 5601301.0}, {"date": "2026-05-08", "close": 8.35, "volume": 3375365.0}, {"date": "2026-05-11", "close": 7.78, "volume": 3308967.0}, {"date": "2026-05-12", "close": 7.6, "volume": 2257181.0}, {"date": "2026-05-13", "close": 6.93, "volume": 2446400.0}, {"date": "2026-05-14", "close": 6.93, "volume": 1402724.0}, {"date": "2026-05-15", "close": 6.66, "volume": 1925524.0}, {"date": "2026-05-18", "close": 6.5, "volume": 1910599.0}, {"date": "2026-05-19", "close": 6.48, "volume": 1901879.0}, {"date": "2026-05-20", "close": 6.47, "volume": 2298795.0}, {"date": "2026-05-21", "close": 6.37, "volume": 1592882.0}, {"date": "2026-05-22", "close": 6.59, "volume": 1757362.0}, {"date": "2026-05-26", "close": 6.61, "volume": 2054679.0}, {"date": "2026-05-27", "close": 6.56, "volume": 2573614.0}, {"date": "2026-05-28", "close": 6.78, "volume": 2526894.0}, {"date": "2026-05-29", "close": 7.19, "volume": 3419776.0}, {"date": "2026-06-01", "close": 7.49, "volume": 2770528.0}, {"date": "2026-06-02", "close": 7.27, "volume": 2362511.0}, {"date": "2026-06-03", "close": 7.15, "volume": 2785502.0}, {"date": "2026-06-04", "close": 7.1, "volume": 1592030.0}, {"date": "2026-06-05", "close": 6.91, "volume": 1682348.0}, {"date": "2026-06-08", "close": 6.93, "volume": 2318562.0}, {"date": "2026-06-09", "close": 6.99, "volume": 2239586.0}, {"date": "2026-06-10", "close": 6.98, "volume": 1784687.0}, {"date": "2026-06-11", "close": 7.12, "volume": 2222780.0}, {"date": "2026-06-12", "close": 7.85, "volume": 3988538.0}, {"date": "2026-06-15", "close": 7.44, "volume": 3878267.0}, {"date": "2026-06-16", "close": 7.52, "volume": 2679974.0}, {"date": "2026-06-17", "close": 7.52, "volume": 3211727.0}, {"date": "2026-06-18", "close": 7.49, "volume": 4057218.0}, {"date": "2026-06-22", "close": 7.02, "volume": 2980807.0}, {"date": "2026-06-23", "close": 7.0, "volume": 1962127.0}, {"date": "2026-06-24", "close": 7.5, "volume": 2734143.0}, {"date": "2026-06-25", "close": 7.51, "volume": 1813845.0}, {"date": "2026-06-26", "close": 7.94, "volume": 5265559.0}, {"date": "2026-06-29", "close": 7.99, "volume": 3233812.0}, {"date": "2026-06-30", "close": 8.17, "volume": 2952957.0}, {"date": "2026-07-01", "close": 8.5, "volume": 2480691.0}, {"date": "2026-07-02", "close": 8.7, "volume": 2506360.0}, {"date": "2026-07-06", "close": 8.76, "volume": 2327146.0}, {"date": "2026-07-07", "close": 8.52, "volume": 3806694.0}, {"date": "2026-07-08", "close": 7.99, "volume": 2447442.0}, {"date": "2026-07-09", "close": 7.99, "volume": 1878520.0}, {"date": "2026-07-10", "close": 8.06, "volume": 1392157.0}, {"date": "2026-07-13", "close": 8.15, "volume": 1601211.0}, {"date": "2026-07-14", "close": 7.97, "volume": 1601431.0}, {"date": "2026-07-15", "close": 7.97, "volume": 1751331.0}, {"date": "2026-07-16", "close": 8.29, "volume": 1591665.0}, {"date": "2026-07-17", "close": 8.21, "volume": 1937949.0}, {"date": "2026-07-20", "close": 8.09, "volume": 1646985.0}, {"date": "2026-07-21", "close": 7.94, "volume": 1768841.0}, {"date": "2026-07-22", "close": 7.79, "volume": 1866181.0}, {"date": "2026-07-23", "close": 7.6, "volume": 1765057.0}, {"date": "2026-07-24", "close": 7.67, "volume": 1496460.0}, {"date": "2026-07-27", "close": 8.21, "volume": 1612691.0}, {"date": "2026-07-28", "close": 8.6, "volume": 1705674.0}, {"date": "2026-07-29", "close": 8.66, "volume": 1672449.0}, {"date": "2026-07-30", "close": 8.16, "volume": 1741151.0}, {"date": "2026-07-31", "close": 8.27, "volume": 1808083.0}, {"date": "2026-08-03", "close": 8.64, "volume": 1448067.0}, {"date": "2026-08-04", "close": 8.88, "volume": 1638748.0}, {"date": "2026-08-05", "close": 9.52, "volume": 4430813.0}, {"date": "2026-08-06", "close": 8.38, "volume": 2918572.0}, {"date": "2026-08-07", "close": 8.25, "volume": 2519854.0}], "refreshing": true}