{"ticker": "NRG", "overview": {"cik": "1013871", "ticker": "NRG", "name": "NRG ENERGY, INC.", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001225208-26-007712", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009202", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001225208-26-007115", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001225208-26-007114", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001225208-26-007113", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006985", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006984", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006982", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006983", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006981", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006980", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006979", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006978", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006977", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006976", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006975", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006974", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006973", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006972", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006971", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001013871-26-000020", "price_sensitive": true}, {"form": "144/A", "date": "2026-08-04", "title": "Form 144/A", "accession": "0001974078-26-000288", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-04", "title": "Form 144/A", "accession": "0001974078-26-000287", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001013871-26-000018", "price_sensitive": true}]}, "description": "NRG ENERGY, INC. trades as NRG on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 1,615 insider filings for the company, from May 2004 to September 2026. Across those, 55 insiders disclosed 60 open-market purchases totalling $27.26M against 95 sales totalling $6.48B. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 60, "buy_sum": 27263055.2581, "sell_n": 95, "sell_sum": 6475616186.3567, "net": -6448353131.0986, "insiders": 55, "first_date": "2004-05-27", "last_date": "2026-09-08"}, "metrics": {"ticker": "NRG", "has_prices": true, "as_of": "2026-08-07", "last": 118.13, "prev_close": 119.05, "change": -0.9200000000000017, "change_pct": -0.007727845443091153, "session_volume": 3606488.0, "vwap_5": 120.08538367548866, "vwap_20": 127.87697757195227, "vwap_60": 132.7364000585852, "vwap_250": 151.7267779972503, "high_52w": 184.03, "low_52w": 117.04, "avg_volume_20": 3248824.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000038777-26-000278", "src": "13DG", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Franklin Templeton Inc", "who_key": "FRANKLIN TEMPLETON INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "FRANKLIN TEMPLETON INC moves to a 7.4% passive stake in NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000278-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8212}, {"id": "0001225208-26-007712", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Gerald Alfred Spencer", "who_key": "Spencer Gerald Alfred", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 191069.40000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "An exit at the top? Exec sells $191K of NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1925859/000122520826007712/0001225208-26-007712-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80212}, {"id": "0001225208-26-006657", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Virginia Kinney", "who_key": "Kinney Virginia", "role": "Exec VP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1567432.7999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Top exec sells $1.6M of NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826006657/0001225208-26-006657-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159412}, {"id": "13DG-0000038777-26-000207", "src": "13DG", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "FRANKLIN RESOURCES INC takes a 6.2% passive stake in NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000207-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181012}, {"id": "0001225208-26-006102", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Virginia Kinney", "who_key": "Kinney Virginia", "role": "Exec VP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2550420.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "$2.6M sale: A top exec lightens up on NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826006102/0001225208-26-006102-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202612}, {"id": "0001225208-26-005898", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Bruce Chung", "who_key": "Chung Bruce", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1914614.7999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005898/0001225208-26-005898-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217012}, {"id": "0001225208-26-005899", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Virginia Kinney", "who_key": "Kinney Virginia", "role": "Exec VP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1082179.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005899/0001225208-26-005899-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217012}, {"id": "0001225208-26-005778", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Antonio Carrillo", "who_key": "Carrillo Antonio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005778/0001225208-26-005778-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222772}, {"id": "0001225208-26-005779", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Matthew Carter Jr", "who_key": "Carter Matthew Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005779/0001225208-26-005779-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222772}, {"id": "0001225208-26-005780", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Heather Cox", "who_key": "Cox Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005780/0001225208-26-005780-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222772}, {"id": "0001225208-26-005781", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Marwan Fawaz", "who_key": "Fawaz Marwan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005781/0001225208-26-005781-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222772}, {"id": "0001225208-26-005782", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Elisabeth B. Donohue", "who_key": "Donohue Elisabeth B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005782/0001225208-26-005782-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222772}, {"id": "0001225208-26-005783", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Sanjay Kapoor", "who_key": "Kapoor Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005783/0001225208-26-005783-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222772}, {"id": "0001225208-26-005784", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Alexander J. Pourbaix", "who_key": "Pourbaix Alexander J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005784/0001225208-26-005784-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222772}, {"id": "0001225208-26-005785", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Alexandra Pruner", "who_key": "Pruner Alexandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005785/0001225208-26-005785-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222772}, {"id": "0001225208-26-005786", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Marcie Zlotnik", "who_key": "ZLOTNIK MARCIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005786/0001225208-26-005786-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222772}, {"id": "0001225208-26-005789", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Glenn Tracy Wright", "who_key": "Wright Glenn Tracy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826005789/0001225208-26-005789-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222772}, {"id": "0001225208-26-004900", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Robert J. Gaudette", "who_key": "Gaudette Robert J", "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": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826004900/0001225208-26-004900-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001225208-26-004901", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Bruce Chung", "who_key": "Chung Bruce", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520826004901/0001225208-26-004901-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055596", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Marcie Zlotnik", "who_key": "ZLOTNIK MARCIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055596/0001104659-26-055596-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055600", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Alexandra Pruner", "who_key": "Pruner Alexandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055600/0001104659-26-055600-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055602", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Alexander J. Pourbaix", "who_key": "Pourbaix Alexander J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055602/0001104659-26-055602-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055603", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Sanjay Kapoor", "who_key": "Kapoor Sanjay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055603/0001104659-26-055603-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055606", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Elisabeth B. Donohue", "who_key": "Donohue Elisabeth B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055606/0001104659-26-055606-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055609", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Heather Cox", "who_key": "Cox Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055609/0001104659-26-055609-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055610", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Matthew Carter Jr", "who_key": "Carter Matthew Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055610/0001104659-26-055610-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055612", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Antonio Carrillo", "who_key": "Carrillo Antonio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055612/0001104659-26-055612-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055614", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Dak Liyanearachchi", "who_key": "Liyanearachchi Dak", "role": "Exec VP, Chief Technology Ofc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055614/0001104659-26-055614-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055622", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Virginia Kinney", "who_key": "Kinney Virginia", "role": "Exec VP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055622/0001104659-26-055622-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}, {"id": "0001104659-26-055623", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Brian Curci", "who_key": "Curci Brian", "role": "Exec VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on NRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926055623/0001104659-26-055623-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267412}], "recent_buys": [{"id": "0001225208-22-012863", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Heather Cox", "who_key": "Cox Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49203.72, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 4 buying NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520822012863/0001225208-22-012863-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041492}, {"id": "0001225208-22-012864", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Elisabeth B. Donohue", "who_key": "Donohue Elisabeth B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78300.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "5 insiders pile into NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520822012864/0001225208-22-012864-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041492}, {"id": "0001225208-22-012862", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Paul W. Hobby", "who_key": "HOBBY PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109795.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying NRG \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520822012862/0001225208-22-012862-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041492}, {"id": "0001225208-22-012867", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Mauricio Gutierrez", "who_key": "Gutierrez Mauricio", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 480450.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO drops $480K on NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520822012867/0001225208-22-012867-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042932}, {"id": "0001225208-22-012865", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Lawrence S. Coben", "who_key": "COBEN LAWRENCE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 475500.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Board insider adds $476K of NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520822012865/0001225208-22-012865-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042932}, {"id": "0001225208-22-012866", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Antonio Carrillo", "who_key": "Carrillo Antonio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 285390.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 3 buying NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520822012866/0001225208-22-012866-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042932}, {"id": "0001225208-21-014100", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Christopher Moser", "who_key": "Moser Christopher", "role": "Exec VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 69999.93000000001, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "7 insiders now buying NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000122520821014100/0001225208-21-014100-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601652}, {"id": "0001179110-17-013888", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Barry T. Smitherman", "who_key": "Smitherman Barry T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72102.575, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 8 insiders into NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000117911017013888/0001179110-17-013888-index.htm", "trade_date": "2017-11-06", "timestamp": "2017-11-06", "mins": 4728532}, {"id": "0001179110-17-004925", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Barry T. Smitherman", "who_key": "Smitherman Barry T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 368892.33810000005, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "NRG draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000117911017004925/0001179110-17-004925-index.htm", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066932}, {"id": "0001179110-17-004764", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "John C. Wilder Jr", "who_key": "Wilder John C Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20962958.21, "score": 68.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 9 insiders into NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000117911017004764/0001179110-17-004764-index.htm", "trade_date": "2017-03-16", "timestamp": "2017-03-16", "mins": 5066932}, {"id": "0001179110-17-004037", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Barry T. Smitherman", "who_key": "Smitherman Barry T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 197517.49999999997, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying NRG \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000117911017004037/0001179110-17-004037-index.htm", "trade_date": "2017-03-02", "timestamp": "2017-03-02", "mins": 5087092}, {"id": "0001179110-17-000432", "src": "INSIDERS", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Mauricio Gutierrez", "who_key": "Gutierrez Mauricio", "role": "President & Chief Exec Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 82079.0826, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "10 insiders pile into NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000117911017000432/0001179110-17-000432-index.htm", "trade_date": "2016-08-16", "timestamp": "2016-08-16", "mins": 5372212}], "institutional": [{"id": "13DG-0000038777-26-000278", "src": "13DG", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Franklin Templeton Inc", "who_key": "FRANKLIN TEMPLETON INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "FRANKLIN TEMPLETON INC moves to a 7.4% passive stake in NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000278-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8212}, {"id": "13DG-0000038777-26-000207", "src": "13DG", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "Franklin Resources Inc", "who_key": "FRANKLIN RESOURCES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "FRANKLIN RESOURCES INC takes a 6.2% passive stake in NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000207-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0002100119-26-000961", "src": "13DG", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "NRG Energy, Inc.", "who_key": "NRG ENERGY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "NRG ENERGY, INC. takes a 7.38% passive stake in NRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/0002100119-26-000961-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0002100121-26-000585", "src": "13DG", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "NRG Energy, Inc.", "who_key": "NRG ENERGY, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "NRG ENERGY, INC. crosses 5% of NRG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/0002100121-26-000585-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270292}, {"id": "13F-1656456-0001656456-26-000002-629377508", "src": "13F", "ticker": "NRG", "cik": "", "company": "NRG ENERGY, INC.", "company_raw": "Nrg Energy Inc", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 253471354.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper \u2014 Appaloosa adds $253.5M of NRG (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312052}, {"id": "13DG-0000102909-26-001960", "src": "13DG", "ticker": "NRG", "cik": "1013871", "company": "NRG ENERGY, INC.", "company_raw": "NRG ENERGY, INC.", "who": "NRG Energy, Inc.", "who_key": "NRG ENERGY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "NRG ENERGY, INC. adjusts its stake in NRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/0000102909-26-001960-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "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": "NRG Energy, Inc. Common Stock", "new_value": "NRG ENERGY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001013871", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001013871", "applied": 1, "detected_at": "2026-10-26T09:58:13.108674"}]}, "key_people": [{"who": "David Nanus", "who_key": "Nanus David", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2645200116.0, "net": -2645200116.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2645200116.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926023624/0001104659-26-023624-index.htm"}], "latest": {"action": "SELL", "amount": 2645200116.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926023624/0001104659-26-023624-index.htm"}}, {"who": "LS Power Equity Advisors, LLC", "who_key": "LS Power Equity Advisors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2645200116.0, "net": -2645200116.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2645200116.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926023625/0001104659-26-023625-index.htm"}], "latest": {"action": "SELL", "amount": 2645200116.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465926023625/0001104659-26-023625-index.htm"}}, {"who": "KKR Millennium GP Energy LLC", "who_key": "KKR Millennium GP Energy LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 208924344.06999996, "net": -208924344.06999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 208924344.06999996, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055605/0001104659-06-055605-index.htm"}], "latest": {"action": "SELL", "amount": 208924344.06999996, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055605/0001104659-06-055605-index.htm"}}, {"who": "Johannes P. Huth", "who_key": "HUTH JOHANNES P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 208924344.06999996, "net": -208924344.06999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 208924344.06999996, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055606/0001104659-06-055606-index.htm"}], "latest": {"action": "SELL", "amount": 208924344.06999996, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055606/0001104659-06-055606-index.htm"}}, {"who": "H&F Investors IV LLC", "who_key": "H&F INVESTORS IV LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 204138725.10999998, "net": -204138725.10999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 204138725.10999998, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055604/0001104659-06-055604-index.htm"}], "latest": {"action": "SELL", "amount": 204138725.10999998, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055604/0001104659-06-055604-index.htm"}}, {"who": "Blackstone Management Associates IV LLC", "who_key": "BLACKSTONE MANAGEMENT ASSOCIATES IV LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 203945520.79999998, "net": -203945520.79999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 203945520.79999998, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055603/0001104659-06-055603-index.htm"}], "latest": {"action": "SELL", "amount": 203945520.79999998, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055603/0001104659-06-055603-index.htm"}}, {"who": "TPG Advisors IV, Inc.", "who_key": "TPG Advisors IV, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 122681687.02, "net": -122681687.02, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122681687.02, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055608/0001104659-06-055608-index.htm"}], "latest": {"action": "SELL", "amount": 122681687.02, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055608/0001104659-06-055608-index.htm"}}, {"who": "TPG Advisors III Inc", "who_key": "TPG ADVISORS III INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 76138328.21, "net": -76138328.21, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76138328.21, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055607/0001104659-06-055607-index.htm"}], "latest": {"action": "SELL", "amount": 76138328.21, "date": "2006-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013871/000110465906055607/0001104659-06-055607-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -191069.40000000002}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001225208-26-007712", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009202", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001225208-26-007115", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001225208-26-007114", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "Initial insider holdings", "accession": "0001225208-26-007113", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006985", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006984", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006982", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006983", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006981", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006980", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006979", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006978", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006977", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006976", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006975", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006974", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006973", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006972", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006971", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001013871-26-000020", "price_sensitive": true}, {"form": "144/A", "date": "2026-08-04", "title": "Form 144/A", "accession": "0001974078-26-000288", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-04", "title": "Form 144/A", "accession": "0001974078-26-000287", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001013871-26-000018", "price_sensitive": true}], "performance": {"ticker": "NRG", "has_prices": true, "summary": {"n": 62, "avg": 6.4828715569850415, "win_rate": 0.9838709677419355, "best": 8.604065040650406, "worst": -0.19166552620774596, "as_of": "2026-08-07"}, "buys": [{"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 253471354.0, "date": "2026-03-31", "score": 0.0, "ref_price": 146.14, "return": -0.19166552620774596}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-01-28", "score": 0.0, "ref_price": 100.87, "return": 0.17111133141667484}, {"who": "Cox Heather", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49203.72, "date": "2022-12-16", "score": 36.2, "ref_price": 31.05, "return": 2.8045088566827694}, {"who": "Donohue Elisabeth B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78300.0, "date": "2022-12-16", "score": 40.3, "ref_price": 31.05, "return": 2.8045088566827694}, {"who": "HOBBY PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109795.0, "date": "2022-12-16", "score": 40.1, "ref_price": 31.05, "return": 2.8045088566827694}, {"who": "Gutierrez Mauricio", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 480450.0, "date": "2022-12-15", "score": 57.4, "ref_price": 31.85, "return": 2.7089481946624803}, {"who": "COBEN LAWRENCE S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 475500.0, "date": "2022-12-15", "score": 48.8, "ref_price": 31.85, "return": 2.7089481946624803}, {"who": "Carrillo Antonio", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 285390.0, "date": "2022-12-15", "score": 51.8, "ref_price": 31.85, "return": 2.7089481946624803}, {"who": "Moser Christopher", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP, Operations", "amount": 69999.93000000001, "date": "2021-11-22", "score": 32.4, "ref_price": 36.54, "return": 2.232895457033388}, {"who": "Smitherman Barry T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72102.575, "date": "2017-11-06", "score": 37.9, "ref_price": 28.25, "return": 3.181592920353982}, {"who": "Smitherman Barry T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 368892.33810000005, "date": "2017-03-16", "score": 60.8, "ref_price": 17.89, "return": 5.603130240357741}, {"who": "Wilder John C Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20962958.21, "date": "2017-03-16", "score": 68.0, "ref_price": 17.89, "return": 5.603130240357741}, {"who": "Smitherman Barry T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197517.49999999997, "date": "2017-03-02", "score": 57.6, "ref_price": 17.03, "return": 5.9365825014679965}, {"who": "Gutierrez Mauricio", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Chief Exec Officer, Director", "amount": 82079.0826, "date": "2016-08-16", "score": 43.1, "ref_price": 12.3, "return": 8.604065040650406}, {"who": "Andrews Kirkland B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 126775.3524, "date": "2016-08-16", "score": 47.9, "ref_price": 12.3, "return": 8.604065040650406}, {"who": "DALLAS TERRY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21280.0, "date": "2015-12-10", "score": 46.2, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "YOUNG WALTER R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28876.8, "date": "2015-12-08", "score": 33.3, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Hill David Russell", "person_type": "EXEC", "person_label": "Execs", "role": "Exec Vice Pres, Gen Counsel", "amount": 88774.95000000001, "date": "2015-12-07", "score": 35.9, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Andrews Kirkland B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 89400.0, "date": "2015-12-07", "score": 46.9, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Gutierrez Mauricio", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Chief Exec Officer", "amount": 88482.0, "date": "2015-12-07", "score": 43.9, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 97997.0, "date": "2015-11-06", "score": 49.0, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Hill David Russell", "person_type": "EXEC", "person_label": "Execs", "role": "Exec Vice Pres, Gen Counsel", "amount": 38810.0, "date": "2015-08-06", "score": 29.9, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "DEHNE TANUJA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Admin Officer", "amount": 19880.0, "date": "2015-08-06", "score": 34.8, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 98642.65000000001, "date": "2015-08-06", "score": 49.0, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 116950.0, "date": "2015-03-02", "score": 49.9, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 152450.0, "date": "2014-09-04", "score": 51.3, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 75050.0, "date": "2012-05-08", "score": 47.7, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Wilson Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Admin Officer", "amount": 11965.0, "date": "2009-11-05", "score": 32.6, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "RAGAN JOHN W", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP & Regional Pres, NE", "amount": 71939.7, "date": "2009-11-05", "score": 35.2, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 115808.5, "date": "2009-11-02", "score": 50.0, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Baliff Jonathan", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP, Strategy", "amount": 175460.0, "date": "2008-09-09", "score": 50.1, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Murphy J Andrew", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP & General Counsel", "amount": 32200.000000000004, "date": "2008-09-09", "score": 29.4, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Liebelson Michael S", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Chf Dev Ofc Lo-Carbon Tech", "amount": 968997.9999999999, "date": "2008-09-09", "score": 60.8, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Gutierrez Mauricio", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP, Commercial Operations", "amount": 94200.0, "date": "2008-09-09", "score": 36.2, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Freeland Clint", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & CFO", "amount": 64497.5, "date": "2008-09-09", "score": 45.6, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Hoffmann M Stephen", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP & Pres, Western Region", "amount": 16674.5, "date": "2008-09-05", "score": 26.3, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "FLEXON ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 70720.0, "date": "2006-11-16", "score": 45.2, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 161100.0, "date": "2006-11-07", "score": 51.7, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "YOUNG WALTER R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47350.0, "date": "2006-06-15", "score": 36.0, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Jacobs Christine A", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Pres, Plant Operations", "amount": 68148.0, "date": "2006-06-13", "score": 34.9, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Howell Kevin", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Commercial Operations", "amount": 68625.0, "date": "2006-06-13", "score": 32.2, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "MORGAN CURTIS A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & Regional Pres. Northeast", "amount": 69460.95, "date": "2006-06-12", "score": 33.5, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "FLEXON ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 74824.0, "date": "2006-06-12", "score": 45.6, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 186800.0, "date": "2006-06-12", "score": 52.6, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "COSGROVE HOWARD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86840.0, "date": "2006-03-09", "score": 39.3, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "COSGROVE HOWARD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126758.0, "date": "2005-11-18", "score": 41.7, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 115800.0, "date": "2005-11-14", "score": 51.9, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "FLEXON ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 57960.0, "date": "2005-11-11", "score": 44.3, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "SCHAEFER GEORGE P", "person_type": "EXEC", "person_label": "Execs", "role": "VP and Treasurer", "amount": 0.0, "date": "2005-03-14", "score": 15.3, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "REDD ERSHEL C JR", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial Operation", "amount": 0.0, "date": "2005-03-14", "score": 14.2, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "OBRIEN TIMOTHY W J", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Gen Counsel & Sec", "amount": 0.0, "date": "2005-03-14", "score": 15.9, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Jacobs Christine A", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Pres, Plant Operations", "amount": 0.0, "date": "2005-03-14", "score": 12.6, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "Ingoldsby James J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Controller", "amount": 0.0, "date": "2005-03-14", "score": 26.8, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "BREWSTER JOHN P", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP, Corporate Operations", "amount": 0.0, "date": "2005-03-14", "score": 16.3, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "FLEXON ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 0.0, "date": "2005-03-14", "score": 25.5, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2005-03-14", "score": 40.0, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "REDD ERSHEL C JR", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial Operations", "amount": 46162.0, "date": "2004-06-16", "score": 32.7, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "REDD ERSHEL C JR", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Commercial Operations", "amount": 46162.0, "date": "2004-06-16", "score": 32.7, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "FLEXON ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 67280.0, "date": "2004-06-16", "score": 46.2, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "FLEXON ROBERT C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 67280.0, "date": "2004-06-16", "score": 46.2, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "WEIDEMEYER THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21110.0, "date": "2004-05-28", "score": 34.5, "ref_price": 14.14, "return": 7.354314002828854}, {"who": "CRANE DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 53375.0, "date": "2004-05-27", "score": 45.8, "ref_price": 14.14, "return": 7.354314002828854}]}, "price_series": [{"date": "2016-08-03", "close": 14.14, "volume": 3950898.0}, {"date": "2016-08-04", "close": 13.8, "volume": 4995492.0}, {"date": "2016-08-05", "close": 13.62, "volume": 3833268.0}, {"date": "2016-08-08", "close": 13.52, "volume": 4526629.0}, {"date": "2016-08-09", "close": 12.83, "volume": 5769223.0}, {"date": "2016-08-10", "close": 12.75, "volume": 5297121.0}, {"date": "2016-08-11", "close": 12.97, "volume": 3624686.0}, {"date": "2016-08-12", "close": 12.72, "volume": 3449045.0}, {"date": "2016-08-15", "close": 12.61, "volume": 4669123.0}, {"date": "2016-08-16", "close": 12.3, "volume": 4576588.0}, {"date": "2016-08-17", "close": 12.38, "volume": 5199153.0}, {"date": "2016-08-18", "close": 12.57, "volume": 3166306.0}, {"date": "2016-08-19", "close": 12.37, "volume": 2549437.0}, {"date": "2016-08-22", "close": 12.49, "volume": 3361941.0}, {"date": "2016-08-23", "close": 12.56, "volume": 4414557.0}, {"date": "2016-08-24", "close": 12.2, "volume": 3306928.0}, {"date": "2016-08-25", "close": 12.35, "volume": 1913469.0}, {"date": "2016-08-26", "close": 12.26, "volume": 3124104.0}, {"date": "2016-08-29", "close": 12.52, "volume": 2509524.0}, {"date": "2016-08-30", "close": 12.19, "volume": 2537075.0}, {"date": "2016-08-31", "close": 12.11, "volume": 4021836.0}, {"date": "2016-09-01", "close": 11.6, "volume": 4333744.0}, {"date": "2016-09-02", "close": 11.98, "volume": 2527742.0}, {"date": "2016-09-06", "close": 12.15, "volume": 2441183.0}, {"date": "2016-09-07", "close": 12.3, "volume": 3561533.0}, {"date": "2016-09-08", "close": 12.42, "volume": 5409300.0}, {"date": "2016-09-09", "close": 11.6, "volume": 3860474.0}, {"date": "2016-09-12", "close": 11.98, "volume": 4535137.0}, {"date": "2016-09-13", "close": 10.98, "volume": 6640143.0}, {"date": "2016-09-14", "close": 10.89, "volume": 6253323.0}, {"date": "2016-09-15", "close": 11.15, "volume": 6643271.0}, {"date": "2016-09-16", "close": 11.26, "volume": 9279516.0}, {"date": "2016-09-19", "close": 11.22, "volume": 3089941.0}, {"date": "2016-09-20", "close": 11.43, "volume": 5937912.0}, {"date": "2016-09-21", "close": 11.88, "volume": 6697764.0}, {"date": "2016-09-22", "close": 11.76, "volume": 5600942.0}, {"date": "2016-09-23", "close": 11.53, "volume": 5562716.0}, {"date": "2016-09-26", "close": 11.3, "volume": 4892910.0}, {"date": "2016-09-27", "close": 11.19, "volume": 3556134.0}, {"date": "2016-09-28", "close": 11.42, "volume": 5284413.0}, {"date": "2016-09-29", "close": 11.1, "volume": 4847115.0}, {"date": "2016-09-30", "close": 11.21, "volume": 4397911.0}, {"date": "2016-10-03", "close": 11.28, "volume": 5167998.0}, {"date": "2016-10-04", "close": 11.05, "volume": 5934000.0}, {"date": "2016-10-05", "close": 10.97, "volume": 4074508.0}, {"date": "2016-10-06", "close": 10.97, "volume": 4210407.0}, {"date": "2016-10-07", "close": 10.98, "volume": 5827422.0}, {"date": "2016-10-10", "close": 11.42, "volume": 3755290.0}, {"date": "2016-10-11", "close": 11.13, "volume": 5548845.0}, {"date": "2016-10-12", "close": 11.14, "volume": 3423238.0}, {"date": "2016-10-13", "close": 11.27, "volume": 4231727.0}, {"date": "2016-10-14", "close": 11.11, "volume": 5276536.0}, {"date": "2016-10-17", "close": 10.97, "volume": 3838772.0}, {"date": "2016-10-18", "close": 11.7, "volume": 9783262.0}, {"date": "2016-10-19", "close": 12.1, "volume": 5508882.0}, {"date": "2016-10-20", "close": 11.64, "volume": 6933586.0}, {"date": "2016-10-21", "close": 11.52, "volume": 6071971.0}, {"date": "2016-10-24", "close": 11.11, "volume": 5960030.0}, {"date": "2016-10-25", "close": 10.95, "volume": 7114954.0}, {"date": "2016-10-26", "close": 10.53, "volume": 7669356.0}, {"date": "2016-10-27", "close": 10.47, "volume": 5371273.0}, {"date": "2016-10-28", "close": 10.3, "volume": 5802476.0}, {"date": "2016-10-31", "close": 10.63, "volume": 8552893.0}, {"date": "2016-11-01", "close": 10.63, "volume": 5105435.0}, {"date": "2016-11-02", "close": 9.89, "volume": 8690977.0}, {"date": "2016-11-03", "close": 10.13, "volume": 6046126.0}, {"date": "2016-11-04", "close": 11.03, "volume": 11248590.0}, {"date": "2016-11-07", "close": 11.38, "volume": 6461307.0}, {"date": "2016-11-08", "close": 11.47, "volume": 6675848.0}, {"date": "2016-11-09", "close": 12.03, "volume": 7199914.0}, {"date": "2016-11-10", "close": 11.07, "volume": 8540666.0}, {"date": "2016-11-11", "close": 11.07, "volume": 5899312.0}, {"date": "2016-11-14", "close": 11.68, "volume": 5602640.0}, {"date": "2016-11-15", "close": 11.48, "volume": 6342427.0}, {"date": "2016-11-16", "close": 11.19, "volume": 4729948.0}, {"date": "2016-11-17", "close": 11.25, "volume": 4539493.0}, {"date": "2016-11-18", "close": 11.21, "volume": 2820404.0}, {"date": "2016-11-21", "close": 11.52, "volume": 3108419.0}, {"date": "2016-11-22", "close": 10.91, "volume": 4404020.0}, {"date": "2016-11-23", "close": 11.03, "volume": 2868149.0}, {"date": "2016-11-25", "close": 10.95, "volume": 1755896.0}, {"date": "2016-11-28", "close": 11.55, "volume": 5695166.0}, {"date": "2016-11-29", "close": 11.31, "volume": 5020611.0}, {"date": "2016-11-30", "close": 11.34, "volume": 19546700.0}, {"date": "2016-12-01", "close": 11.11, "volume": 9254103.0}, {"date": "2016-12-02", "close": 11.24, "volume": 4807470.0}, {"date": "2016-12-05", "close": 11.71, "volume": 6788485.0}, {"date": "2016-12-06", "close": 11.82, "volume": 6877064.0}, {"date": "2016-12-07", "close": 11.95, "volume": 7441256.0}, {"date": "2016-12-08", "close": 12.46, "volume": 5565626.0}, {"date": "2016-12-09", "close": 12.86, "volume": 8596151.0}, {"date": "2016-12-12", "close": 12.6, "volume": 10262150.0}, {"date": "2016-12-13", "close": 12.79, "volume": 7540754.0}, {"date": "2016-12-14", "close": 12.48, "volume": 7381055.0}, {"date": "2016-12-15", "close": 12.58, "volume": 5194007.0}, {"date": "2016-12-16", "close": 12.3, "volume": 20156310.0}, {"date": "2016-12-19", "close": 12.85, "volume": 6513489.0}, {"date": "2016-12-20", "close": 12.5, "volume": 3681645.0}, {"date": "2016-12-21", "close": 12.37, "volume": 6075997.0}, {"date": "2016-12-22", "close": 12.13, "volume": 5885844.0}, {"date": "2016-12-23", "close": 12.34, "volume": 3600460.0}, {"date": "2016-12-27", "close": 12.6, "volume": 3651798.0}, {"date": "2016-12-28", "close": 12.43, "volume": 2736762.0}, {"date": "2016-12-29", "close": 12.39, "volume": 2640608.0}, {"date": "2016-12-30", "close": 12.26, "volume": 3448684.0}, {"date": "2017-01-03", "close": 12.3, "volume": 3228591.0}, {"date": "2017-01-04", "close": 13.03, "volume": 8040405.0}, {"date": "2017-01-05", "close": 13.28, "volume": 8121261.0}, {"date": "2017-01-06", "close": 13.36, "volume": 8693199.0}, {"date": "2017-01-09", "close": 13.47, "volume": 8445032.0}, {"date": "2017-01-10", "close": 13.62, "volume": 8770640.0}, {"date": "2017-01-11", "close": 14.1, "volume": 14522350.0}, {"date": "2017-01-12", "close": 14.38, "volume": 7590928.0}, {"date": "2017-01-13", "close": 14.6, "volume": 6953100.0}, {"date": "2017-01-17", "close": 15.34, "volume": 10917780.0}, {"date": "2017-01-18", "close": 15.26, "volume": 6565487.0}, {"date": "2017-01-19", "close": 15.56, "volume": 13204080.0}, {"date": "2017-01-20", "close": 16.11, "volume": 8393893.0}, {"date": "2017-01-23", "close": 16.21, "volume": 5812675.0}, {"date": "2017-01-24", "close": 16.37, "volume": 6634389.0}, {"date": "2017-01-25", "close": 16.44, "volume": 5030456.0}, {"date": "2017-01-26", "close": 16.46, "volume": 4412147.0}, {"date": "2017-01-27", "close": 16.45, "volume": 3317616.0}, {"date": "2017-01-30", "close": 16.26, "volume": 4848121.0}, {"date": "2017-01-31", "close": 16.54, "volume": 3836708.0}, {"date": "2017-02-01", "close": 16.34, "volume": 3379154.0}, {"date": "2017-02-02", "close": 16.71, "volume": 6049648.0}, {"date": "2017-02-03", "close": 17.08, "volume": 11968620.0}, {"date": "2017-02-06", "close": 16.7, "volume": 6966277.0}, {"date": "2017-02-07", "close": 16.27, "volume": 5060144.0}, {"date": "2017-02-08", "close": 16.36, "volume": 4443492.0}, {"date": "2017-02-09", "close": 16.42, "volume": 4257270.0}, {"date": "2017-02-10", "close": 16.66, "volume": 3186988.0}, {"date": "2017-02-13", "close": 16.75, "volume": 5709212.0}, {"date": "2017-02-14", "close": 16.79, "volume": 6752836.0}, {"date": "2017-02-15", "close": 17.49, "volume": 8390742.0}, {"date": "2017-02-16", "close": 17.11, "volume": 4479008.0}, {"date": "2017-02-17", "close": 17.1, "volume": 3986996.0}, {"date": "2017-02-21", "close": 17.12, "volume": 3779057.0}, {"date": "2017-02-22", "close": 16.83, "volume": 4706272.0}, {"date": "2017-02-23", "close": 17.04, "volume": 6036009.0}, {"date": "2017-02-24", "close": 17.46, "volume": 6467851.0}, {"date": "2017-02-27", "close": 16.77, "volume": 9383733.0}, {"date": "2017-02-28", "close": 16.56, "volume": 9653038.0}, {"date": "2017-03-01", "close": 16.85, "volume": 14262170.0}, {"date": "2017-03-02", "close": 17.03, "volume": 8078878.0}, {"date": "2017-03-03", "close": 17.3, "volume": 4584487.0}, {"date": "2017-03-06", "close": 17.36, "volume": 10790050.0}, {"date": "2017-03-07", "close": 17.1, "volume": 5974710.0}, {"date": "2017-03-08", "close": 17.17, "volume": 7587644.0}, {"date": "2017-03-09", "close": 17.86, "volume": 7437129.0}, {"date": "2017-03-10", "close": 17.86, "volume": 5923911.0}, {"date": "2017-03-13", "close": 17.33, "volume": 9000058.0}, {"date": "2017-03-14", "close": 17.01, "volume": 6336197.0}, {"date": "2017-03-15", "close": 17.46, "volume": 8199809.0}, {"date": "2017-03-16", "close": 17.89, "volume": 9434995.0}, {"date": "2017-03-17", "close": 18.06, "volume": 12065080.0}, {"date": "2017-03-20", "close": 18.33, "volume": 6020585.0}, {"date": "2017-03-21", "close": 18.24, "volume": 3805987.0}, {"date": "2017-03-22", "close": 18.01, "volume": 4261745.0}, {"date": "2017-03-23", "close": 18.14, "volume": 3395969.0}, {"date": "2017-03-24", "close": 18.16, "volume": 3132956.0}, {"date": "2017-03-27", "close": 18.18, "volume": 2914690.0}, {"date": "2017-03-28", "close": 18.11, "volume": 4210713.0}, {"date": "2017-03-29", "close": 18.73, "volume": 7570506.0}, {"date": "2017-03-30", "close": 18.37, "volume": 3167378.0}, {"date": "2017-03-31", "close": 18.7, "volume": 4979559.0}, {"date": "2017-04-03", "close": 18.73, "volume": 4489454.0}, {"date": "2017-04-04", "close": 18.88, "volume": 4466351.0}, {"date": "2017-04-05", "close": 18.69, "volume": 3784370.0}, {"date": "2017-04-06", "close": 18.9, "volume": 5780218.0}, {"date": "2017-04-07", "close": 18.51, "volume": 3658535.0}, {"date": "2017-04-10", "close": 18.76, "volume": 2997605.0}, {"date": "2017-04-11", "close": 18.71, "volume": 2695512.0}, {"date": "2017-04-12", "close": 18.73, "volume": 3962870.0}, {"date": "2017-04-13", "close": 18.39, "volume": 2625016.0}, {"date": "2017-04-17", "close": 18.45, "volume": 2724730.0}, {"date": "2017-04-18", "close": 18.44, "volume": 3685515.0}, {"date": "2017-04-19", "close": 17.88, "volume": 4801137.0}, {"date": "2017-04-20", "close": 17.24, "volume": 6910424.0}, {"date": "2017-04-21", "close": 17.07, "volume": 6418669.0}, {"date": "2017-04-24", "close": 17.3, "volume": 4138791.0}, {"date": "2017-04-25", "close": 17.01, "volume": 4951190.0}, {"date": "2017-04-26", "close": 17.28, "volume": 8660718.0}, {"date": "2017-04-27", "close": 16.84, "volume": 3955287.0}, {"date": "2017-04-28", "close": 16.9, "volume": 4055217.0}, {"date": "2017-05-01", "close": 16.67, "volume": 5518193.0}, {"date": "2017-05-02", "close": 15.77, "volume": 10206070.0}, {"date": "2017-05-03", "close": 14.98, "volume": 8193633.0}, {"date": "2017-05-04", "close": 14.6, "volume": 11847730.0}, {"date": "2017-05-05", "close": 15.03, "volume": 7759750.0}, {"date": "2017-05-08", "close": 14.79, "volume": 6577720.0}, {"date": "2017-05-09", "close": 14.72, "volume": 6700348.0}, {"date": "2017-05-10", "close": 15.13, "volume": 7121370.0}, {"date": "2017-05-11", "close": 15.27, "volume": 5531970.0}, {"date": "2017-05-12", "close": 15.07, "volume": 3264098.0}, {"date": "2017-05-15", "close": 15.08, "volume": 4165811.0}, {"date": "2017-05-16", "close": 14.92, "volume": 4205663.0}, {"date": "2017-05-17", "close": 15.05, "volume": 3761495.0}, {"date": "2017-05-18", "close": 15.24, "volume": 3992002.0}, {"date": "2017-05-19", "close": 15.71, "volume": 5644009.0}, {"date": "2017-05-22", "close": 15.96, "volume": 5801440.0}, {"date": "2017-05-23", "close": 15.88, "volume": 7322651.0}, {"date": "2017-05-24", "close": 16.76, "volume": 7613908.0}, {"date": "2017-05-25", "close": 16.45, "volume": 4819623.0}, {"date": "2017-05-26", "close": 16.47, "volume": 4007252.0}, {"date": "2017-05-30", "close": 16.21, "volume": 3233055.0}, {"date": "2017-05-31", "close": 16.06, "volume": 4131673.0}, {"date": "2017-06-01", "close": 16.76, "volume": 4619514.0}, {"date": "2017-06-02", "close": 16.92, "volume": 5383818.0}, {"date": "2017-06-05", "close": 16.7, "volume": 3633244.0}, {"date": "2017-06-06", "close": 16.78, "volume": 5652728.0}, {"date": "2017-06-07", "close": 16.4, "volume": 4059637.0}, {"date": "2017-06-08", "close": 16.4, "volume": 3130743.0}, {"date": "2017-06-09", "close": 16.69, "volume": 2969606.0}, {"date": "2017-06-12", "close": 16.71, "volume": 4641124.0}, {"date": "2017-06-13", "close": 16.94, "volume": 3589977.0}, {"date": "2017-06-14", "close": 16.47, "volume": 6925349.0}, {"date": "2017-06-15", "close": 16.61, "volume": 3483875.0}, {"date": "2017-06-16", "close": 16.91, "volume": 5700048.0}, {"date": "2017-06-19", "close": 16.95, "volume": 3211994.0}, {"date": "2017-06-20", "close": 16.76, "volume": 3131063.0}, {"date": "2017-06-21", "close": 16.78, "volume": 3899356.0}, {"date": "2017-06-22", "close": 17.23, "volume": 4316409.0}, {"date": "2017-06-23", "close": 17.39, "volume": 5151991.0}, {"date": "2017-06-26", "close": 17.64, "volume": 8019309.0}, {"date": "2017-06-27", "close": 17.21, "volume": 2920613.0}, {"date": "2017-06-28", "close": 17.32, "volume": 2814912.0}, {"date": "2017-06-29", "close": 17.02, "volume": 3308310.0}, {"date": "2017-06-30", "close": 17.22, "volume": 3403609.0}, {"date": "2017-07-03", "close": 17.17, "volume": 1807026.0}, {"date": "2017-07-05", "close": 16.8, "volume": 3658992.0}, {"date": "2017-07-06", "close": 16.36, "volume": 4213317.0}, {"date": "2017-07-07", "close": 16.24, "volume": 4745386.0}, {"date": "2017-07-10", "close": 16.12, "volume": 5976382.0}, {"date": "2017-07-11", "close": 16.3, "volume": 7649060.0}, {"date": "2017-07-12", "close": 21.09, "volume": 53476020.0}, {"date": "2017-07-13", "close": 22.2, "volume": 36589660.0}, {"date": "2017-07-14", "close": 23.24, "volume": 17235400.0}, {"date": "2017-07-17", "close": 22.92, "volume": 11527570.0}, {"date": "2017-07-18", "close": 23.42, "volume": 8664894.0}, {"date": "2017-07-19", "close": 24.0, "volume": 10104110.0}, {"date": "2017-07-20", "close": 24.11, "volume": 7867685.0}, {"date": "2017-07-21", "close": 24.49, "volume": 8096606.0}, {"date": "2017-07-24", "close": 25.28, "volume": 9169085.0}, {"date": "2017-07-25", "close": 25.01, "volume": 8829572.0}, {"date": "2017-07-26", "close": 24.67, "volume": 8625085.0}, {"date": "2017-07-27", "close": 24.61, "volume": 9561805.0}, {"date": "2017-07-28", "close": 25.17, "volume": 4679505.0}, {"date": "2017-07-31", "close": 24.62, "volume": 5067190.0}, {"date": "2017-08-01", "close": 24.53, "volume": 5016264.0}, {"date": "2017-08-02", "close": 24.47, "volume": 5251873.0}, {"date": "2017-08-03", "close": 23.98, "volume": 4119540.0}, {"date": "2017-08-04", "close": 24.45, "volume": 4126109.0}, {"date": "2017-08-07", "close": 24.5, "volume": 5418431.0}, {"date": "2017-08-08", "close": 24.25, "volume": 4798990.0}, {"date": "2017-08-09", "close": 24.33, "volume": 2899653.0}, {"date": "2017-08-10", "close": 24.39, "volume": 6914510.0}, {"date": "2017-08-11", "close": 24.67, "volume": 3421890.0}, {"date": "2017-08-14", "close": 25.47, "volume": 5262300.0}, {"date": "2017-08-15", "close": 25.47, "volume": 3567064.0}, {"date": "2017-08-16", "close": 25.67, "volume": 3725829.0}, {"date": "2017-08-17", "close": 25.25, "volume": 3477292.0}, {"date": "2017-08-18", "close": 25.77, "volume": 5441127.0}, {"date": "2017-08-21", "close": 25.72, "volume": 4640424.0}, {"date": "2017-08-22", "close": 25.86, "volume": 6389853.0}, {"date": "2017-08-23", "close": 25.61, "volume": 8986824.0}, {"date": "2017-08-24", "close": 25.43, "volume": 4948589.0}, {"date": "2017-08-25", "close": 24.58, "volume": 7480305.0}, {"date": "2017-08-28", "close": 24.57, "volume": 5501520.0}, {"date": "2017-08-29", "close": 24.95, "volume": 4618349.0}, {"date": "2017-08-30", "close": 24.85, "volume": 2929910.0}, {"date": "2017-08-31", "close": 24.91, "volume": 3714013.0}, {"date": "2017-09-01", "close": 24.81, "volume": 2568489.0}, {"date": "2017-09-05", "close": 24.4, "volume": 4005162.0}, {"date": "2017-09-06", "close": 23.94, "volume": 11715910.0}, {"date": "2017-09-07", "close": 24.13, "volume": 5267409.0}, {"date": "2017-09-08", "close": 23.92, "volume": 2427475.0}, {"date": "2017-09-11", "close": 23.88, "volume": 3382552.0}, {"date": "2017-09-12", "close": 23.88, "volume": 2930288.0}, {"date": "2017-09-13", "close": 23.56, "volume": 5652313.0}, {"date": "2017-09-14", "close": 23.1, "volume": 7055111.0}, {"date": "2017-09-15", "close": 22.93, "volume": 12235130.0}, {"date": "2017-09-18", "close": 23.84, "volume": 6512615.0}, {"date": "2017-09-19", "close": 24.62, "volume": 8214078.0}, {"date": "2017-09-20", "close": 24.14, "volume": 5076859.0}, {"date": "2017-09-21", "close": 24.19, "volume": 3491419.0}, {"date": "2017-09-22", "close": 23.94, "volume": 3382596.0}, {"date": "2017-09-25", "close": 23.39, "volume": 3497047.0}, {"date": "2017-09-26", "close": 24.1, "volume": 7919274.0}, {"date": "2017-09-27", "close": 24.9, "volume": 9426827.0}, {"date": "2017-09-28", "close": 24.9, "volume": 7020183.0}, {"date": "2017-09-29", "close": 25.59, "volume": 7158849.0}, {"date": "2017-10-02", "close": 25.58, "volume": 5042934.0}, {"date": "2017-10-03", "close": 25.89, "volume": 8176380.0}, {"date": "2017-10-04", "close": 25.77, "volume": 6803925.0}, {"date": "2017-10-05", "close": 25.57, "volume": 4479960.0}, {"date": "2017-10-06", "close": 25.49, "volume": 4376487.0}, {"date": "2017-10-09", "close": 25.74, "volume": 2407220.0}, {"date": "2017-10-10", "close": 25.69, "volume": 3355043.0}, {"date": "2017-10-11", "close": 25.47, "volume": 4273352.0}, {"date": "2017-10-12", "close": 25.68, "volume": 4507880.0}, {"date": "2017-10-13", "close": 26.06, "volume": 7584034.0}, {"date": "2017-10-16", "close": 26.62, "volume": 5441603.0}, {"date": "2017-10-17", "close": 26.0, "volume": 6414214.0}, {"date": "2017-10-18", "close": 25.95, "volume": 4471279.0}, {"date": "2017-10-19", "close": 25.54, "volume": 4846707.0}, {"date": "2017-10-20", "close": 25.4, "volume": 3744115.0}, {"date": "2017-10-23", "close": 24.89, "volume": 7504121.0}, {"date": "2017-10-24", "close": 25.11, "volume": 3746841.0}, {"date": "2017-10-25", "close": 24.92, "volume": 7443706.0}, {"date": "2017-10-26", "close": 24.77, "volume": 3408461.0}, {"date": "2017-10-27", "close": 25.34, "volume": 2922398.0}, {"date": "2017-10-30", "close": 25.01, "volume": 4083429.0}, {"date": "2017-10-31", "close": 25.0, "volume": 4420513.0}, {"date": "2017-11-01", "close": 24.84, "volume": 7077748.0}, {"date": "2017-11-02", "close": 25.97, "volume": 17476830.0}, {"date": "2017-11-03", "close": 27.62, "volume": 11614920.0}, {"date": "2017-11-06", "close": 28.25, "volume": 6148787.0}, {"date": "2017-11-07", "close": 28.42, "volume": 4122320.0}, {"date": "2017-11-08", "close": 28.02, "volume": 4859339.0}, {"date": "2017-11-09", "close": 27.82, "volume": 3664621.0}, {"date": "2017-11-10", "close": 28.35, "volume": 6410015.0}, {"date": "2017-11-13", "close": 28.78, "volume": 5968465.0}, {"date": "2017-11-14", "close": 28.92, "volume": 3970495.0}, {"date": "2017-11-15", "close": 29.37, "volume": 3423622.0}, {"date": "2017-11-16", "close": 29.44, "volume": 3627328.0}, {"date": "2017-11-17", "close": 29.49, "volume": 3061340.0}, {"date": "2017-11-20", "close": 29.32, "volume": 5796619.0}, {"date": "2017-11-21", "close": 29.47, "volume": 3474768.0}, {"date": "2017-11-22", "close": 29.22, "volume": 6876442.0}, {"date": "2017-11-24", "close": 29.03, "volume": 1931525.0}, {"date": "2017-11-27", "close": 28.77, "volume": 5932642.0}, {"date": "2017-11-28", "close": 28.86, "volume": 4728451.0}, {"date": "2017-11-29", "close": 28.2, "volume": 6191388.0}, {"date": "2017-11-30", "close": 27.65, "volume": 6950264.0}, {"date": "2017-12-01", "close": 27.95, "volume": 5373110.0}, {"date": "2017-12-04", "close": 27.41, "volume": 9521102.0}, {"date": "2017-12-05", "close": 27.32, "volume": 3109259.0}, {"date": "2017-12-06", "close": 27.29, "volume": 3730641.0}, {"date": "2017-12-07", "close": 27.73, "volume": 4023119.0}, {"date": "2017-12-08", "close": 28.25, "volume": 3357654.0}, {"date": "2017-12-11", "close": 29.13, "volume": 3905451.0}, {"date": "2017-12-12", "close": 28.7, "volume": 4409578.0}, {"date": "2017-12-13", "close": 28.15, "volume": 3664058.0}, {"date": "2017-12-14", "close": 27.68, "volume": 3441149.0}, {"date": "2017-12-15", "close": 27.5, "volume": 6005137.0}, {"date": "2017-12-18", "close": 27.59, "volume": 4655808.0}, {"date": "2017-12-19", "close": 27.25, "volume": 7813703.0}, {"date": "2017-12-20", "close": 27.0, "volume": 7280022.0}, {"date": "2017-12-21", "close": 27.46, "volume": 5046400.0}, {"date": "2017-12-22", "close": 28.16, "volume": 8527917.0}, {"date": "2017-12-26", "close": 28.43, "volume": 2622719.0}, {"date": "2017-12-27", "close": 27.7, "volume": 4328670.0}, {"date": "2017-12-28", "close": 28.01, "volume": 3265066.0}, {"date": "2017-12-29", "close": 28.48, "volume": 4887840.0}, {"date": "2018-01-02", "close": 28.9, "volume": 6522623.0}, {"date": "2018-01-03", "close": 28.88, "volume": 7780571.0}, {"date": "2018-01-04", "close": 28.55, "volume": 4346643.0}, {"date": "2018-01-05", "close": 28.73, "volume": 4539174.0}, {"date": "2018-01-08", "close": 29.17, "volume": 12297800.0}, {"date": "2018-01-09", "close": 28.72, "volume": 3402509.0}, {"date": "2018-01-10", "close": 28.24, "volume": 3241134.0}, {"date": "2018-01-11", "close": 28.61, "volume": 6183606.0}, {"date": "2018-01-12", "close": 28.7, "volume": 4825484.0}, {"date": "2018-01-16", "close": 27.9, "volume": 4469004.0}, {"date": "2018-01-17", "close": 27.43, "volume": 6914228.0}, {"date": "2018-01-18", "close": 26.81, "volume": 10096110.0}, {"date": "2018-01-19", "close": 26.9, "volume": 8670885.0}, {"date": "2018-01-22", "close": 26.92, "volume": 10257890.0}, {"date": "2018-01-23", "close": 27.14, "volume": 3109268.0}, {"date": "2018-01-24", "close": 27.25, "volume": 4660043.0}, {"date": "2018-01-25", "close": 27.65, "volume": 4594608.0}, {"date": "2018-01-26", "close": 27.4, "volume": 5813987.0}, {"date": "2018-01-29", "close": 26.86, "volume": 4122769.0}, {"date": "2018-01-30", "close": 26.09, "volume": 7600091.0}, {"date": "2018-01-31", "close": 26.01, "volume": 5764801.0}, {"date": "2018-02-01", "close": 26.43, "volume": 5319115.0}, {"date": "2018-02-02", "close": 26.19, "volume": 4394222.0}, {"date": "2018-02-05", "close": 25.16, "volume": 7106427.0}, {"date": "2018-02-06", "close": 25.51, "volume": 8603135.0}, {"date": "2018-02-07", "close": 25.36, "volume": 12115750.0}, {"date": "2018-02-08", "close": 24.0, "volume": 8448131.0}, {"date": "2018-02-09", "close": 24.59, "volume": 8981726.0}, {"date": "2018-02-12", "close": 24.72, "volume": 8545296.0}, {"date": "2018-02-13", "close": 24.61, "volume": 4188566.0}, {"date": "2018-02-14", "close": 24.8, "volume": 4243852.0}, {"date": "2018-02-15", "close": 25.26, "volume": 3627232.0}, {"date": "2018-02-16", "close": 25.22, "volume": 2938988.0}, {"date": "2018-02-20", "close": 25.69, "volume": 5603907.0}, {"date": "2018-02-21", "close": 25.0, "volume": 4785035.0}, {"date": "2018-02-22", "close": 25.26, "volume": 3206756.0}, {"date": "2018-02-23", "close": 26.42, "volume": 7686167.0}, {"date": "2018-02-26", "close": 26.29, "volume": 3706339.0}, {"date": "2018-02-27", "close": 25.99, "volume": 6401446.0}, {"date": "2018-02-28", "close": 25.86, "volume": 5007618.0}, {"date": "2018-03-01", "close": 26.92, "volume": 7636301.0}, {"date": "2018-03-02", "close": 27.89, "volume": 5427399.0}, {"date": "2018-03-05", "close": 28.95, "volume": 7935436.0}, {"date": "2018-03-06", "close": 29.21, "volume": 6256651.0}, {"date": "2018-03-07", "close": 29.38, "volume": 6168968.0}, {"date": "2018-03-08", "close": 29.6, "volume": 6737196.0}, {"date": "2018-03-09", "close": 29.75, "volume": 7617112.0}, {"date": "2018-03-12", "close": 29.89, "volume": 6865366.0}, {"date": "2018-03-13", "close": 30.0, "volume": 4602703.0}, {"date": "2018-03-14", "close": 30.2, "volume": 5060169.0}, {"date": "2018-03-15", "close": 30.77, "volume": 6779442.0}, {"date": "2018-03-16", "close": 30.3, "volume": 6816189.0}, {"date": "2018-03-19", "close": 30.17, "volume": 5618586.0}, {"date": "2018-03-20", "close": 30.3, "volume": 3498456.0}, {"date": "2018-03-21", "close": 30.19, "volume": 4293235.0}, {"date": "2018-03-22", "close": 30.3, "volume": 5702221.0}, {"date": "2018-03-23", "close": 29.79, "volume": 5135112.0}, {"date": "2018-03-26", "close": 30.37, "volume": 4510244.0}, {"date": "2018-03-27", "close": 30.0, "volume": 8099318.0}, {"date": "2018-03-28", "close": 30.27, "volume": 6223046.0}, {"date": "2018-03-29", "close": 30.53, "volume": 4356645.0}, {"date": "2018-04-02", "close": 30.34, "volume": 6315044.0}, {"date": "2018-04-03", "close": 30.47, "volume": 4499684.0}, {"date": "2018-04-04", "close": 30.4, "volume": 4905910.0}, {"date": "2018-04-05", "close": 30.31, "volume": 4191468.0}, {"date": "2018-04-06", "close": 29.96, "volume": 5523906.0}, {"date": "2018-04-09", "close": 30.53, "volume": 5067704.0}, {"date": "2018-04-10", "close": 30.56, "volume": 3734889.0}, {"date": "2018-04-11", "close": 30.64, "volume": 3198178.0}, {"date": "2018-04-12", "close": 30.02, "volume": 5539637.0}, {"date": "2018-04-13", "close": 30.13, "volume": 3776141.0}, {"date": "2018-04-16", "close": 30.72, "volume": 4989708.0}, {"date": "2018-04-17", "close": 31.25, "volume": 5779292.0}, {"date": "2018-04-18", "close": 31.38, "volume": 4056798.0}, {"date": "2018-04-19", "close": 31.49, "volume": 4359704.0}, {"date": "2018-04-20", "close": 31.17, "volume": 2824183.0}, {"date": "2018-04-23", "close": 31.21, "volume": 2819876.0}, {"date": "2018-04-24", "close": 30.99, "volume": 4184715.0}, {"date": "2018-04-25", "close": 31.09, "volume": 3098260.0}, {"date": "2018-04-26", "close": 31.34, "volume": 3538889.0}, {"date": "2018-04-27", "close": 31.51, "volume": 3110077.0}, {"date": "2018-04-30", "close": 31.0, "volume": 5171295.0}, {"date": "2018-05-01", "close": 30.65, "volume": 4959698.0}, {"date": "2018-05-02", "close": 30.48, "volume": 5846223.0}, {"date": "2018-05-03", "close": 32.35, "volume": 16096810.0}, {"date": "2018-05-04", "close": 33.3, "volume": 9657581.0}, {"date": "2018-05-07", "close": 34.16, "volume": 6823859.0}, {"date": "2018-05-08", "close": 33.9, "volume": 7474150.0}, {"date": "2018-05-09", "close": 34.23, "volume": 6262386.0}, {"date": "2018-05-10", "close": 34.66, "volume": 5916027.0}, {"date": "2018-05-11", "close": 34.91, "volume": 4338589.0}, {"date": "2018-05-14", "close": 34.78, "volume": 4079177.0}, {"date": "2018-05-15", "close": 33.75, "volume": 5588055.0}, {"date": "2018-05-16", "close": 33.75, "volume": 4584689.0}, {"date": "2018-05-17", "close": 33.55, "volume": 3485942.0}, {"date": "2018-05-18", "close": 33.71, "volume": 2493305.0}, {"date": "2018-05-21", "close": 33.5, "volume": 5111604.0}, {"date": "2018-05-22", "close": 33.45, "volume": 10724230.0}, {"date": "2018-05-23", "close": 33.15, "volume": 5345013.0}, {"date": "2018-05-24", "close": 34.43, "volume": 7094750.0}, {"date": "2018-05-25", "close": 33.98, "volume": 4896309.0}, {"date": "2018-05-29", "close": 33.72, "volume": 4308633.0}, {"date": "2018-05-30", "close": 34.41, "volume": 5040838.0}, {"date": "2018-05-31", "close": 34.23, "volume": 3900399.0}, {"date": "2018-06-01", "close": 33.91, "volume": 3552385.0}, {"date": "2018-06-04", "close": 33.85, "volume": 5117789.0}, {"date": "2018-06-05", "close": 33.65, "volume": 4586187.0}, {"date": "2018-06-06", "close": 33.94, "volume": 4097860.0}, {"date": "2018-06-07", "close": 33.5, "volume": 4355088.0}, {"date": "2018-06-08", "close": 33.15, "volume": 5622182.0}, {"date": "2018-06-11", "close": 32.66, "volume": 6019201.0}, {"date": "2018-06-12", "close": 33.51, "volume": 6480306.0}, {"date": "2018-06-13", "close": 33.98, "volume": 5693972.0}, {"date": "2018-06-14", "close": 33.51, "volume": 4382960.0}, {"date": "2018-06-15", "close": 33.38, "volume": 5280067.0}, {"date": "2018-06-18", "close": 32.98, "volume": 5494844.0}, {"date": "2018-06-19", "close": 31.96, "volume": 10248260.0}, {"date": "2018-06-20", "close": 31.85, "volume": 5970667.0}, {"date": "2018-06-21", "close": 31.88, "volume": 4973432.0}, {"date": "2018-06-22", "close": 31.02, "volume": 7349225.0}, {"date": "2018-06-25", "close": 31.06, "volume": 7500049.0}, {"date": "2018-06-26", "close": 31.33, "volume": 7610687.0}, {"date": "2018-06-27", "close": 30.93, "volume": 5245174.0}, {"date": "2018-06-28", "close": 30.71, "volume": 4638609.0}, {"date": "2018-06-29", "close": 30.7, "volume": 5336725.0}, {"date": "2018-07-02", "close": 30.97, "volume": 4387322.0}, {"date": "2018-07-03", "close": 30.58, "volume": 2385720.0}, {"date": "2018-07-05", "close": 30.73, "volume": 5436402.0}, {"date": "2018-07-06", "close": 31.13, "volume": 3124031.0}, {"date": "2018-07-09", "close": 30.57, "volume": 4595772.0}, {"date": "2018-07-10", "close": 30.97, "volume": 4322282.0}, {"date": "2018-07-11", "close": 30.67, "volume": 3329147.0}, {"date": "2018-07-12", "close": 31.48, "volume": 4599894.0}, {"date": "2018-07-13", "close": 31.57, "volume": 2924630.0}, {"date": "2018-07-16", "close": 32.15, "volume": 4147277.0}, {"date": "2018-07-17", "close": 32.27, "volume": 3276088.0}, {"date": "2018-07-18", "close": 32.47, "volume": 5089244.0}, {"date": "2018-07-19", "close": 32.3, "volume": 4024385.0}, {"date": "2018-07-20", "close": 32.14, "volume": 1979889.0}, {"date": "2018-07-23", "close": 31.6, "volume": 2642249.0}, {"date": "2018-07-24", "close": 31.2, "volume": 5223831.0}, {"date": "2018-07-25", "close": 31.36, "volume": 5052002.0}, {"date": "2018-07-26", "close": 31.68, "volume": 3548388.0}, {"date": "2018-07-27", "close": 31.58, "volume": 2460969.0}, {"date": "2018-07-30", "close": 31.07, "volume": 5416791.0}, {"date": "2018-07-31", "close": 31.67, "volume": 4067078.0}, {"date": "2018-08-01", "close": 31.9, "volume": 4341197.0}, {"date": "2018-08-02", "close": 31.57, "volume": 5625898.0}, {"date": "2018-08-03", "close": 32.61, "volume": 5891982.0}, {"date": "2018-08-06", "close": 33.31, "volume": 6159744.0}, {"date": "2018-08-07", "close": 34.2, "volume": 5507256.0}, {"date": "2018-08-08", "close": 34.2, "volume": 3940177.0}, {"date": "2018-08-09", "close": 34.13, "volume": 2479370.0}, {"date": "2018-08-10", "close": 33.79, "volume": 2627753.0}, {"date": "2018-08-13", "close": 32.5, "volume": 4018570.0}, {"date": "2018-08-14", "close": 32.83, "volume": 4348260.0}, {"date": "2018-08-15", "close": 32.61, "volume": 4490543.0}, {"date": "2018-08-16", "close": 33.79, "volume": 4806019.0}, {"date": "2018-08-17", "close": 33.95, "volume": 4135769.0}, {"date": "2018-08-20", "close": 34.18, "volume": 2248842.0}, {"date": "2018-08-21", "close": 33.74, "volume": 3317483.0}, {"date": "2018-08-22", "close": 33.71, "volume": 3157534.0}, {"date": "2018-08-23", "close": 33.43, "volume": 2546479.0}, {"date": "2018-08-24", "close": 34.09, "volume": 1662082.0}, {"date": "2018-08-27", "close": 34.15, "volume": 1929529.0}, {"date": "2018-08-28", "close": 34.17, "volume": 1721050.0}, {"date": "2018-08-29", "close": 34.36, "volume": 2620784.0}, {"date": "2018-08-30", "close": 34.65, "volume": 2429975.0}, {"date": "2018-08-31", "close": 35.39, "volume": 4434774.0}, {"date": "2018-09-04", "close": 35.62, "volume": 4289586.0}, {"date": "2018-09-05", "close": 35.27, "volume": 4837275.0}, {"date": "2018-09-06", "close": 34.98, "volume": 3743813.0}, {"date": "2018-09-07", "close": 34.8, "volume": 3099411.0}, {"date": "2018-09-10", "close": 35.26, "volume": 2592921.0}, {"date": "2018-09-11", "close": 35.41, "volume": 2280309.0}, {"date": "2018-09-12", "close": 35.77, "volume": 2746156.0}, {"date": "2018-09-13", "close": 36.17, "volume": 3606714.0}, {"date": "2018-09-14", "close": 36.24, "volume": 2666738.0}, {"date": "2018-09-17", "close": 35.5, "volume": 3479581.0}, {"date": "2018-09-18", "close": 35.88, "volume": 2353582.0}, {"date": "2018-09-19", "close": 35.58, "volume": 2720113.0}, {"date": "2018-09-20", "close": 35.83, "volume": 4341348.0}, {"date": "2018-09-21", "close": 36.16, "volume": 5110298.0}, {"date": "2018-09-24", "close": 36.09, "volume": 3208184.0}, {"date": "2018-09-25", "close": 35.79, "volume": 2846024.0}, {"date": "2018-09-26", "close": 35.56, "volume": 3530245.0}, {"date": "2018-09-27", "close": 36.45, "volume": 3852485.0}, {"date": "2018-09-28", "close": 37.4, "volume": 4129167.0}, {"date": "2018-10-01", "close": 37.62, "volume": 5941195.0}, {"date": "2018-10-02", "close": 37.68, "volume": 4080536.0}, {"date": "2018-10-03", "close": 37.0, "volume": 3709981.0}, {"date": "2018-10-04", "close": 36.62, "volume": 3768006.0}, {"date": "2018-10-05", "close": 37.2, "volume": 3982937.0}, {"date": "2018-10-08", "close": 37.29, "volume": 2904388.0}, {"date": "2018-10-09", "close": 37.42, "volume": 2832676.0}, {"date": "2018-10-10", "close": 36.44, "volume": 4161081.0}, {"date": "2018-10-11", "close": 35.98, "volume": 4957509.0}, {"date": "2018-10-12", "close": 36.37, "volume": 3924523.0}, {"date": "2018-10-15", "close": 36.6, "volume": 2989293.0}, {"date": "2018-10-16", "close": 37.67, "volume": 3419553.0}, {"date": "2018-10-17", "close": 37.52, "volume": 2950589.0}, {"date": "2018-10-18", "close": 36.86, "volume": 5583515.0}, {"date": "2018-10-19", "close": 36.82, "volume": 2918196.0}, {"date": "2018-10-22", "close": 36.99, "volume": 2174515.0}, {"date": "2018-10-23", "close": 36.18, "volume": 4139747.0}, {"date": "2018-10-24", "close": 35.83, "volume": 3416967.0}, {"date": "2018-10-25", "close": 35.88, "volume": 3123656.0}, {"date": "2018-10-26", "close": 35.56, "volume": 6141863.0}, {"date": "2018-10-29", "close": 35.41, "volume": 4501905.0}, {"date": "2018-10-30", "close": 35.73, "volume": 3507374.0}, {"date": "2018-10-31", "close": 36.19, "volume": 4773672.0}, {"date": "2018-11-01", "close": 37.07, "volume": 4288671.0}, {"date": "2018-11-02", "close": 37.42, "volume": 3678503.0}, {"date": "2018-11-05", "close": 38.3, "volume": 4023387.0}, {"date": "2018-11-06", "close": 37.95, "volume": 3528435.0}, {"date": "2018-11-07", "close": 38.4, "volume": 4980012.0}, {"date": "2018-11-08", "close": 36.99, "volume": 8486428.0}, {"date": "2018-11-09", "close": 38.28, "volume": 8064832.0}, {"date": "2018-11-12", "close": 39.8, "volume": 10333720.0}, {"date": "2018-11-13", "close": 39.4, "volume": 5895081.0}, {"date": "2018-11-14", "close": 39.04, "volume": 6312431.0}, {"date": "2018-11-15", "close": 39.2, "volume": 4699797.0}, {"date": "2018-11-16", "close": 39.27, "volume": 3517637.0}, {"date": "2018-11-19", "close": 39.08, "volume": 3915193.0}, {"date": "2018-11-20", "close": 37.89, "volume": 6386103.0}, {"date": "2018-11-21", "close": 38.16, "volume": 4179846.0}, {"date": "2018-11-23", "close": 38.44, "volume": 2538977.0}, {"date": "2018-11-26", "close": 39.06, "volume": 3567497.0}, {"date": "2018-11-27", "close": 38.46, "volume": 3338319.0}, {"date": "2018-11-28", "close": 39.37, "volume": 4550272.0}, {"date": "2018-11-29", "close": 38.79, "volume": 4646680.0}, {"date": "2018-11-30", "close": 38.43, "volume": 19130620.0}, {"date": "2018-12-03", "close": 39.82, "volume": 6551745.0}, {"date": "2018-12-04", "close": 39.83, "volume": 6341477.0}, {"date": "2018-12-06", "close": 40.56, "volume": 5496332.0}, {"date": "2018-12-07", "close": 40.53, "volume": 4017176.0}, {"date": "2018-12-10", "close": 40.59, "volume": 3144708.0}, {"date": "2018-12-11", "close": 41.67, "volume": 6791847.0}, {"date": "2018-12-12", "close": 42.21, "volume": 5579654.0}, {"date": "2018-12-13", "close": 42.68, "volume": 5704109.0}, {"date": "2018-12-14", "close": 42.32, "volume": 4831297.0}, {"date": "2018-12-17", "close": 41.02, "volume": 6227548.0}, {"date": "2018-12-18", "close": 40.89, "volume": 6340532.0}, {"date": "2018-12-19", "close": 40.08, "volume": 7299576.0}, {"date": "2018-12-20", "close": 38.22, "volume": 10046340.0}, {"date": "2018-12-21", "close": 37.21, "volume": 10691310.0}, {"date": "2018-12-24", "close": 36.24, "volume": 2479999.0}, {"date": "2018-12-26", "close": 38.1, "volume": 4473905.0}, {"date": "2018-12-27", "close": 38.62, "volume": 3475102.0}, {"date": "2018-12-28", "close": 38.62, "volume": 3259863.0}, {"date": "2018-12-31", "close": 39.6, "volume": 2776834.0}, {"date": "2019-01-02", "close": 38.11, "volume": 5156689.0}, {"date": "2019-01-03", "close": 37.75, "volume": 3944220.0}, {"date": "2019-01-04", "close": 39.04, "volume": 4092762.0}, {"date": "2019-01-07", "close": 39.4, "volume": 3045763.0}, {"date": "2019-01-08", "close": 40.0, "volume": 2658433.0}, {"date": "2019-01-09", "close": 39.55, "volume": 3319368.0}, {"date": "2019-01-10", "close": 40.41, "volume": 3371841.0}, {"date": "2019-01-11", "close": 40.3, "volume": 1979035.0}, {"date": "2019-01-14", "close": 39.67, "volume": 2257943.0}, {"date": "2019-01-15", "close": 40.44, "volume": 2933832.0}, {"date": "2019-01-16", "close": 40.69, "volume": 2643361.0}, {"date": "2019-01-17", "close": 41.06, "volume": 3280889.0}, {"date": "2019-01-18", "close": 40.34, "volume": 4326896.0}, {"date": "2019-01-22", "close": 40.5, "volume": 4348357.0}, {"date": "2019-01-23", "close": 41.34, "volume": 2745449.0}, {"date": "2019-01-24", "close": 41.73, "volume": 2946514.0}, {"date": "2019-01-25", "close": 40.93, "volume": 4320562.0}, {"date": "2019-01-28", "close": 40.14, "volume": 3093731.0}, {"date": "2019-01-29", "close": 39.93, "volume": 4352366.0}, {"date": "2019-01-30", "close": 40.18, "volume": 3301258.0}, {"date": "2019-01-31", "close": 40.91, "volume": 4433653.0}, {"date": "2019-02-01", "close": 40.8, "volume": 3419506.0}, {"date": "2019-02-04", "close": 41.04, "volume": 2210215.0}, {"date": "2019-02-05", "close": 40.69, "volume": 2654646.0}, {"date": "2019-02-06", "close": 40.86, "volume": 2382550.0}, {"date": "2019-02-07", "close": 41.57, "volume": 2743582.0}, {"date": "2019-02-08", "close": 41.83, "volume": 2702593.0}, {"date": "2019-02-11", "close": 42.25, "volume": 2452568.0}, {"date": "2019-02-12", "close": 42.41, "volume": 4096170.0}, {"date": "2019-02-13", "close": 42.55, "volume": 2800648.0}, {"date": "2019-02-14", "close": 42.61, "volume": 2409021.0}, {"date": "2019-02-15", "close": 42.46, "volume": 2609170.0}, {"date": "2019-02-19", "close": 42.45, "volume": 2341529.0}, {"date": "2019-02-20", "close": 42.06, "volume": 2926862.0}, {"date": "2019-02-21", "close": 42.46, "volume": 3704682.0}, {"date": "2019-02-22", "close": 42.22, "volume": 2192035.0}, {"date": "2019-02-25", "close": 41.84, "volume": 2550656.0}, {"date": "2019-02-26", "close": 41.37, "volume": 3333715.0}, {"date": "2019-02-27", "close": 41.02, "volume": 4805403.0}, {"date": "2019-02-28", "close": 41.68, "volume": 5380088.0}, {"date": "2019-03-01", "close": 42.2, "volume": 4876621.0}, {"date": "2019-03-04", "close": 41.71, "volume": 5777949.0}, {"date": "2019-03-05", "close": 41.74, "volume": 4960504.0}, {"date": "2019-03-06", "close": 41.38, "volume": 3635642.0}, {"date": "2019-03-07", "close": 41.24, "volume": 4227443.0}, {"date": "2019-03-08", "close": 41.46, "volume": 3481049.0}, {"date": "2019-03-11", "close": 41.79, "volume": 2870674.0}, {"date": "2019-03-12", "close": 42.94, "volume": 6619460.0}, {"date": "2019-03-13", "close": 43.06, "volume": 5407304.0}, {"date": "2019-03-14", "close": 41.86, "volume": 5888658.0}, {"date": "2019-03-15", "close": 41.97, "volume": 6119362.0}, {"date": "2019-03-18", "close": 41.88, "volume": 3840363.0}, {"date": "2019-03-19", "close": 41.93, "volume": 4334199.0}, {"date": "2019-03-20", "close": 42.51, "volume": 3009910.0}, {"date": "2019-03-21", "close": 43.37, "volume": 2881563.0}, {"date": "2019-03-22", "close": 42.49, "volume": 3263614.0}, {"date": "2019-03-25", "close": 43.13, "volume": 3261635.0}, {"date": "2019-03-26", "close": 43.36, "volume": 2463790.0}, {"date": "2019-03-27", "close": 42.82, "volume": 2110833.0}, {"date": "2019-03-28", "close": 42.76, "volume": 3314714.0}, {"date": "2019-03-29", "close": 42.48, "volume": 3658879.0}, {"date": "2019-04-01", "close": 41.78, "volume": 3323248.0}, {"date": "2019-04-02", "close": 42.36, "volume": 3044543.0}, {"date": "2019-04-03", "close": 42.34, "volume": 2513258.0}, {"date": "2019-04-04", "close": 42.24, "volume": 2120809.0}, {"date": "2019-04-05", "close": 42.07, "volume": 2432232.0}, {"date": "2019-04-08", "close": 41.95, "volume": 2142981.0}, {"date": "2019-04-09", "close": 42.16, "volume": 2400299.0}, {"date": "2019-04-10", "close": 42.26, "volume": 2405575.0}, {"date": "2019-04-11", "close": 42.41, "volume": 2309691.0}, {"date": "2019-04-12", "close": 42.27, "volume": 1848721.0}, {"date": "2019-04-15", "close": 42.29, "volume": 1863756.0}, {"date": "2019-04-16", "close": 42.03, "volume": 2100435.0}, {"date": "2019-04-17", "close": 41.18, "volume": 6098485.0}, {"date": "2019-04-18", "close": 41.0, "volume": 3146408.0}, {"date": "2019-04-22", "close": 40.89, "volume": 2317520.0}, {"date": "2019-04-23", "close": 41.34, "volume": 3094660.0}, {"date": "2019-04-24", "close": 41.35, "volume": 1755965.0}, {"date": "2019-04-25", "close": 40.89, "volume": 2267792.0}, {"date": "2019-04-26", "close": 40.92, "volume": 1475813.0}, {"date": "2019-04-29", "close": 40.88, "volume": 1868575.0}, {"date": "2019-04-30", "close": 41.17, "volume": 2890911.0}, {"date": "2019-05-01", "close": 40.55, "volume": 2646657.0}, {"date": "2019-05-02", "close": 39.57, "volume": 3789917.0}, {"date": "2019-05-03", "close": 39.44, "volume": 3541171.0}, {"date": "2019-05-06", "close": 38.35, "volume": 4051097.0}, {"date": "2019-05-07", "close": 38.65, "volume": 4499032.0}, {"date": "2019-05-08", "close": 36.96, "volume": 8454405.0}, {"date": "2019-05-09", "close": 36.68, "volume": 5629940.0}, {"date": "2019-05-10", "close": 37.31, "volume": 4107790.0}, {"date": "2019-05-13", "close": 36.81, "volume": 3380272.0}, {"date": "2019-05-14", "close": 36.24, "volume": 4120250.0}, {"date": "2019-05-15", "close": 35.99, "volume": 3575136.0}, {"date": "2019-05-16", "close": 35.8, "volume": 3048520.0}, {"date": "2019-05-17", "close": 35.58, "volume": 2688923.0}, {"date": "2019-05-20", "close": 35.91, "volume": 5142678.0}, {"date": "2019-05-21", "close": 36.7, "volume": 4515509.0}, {"date": "2019-05-22", "close": 36.5, "volume": 3300401.0}, {"date": "2019-05-23", "close": 35.53, "volume": 4361631.0}, {"date": "2019-05-24", "close": 35.53, "volume": 2618639.0}, {"date": "2019-05-28", "close": 35.02, "volume": 5998622.0}, {"date": "2019-05-29", "close": 34.28, "volume": 3490601.0}, {"date": "2019-05-30", "close": 33.74, "volume": 3092287.0}, {"date": "2019-05-31", "close": 34.04, "volume": 4530866.0}, {"date": "2019-06-03", "close": 34.28, "volume": 3674283.0}, {"date": "2019-06-04", "close": 34.88, "volume": 6226069.0}, {"date": "2019-06-05", "close": 35.15, "volume": 4168765.0}, {"date": "2019-06-06", "close": 35.28, "volume": 3340546.0}, {"date": "2019-06-07", "close": 34.73, "volume": 3156325.0}, {"date": "2019-06-10", "close": 34.2, "volume": 3057917.0}, {"date": "2019-06-11", "close": 34.55, "volume": 3441352.0}, {"date": "2019-06-12", "close": 34.5, "volume": 2622872.0}, {"date": "2019-06-13", "close": 34.42, "volume": 2827279.0}, {"date": "2019-06-14", "close": 34.78, "volume": 2717337.0}, {"date": "2019-06-17", "close": 34.44, "volume": 3077894.0}, {"date": "2019-06-18", "close": 34.65, "volume": 3387076.0}, {"date": "2019-06-19", "close": 34.8, "volume": 4387452.0}, {"date": "2019-06-20", "close": 35.04, "volume": 3878702.0}, {"date": "2019-06-21", "close": 35.17, "volume": 6029622.0}, {"date": "2019-06-24", "close": 35.18, "volume": 4526415.0}, {"date": "2019-06-25", "close": 35.14, "volume": 3782565.0}, {"date": "2019-06-26", "close": 33.7, "volume": 4327178.0}, {"date": "2019-06-27", "close": 34.03, "volume": 6333826.0}, {"date": "2019-06-28", "close": 35.12, "volume": 5632219.0}, {"date": "2019-07-01", "close": 35.43, "volume": 4063877.0}, {"date": "2019-07-02", "close": 35.24, "volume": 2741564.0}, {"date": "2019-07-03", "close": 35.81, "volume": 1850921.0}, {"date": "2019-07-05", "close": 36.09, "volume": 2102788.0}, {"date": "2019-07-08", "close": 35.71, "volume": 3541885.0}, {"date": "2019-07-09", "close": 35.59, "volume": 2676034.0}, {"date": "2019-07-10", "close": 35.96, "volume": 2649600.0}, {"date": "2019-07-11", "close": 35.99, "volume": 1991630.0}, {"date": "2019-07-12", "close": 35.99, "volume": 2029782.0}, {"date": "2019-07-15", "close": 35.64, "volume": 2700403.0}, {"date": "2019-07-16", "close": 34.09, "volume": 4879013.0}, {"date": "2019-07-17", "close": 34.8, "volume": 6674664.0}, {"date": "2019-07-18", "close": 35.1, "volume": 2420111.0}, {"date": "2019-07-19", "close": 35.14, "volume": 4132303.0}, {"date": "2019-07-22", "close": 34.94, "volume": 2471653.0}, {"date": "2019-07-23", "close": 34.49, "volume": 2684027.0}, {"date": "2019-07-24", "close": 34.76, "volume": 2226598.0}, {"date": "2019-07-25", "close": 34.87, "volume": 1897433.0}, {"date": "2019-07-26", "close": 34.46, "volume": 2070552.0}, {"date": "2019-07-29", "close": 34.49, "volume": 1995824.0}, {"date": "2019-07-30", "close": 34.79, "volume": 2227711.0}, {"date": "2019-07-31", "close": 34.14, "volume": 3579056.0}, {"date": "2019-08-01", "close": 34.32, "volume": 4325303.0}, {"date": "2019-08-02", "close": 34.74, "volume": 2797530.0}, {"date": "2019-08-05", "close": 33.72, "volume": 3093115.0}, {"date": "2019-08-06", "close": 33.93, "volume": 3232699.0}, {"date": "2019-08-07", "close": 33.3, "volume": 4928172.0}, {"date": "2019-08-08", "close": 35.12, "volume": 4843798.0}, {"date": "2019-08-09", "close": 34.15, "volume": 3310429.0}, {"date": "2019-08-12", "close": 33.94, "volume": 2287858.0}, {"date": "2019-08-13", "close": 34.59, "volume": 2383682.0}, {"date": "2019-08-14", "close": 33.98, "volume": 2153031.0}, {"date": "2019-08-15", "close": 34.32, "volume": 2338873.0}, {"date": "2019-08-16", "close": 35.47, "volume": 3132154.0}, {"date": "2019-08-19", "close": 35.46, "volume": 3602805.0}, {"date": "2019-08-20", "close": 35.3, "volume": 2058733.0}, {"date": "2019-08-21", "close": 35.78, "volume": 2260299.0}, {"date": "2019-08-22", "close": 35.85, "volume": 2306653.0}, {"date": "2019-08-23", "close": 35.02, "volume": 4258940.0}, {"date": "2019-08-26", "close": 35.66, "volume": 2000678.0}, {"date": "2019-08-27", "close": 35.37, "volume": 2678340.0}, {"date": "2019-08-28", "close": 35.35, "volume": 1469335.0}, {"date": "2019-08-29", "close": 35.66, "volume": 1554058.0}, {"date": "2019-08-30", "close": 36.4, "volume": 2009709.0}, {"date": "2019-09-03", "close": 36.8, "volume": 2386387.0}, {"date": "2019-09-04", "close": 37.21, "volume": 2287229.0}, {"date": "2019-09-05", "close": 37.6, "volume": 2918618.0}, {"date": "2019-09-06", "close": 37.74, "volume": 2230679.0}, {"date": "2019-09-09", "close": 37.84, "volume": 1855609.0}, {"date": "2019-09-10", "close": 37.99, "volume": 2088118.0}, {"date": "2019-09-11", "close": 38.61, "volume": 2100809.0}, {"date": "2019-09-12", "close": 38.29, "volume": 2339844.0}, {"date": "2019-09-13", "close": 38.5, "volume": 2929120.0}, {"date": "2019-09-16", "close": 39.03, "volume": 2435183.0}, {"date": "2019-09-17", "close": 39.03, "volume": 2822192.0}, {"date": "2019-09-18", "close": 38.95, "volume": 3035119.0}, {"date": "2019-09-19", "close": 38.8, "volume": 2097774.0}, {"date": "2019-09-20", "close": 39.07, "volume": 4405833.0}, {"date": "2019-09-23", "close": 39.28, "volume": 2522329.0}, {"date": "2019-09-24", "close": 39.33, "volume": 2833898.0}, {"date": "2019-09-25", "close": 39.76, "volume": 2619022.0}, {"date": "2019-09-26", "close": 39.5, "volume": 2256799.0}, {"date": "2019-09-27", "close": 39.44, "volume": 1521301.0}, {"date": "2019-09-30", "close": 39.6, "volume": 1899563.0}, {"date": "2019-10-01", "close": 39.14, "volume": 1859772.0}, {"date": "2019-10-02", "close": 38.21, "volume": 3284754.0}, {"date": "2019-10-03", "close": 38.66, "volume": 2497433.0}, {"date": "2019-10-04", "close": 39.16, "volume": 1780902.0}, {"date": "2019-10-07", "close": 38.92, "volume": 1602397.0}, {"date": "2019-10-08", "close": 39.0, "volume": 2500249.0}, {"date": "2019-10-09", "close": 38.76, "volume": 2104415.0}, {"date": "2019-10-10", "close": 38.8, "volume": 1518852.0}, {"date": "2019-10-11", "close": 39.18, "volume": 1646968.0}, {"date": "2019-10-14", "close": 39.12, "volume": 1615885.0}, {"date": "2019-10-15", "close": 39.38, "volume": 1205966.0}, {"date": "2019-10-16", "close": 39.52, "volume": 2136482.0}, {"date": "2019-10-17", "close": 39.75, "volume": 1456233.0}, {"date": "2019-10-18", "close": 40.15, "volume": 3082431.0}, {"date": "2019-10-21", "close": 40.35, "volume": 1530367.0}, {"date": "2019-10-22", "close": 40.75, "volume": 2287625.0}, {"date": "2019-10-23", "close": 40.62, "volume": 1792333.0}, {"date": "2019-10-24", "close": 40.84, "volume": 1793659.0}, {"date": "2019-10-25", "close": 40.81, "volume": 1791434.0}, {"date": "2019-10-28", "close": 40.38, "volume": 1963534.0}, {"date": "2019-10-29", "close": 40.51, "volume": 1771102.0}, {"date": "2019-10-30", "close": 40.75, "volume": 1232372.0}, {"date": "2019-10-31", "close": 40.12, "volume": 1891977.0}, {"date": "2019-11-01", "close": 40.69, "volume": 2129932.0}, {"date": "2019-11-04", "close": 40.81, "volume": 1878204.0}, {"date": "2019-11-05", "close": 39.61, "volume": 4309188.0}, {"date": "2019-11-06", "close": 39.58, "volume": 3780971.0}, {"date": "2019-11-07", "close": 40.04, "volume": 6602425.0}, {"date": "2019-11-08", "close": 38.44, "volume": 6554164.0}, {"date": "2019-11-11", "close": 38.54, "volume": 3451839.0}, {"date": "2019-11-12", "close": 38.74, "volume": 2292416.0}, {"date": "2019-11-13", "close": 38.79, "volume": 2469297.0}, {"date": "2019-11-14", "close": 39.41, "volume": 3120150.0}, {"date": "2019-11-15", "close": 39.8, "volume": 2907887.0}, {"date": "2019-11-18", "close": 39.8, "volume": 1808112.0}, {"date": "2019-11-19", "close": 39.39, "volume": 2409733.0}, {"date": "2019-11-20", "close": 39.64, "volume": 2947922.0}, {"date": "2019-11-21", "close": 39.2, "volume": 4088883.0}, {"date": "2019-11-22", "close": 39.37, "volume": 3505525.0}, {"date": "2019-11-25", "close": 39.19, "volume": 2886337.0}, {"date": "2019-11-26", "close": 38.92, "volume": 3600265.0}, {"date": "2019-11-27", "close": 39.07, "volume": 3246294.0}, {"date": "2019-11-29", "close": 39.73, "volume": 1677991.0}, {"date": "2019-12-02", "close": 39.86, "volume": 2500130.0}, {"date": "2019-12-03", "close": 40.41, "volume": 3466282.0}, {"date": "2019-12-04", "close": 39.52, "volume": 4480639.0}, {"date": "2019-12-05", "close": 38.58, "volume": 3718508.0}, {"date": "2019-12-06", "close": 38.47, "volume": 3952510.0}, {"date": "2019-12-09", "close": 38.56, "volume": 3096731.0}, {"date": "2019-12-10", "close": 38.38, "volume": 2829584.0}, {"date": "2019-12-11", "close": 38.92, "volume": 1915658.0}, {"date": "2019-12-12", "close": 39.33, "volume": 2391750.0}, {"date": "2019-12-13", "close": 39.37, "volume": 2483629.0}, {"date": "2019-12-16", "close": 40.12, "volume": 2452280.0}, {"date": "2019-12-17", "close": 39.59, "volume": 2893859.0}, {"date": "2019-12-18", "close": 39.76, "volume": 2078574.0}, {"date": "2019-12-19", "close": 40.31, "volume": 2793259.0}, {"date": "2019-12-20", "close": 40.62, "volume": 4070620.0}, {"date": "2019-12-23", "close": 40.08, "volume": 1699923.0}, {"date": "2019-12-24", "close": 39.89, "volume": 701872.0}, {"date": "2019-12-26", "close": 39.23, "volume": 1420027.0}, {"date": "2019-12-27", "close": 39.23, "volume": 1714525.0}, {"date": "2019-12-30", "close": 39.23, "volume": 1431039.0}, {"date": "2019-12-31", "close": 39.75, "volume": 1644452.0}, {"date": "2020-01-02", "close": 38.8, "volume": 2564003.0}, {"date": "2020-01-03", "close": 38.2, "volume": 2751309.0}, {"date": "2020-01-06", "close": 37.38, "volume": 2605644.0}, {"date": "2020-01-07", "close": 36.87, "volume": 2446023.0}, {"date": "2020-01-08", "close": 36.86, "volume": 3594180.0}, {"date": "2020-01-09", "close": 37.14, "volume": 2329401.0}, {"date": "2020-01-10", "close": 37.31, "volume": 1859327.0}, {"date": "2020-01-13", "close": 36.92, "volume": 2447759.0}, {"date": "2020-01-14", "close": 37.5, "volume": 2727966.0}, {"date": "2020-01-15", "close": 38.13, "volume": 2736537.0}, {"date": "2020-01-16", "close": 38.62, "volume": 2059100.0}, {"date": "2020-01-17", "close": 38.54, "volume": 2209205.0}, {"date": "2020-01-21", "close": 38.52, "volume": 1958494.0}, {"date": "2020-01-22", "close": 38.68, "volume": 2445575.0}, {"date": "2020-01-23", "close": 38.87, "volume": 1912185.0}, {"date": "2020-01-24", "close": 37.96, "volume": 2912605.0}, {"date": "2020-01-27", "close": 36.82, "volume": 2094078.0}, {"date": "2020-01-28", "close": 37.01, "volume": 1822901.0}, {"date": "2020-01-29", "close": 37.16, "volume": 2315216.0}, {"date": "2020-01-30", "close": 37.16, "volume": 2352793.0}, {"date": "2020-01-31", "close": 36.89, "volume": 3231315.0}, {"date": "2020-02-03", "close": 37.54, "volume": 2428807.0}, {"date": "2020-02-04", "close": 37.26, "volume": 3247868.0}, {"date": "2020-02-05", "close": 38.0, "volume": 2897141.0}, {"date": "2020-02-06", "close": 37.83, "volume": 2283424.0}, {"date": "2020-02-07", "close": 37.88, "volume": 1302271.0}, {"date": "2020-02-10", "close": 38.29, "volume": 1810836.0}, {"date": "2020-02-11", "close": 38.84, "volume": 1978112.0}, {"date": "2020-02-12", "close": 39.24, "volume": 1822185.0}, {"date": "2020-02-13", "close": 39.56, "volume": 1749292.0}, {"date": "2020-02-14", "close": 40.06, "volume": 1825522.0}, {"date": "2020-02-18", "close": 39.95, "volume": 1828227.0}, {"date": "2020-02-19", "close": 39.4, "volume": 1888222.0}, {"date": "2020-02-20", "close": 39.04, "volume": 2425725.0}, {"date": "2020-02-21", "close": 39.37, "volume": 1854635.0}, {"date": "2020-02-24", "close": 38.14, "volume": 2629730.0}, {"date": "2020-02-25", "close": 36.13, "volume": 3499664.0}, {"date": "2020-02-26", "close": 35.05, "volume": 3559379.0}, {"date": "2020-02-27", "close": 34.5, "volume": 3885257.0}, {"date": "2020-02-28", "close": 33.21, "volume": 6020229.0}, {"date": "2020-03-02", "close": 34.17, "volume": 3885155.0}, {"date": "2020-03-03", "close": 33.3, "volume": 3208772.0}, {"date": "2020-03-04", "close": 35.45, "volume": 4961192.0}, {"date": "2020-03-05", "close": 34.35, "volume": 3470954.0}, {"date": "2020-03-06", "close": 34.32, "volume": 3078686.0}, {"date": "2020-03-09", "close": 30.13, "volume": 4954659.0}, {"date": "2020-03-10", "close": 32.35, "volume": 4503926.0}, {"date": "2020-03-11", "close": 30.0, "volume": 5745381.0}, {"date": "2020-03-12", "close": 26.6, "volume": 6385514.0}, {"date": "2020-03-13", "close": 28.85, "volume": 5398178.0}, {"date": "2020-03-16", "close": 24.89, "volume": 3893822.0}, {"date": "2020-03-17", "close": 23.57, "volume": 4547844.0}, {"date": "2020-03-18", "close": 21.99, "volume": 5335191.0}, {"date": "2020-03-19", "close": 23.95, "volume": 3611587.0}, {"date": "2020-03-20", "close": 23.31, "volume": 6081243.0}, {"date": "2020-03-23", "close": 22.16, "volume": 5404724.0}, {"date": "2020-03-24", "close": 25.76, "volume": 4211477.0}, {"date": "2020-03-25", "close": 26.29, "volume": 4666461.0}, {"date": "2020-03-26", "close": 28.24, "volume": 3597545.0}, {"date": "2020-03-27", "close": 29.55, "volume": 3399444.0}, {"date": "2020-03-30", "close": 28.45, "volume": 3588883.0}, {"date": "2020-03-31", "close": 27.26, "volume": 2982451.0}, {"date": "2020-04-01", "close": 26.84, "volume": 3880525.0}, {"date": "2020-04-02", "close": 27.79, "volume": 6675475.0}, {"date": "2020-04-03", "close": 26.21, "volume": 6458705.0}, {"date": "2020-04-06", "close": 27.24, "volume": 2995969.0}, {"date": "2020-04-07", "close": 27.36, "volume": 3158493.0}, {"date": "2020-04-08", "close": 29.45, "volume": 2547492.0}, {"date": "2020-04-09", "close": 30.76, "volume": 4053068.0}, {"date": "2020-04-13", "close": 29.98, "volume": 2122210.0}, {"date": "2020-04-14", "close": 30.41, "volume": 2359292.0}, {"date": "2020-04-15", "close": 29.5, "volume": 2733902.0}, {"date": "2020-04-16", "close": 29.69, "volume": 4127268.0}, {"date": "2020-04-17", "close": 31.37, "volume": 3055891.0}, {"date": "2020-04-20", "close": 31.03, "volume": 3348548.0}, {"date": "2020-04-21", "close": 30.31, "volume": 2488563.0}, {"date": "2020-04-22", "close": 31.09, "volume": 3442247.0}, {"date": "2020-04-23", "close": 31.23, "volume": 2170343.0}, {"date": "2020-04-24", "close": 32.6, "volume": 2481240.0}, {"date": "2020-04-27", "close": 33.68, "volume": 2376890.0}, {"date": "2020-04-28", "close": 33.71, "volume": 3463156.0}, {"date": "2020-04-29", "close": 34.64, "volume": 3530393.0}, {"date": "2020-04-30", "close": 33.53, "volume": 2636587.0}, {"date": "2020-05-01", "close": 32.97, "volume": 1812469.0}, {"date": "2020-05-04", "close": 32.95, "volume": 2200730.0}, {"date": "2020-05-05", "close": 32.89, "volume": 2798204.0}, {"date": "2020-05-06", "close": 32.78, "volume": 2553536.0}, {"date": "2020-05-07", "close": 32.12, "volume": 4350131.0}, {"date": "2020-05-08", "close": 32.77, "volume": 2407654.0}, {"date": "2020-05-11", "close": 32.5, "volume": 2625313.0}, {"date": "2020-05-12", "close": 32.07, "volume": 3763959.0}, {"date": "2020-05-13", "close": 31.75, "volume": 3145315.0}, {"date": "2020-05-14", "close": 32.65, "volume": 2665670.0}, {"date": "2020-05-15", "close": 32.6, "volume": 2708390.0}, {"date": "2020-05-18", "close": 35.53, "volume": 3769580.0}, {"date": "2020-05-19", "close": 35.35, "volume": 2427675.0}, {"date": "2020-05-20", "close": 35.5, "volume": 2650701.0}, {"date": "2020-05-21", "close": 35.3, "volume": 1905255.0}, {"date": "2020-05-22", "close": 35.72, "volume": 1524139.0}, {"date": "2020-05-26", "close": 35.74, "volume": 2330385.0}, {"date": "2020-05-27", "close": 35.97, "volume": 2344940.0}, {"date": "2020-05-28", "close": 36.44, "volume": 2298071.0}, {"date": "2020-05-29", "close": 36.05, "volume": 3487192.0}, {"date": "2020-06-01", "close": 36.09, "volume": 1692935.0}, {"date": "2020-06-02", "close": 35.9, "volume": 2319128.0}, {"date": "2020-06-03", "close": 36.38, "volume": 3020957.0}, {"date": "2020-06-04", "close": 35.44, "volume": 3377254.0}, {"date": "2020-06-05", "close": 36.72, "volume": 4298180.0}, {"date": "2020-06-08", "close": 38.16, "volume": 2784764.0}, {"date": "2020-06-09", "close": 36.4, "volume": 1985118.0}, {"date": "2020-06-10", "close": 36.19, "volume": 2744882.0}, {"date": "2020-06-11", "close": 33.77, "volume": 3303474.0}, {"date": "2020-06-12", "close": 33.68, "volume": 3070804.0}, {"date": "2020-06-15", "close": 33.31, "volume": 2684562.0}, {"date": "2020-06-16", "close": 33.76, "volume": 2237810.0}, {"date": "2020-06-17", "close": 33.59, "volume": 2601569.0}, {"date": "2020-06-18", "close": 33.63, "volume": 1886263.0}, {"date": "2020-06-19", "close": 34.08, "volume": 4532772.0}, {"date": "2020-06-22", "close": 34.15, "volume": 2443636.0}, {"date": "2020-06-23", "close": 33.0, "volume": 2368754.0}, {"date": "2020-06-24", "close": 32.57, "volume": 2928784.0}, {"date": "2020-06-25", "close": 32.63, "volume": 2935236.0}, {"date": "2020-06-26", "close": 31.57, "volume": 4581862.0}, {"date": "2020-06-29", "close": 32.94, "volume": 2523466.0}, {"date": "2020-06-30", "close": 32.56, "volume": 2012782.0}, {"date": "2020-07-01", "close": 33.15, "volume": 1748334.0}, {"date": "2020-07-02", "close": 32.79, "volume": 1847248.0}, {"date": "2020-07-06", "close": 33.03, "volume": 1443054.0}, {"date": "2020-07-07", "close": 32.75, "volume": 2782595.0}, {"date": "2020-07-08", "close": 33.19, "volume": 2200490.0}, {"date": "2020-07-09", "close": 32.31, "volume": 2339167.0}, {"date": "2020-07-10", "close": 32.96, "volume": 1677693.0}, {"date": "2020-07-13", "close": 33.23, "volume": 2439965.0}, {"date": "2020-07-14", "close": 33.84, "volume": 2430771.0}, {"date": "2020-07-15", "close": 34.02, "volume": 1737921.0}, {"date": "2020-07-16", "close": 33.84, "volume": 1597313.0}, {"date": "2020-07-17", "close": 33.72, "volume": 1590511.0}, {"date": "2020-07-20", "close": 33.42, "volume": 2225929.0}, {"date": "2020-07-21", "close": 33.53, "volume": 1937231.0}, {"date": "2020-07-22", "close": 33.59, "volume": 2689659.0}, {"date": "2020-07-23", "close": 33.23, "volume": 3177502.0}, {"date": "2020-07-24", "close": 34.19, "volume": 5891158.0}, {"date": "2020-07-27", "close": 33.74, "volume": 3406046.0}, {"date": "2020-07-28", "close": 33.74, "volume": 1830920.0}, {"date": "2020-07-29", "close": 33.64, "volume": 1795895.0}, {"date": "2020-07-30", "close": 33.85, "volume": 2329835.0}, {"date": "2020-07-31", "close": 33.81, "volume": 1914135.0}, {"date": "2020-08-03", "close": 33.47, "volume": 1532898.0}, {"date": "2020-08-04", "close": 34.03, "volume": 1957000.0}, {"date": "2020-08-05", "close": 33.56, "volume": 1823435.0}, {"date": "2020-08-06", "close": 33.98, "volume": 1432605.0}, {"date": "2020-08-07", "close": 34.28, "volume": 1958456.0}, {"date": "2020-08-10", "close": 34.98, "volume": 2984394.0}, {"date": "2020-08-11", "close": 34.9, "volume": 2225174.0}, {"date": "2020-08-12", "close": 35.26, "volume": 2108180.0}, {"date": "2020-08-13", "close": 35.29, "volume": 1328607.0}, {"date": "2020-08-14", "close": 34.94, "volume": 1226875.0}, {"date": "2020-08-17", "close": 35.3, "volume": 2016371.0}, {"date": "2020-08-18", "close": 36.09, "volume": 2927432.0}, {"date": "2020-08-19", "close": 35.41, "volume": 2342651.0}, {"date": "2020-08-20", "close": 34.65, "volume": 1621086.0}, {"date": "2020-08-21", "close": 34.53, "volume": 1767075.0}, {"date": "2020-08-24", "close": 34.7, "volume": 1390808.0}, {"date": "2020-08-25", "close": 34.56, "volume": 1176042.0}, {"date": "2020-08-26", "close": 33.94, "volume": 1405605.0}, {"date": "2020-08-27", "close": 33.73, "volume": 2530669.0}, {"date": "2020-08-28", "close": 34.29, "volume": 1569075.0}, {"date": "2020-08-31", "close": 34.41, "volume": 2085602.0}, {"date": "2020-09-01", "close": 34.17, "volume": 2185400.0}, {"date": "2020-09-02", "close": 35.41, "volume": 1431159.0}, {"date": "2020-09-03", "close": 34.23, "volume": 3417007.0}, {"date": "2020-09-04", "close": 33.38, "volume": 2125592.0}, {"date": "2020-09-08", "close": 31.96, "volume": 3111139.0}, {"date": "2020-09-09", "close": 32.36, "volume": 2236189.0}, {"date": "2020-09-10", "close": 31.38, "volume": 2186004.0}, {"date": "2020-09-11", "close": 31.61, "volume": 1788136.0}, {"date": "2020-09-14", "close": 31.54, "volume": 1676006.0}, {"date": "2020-09-15", "close": 30.6, "volume": 2376815.0}, {"date": "2020-09-16", "close": 30.92, "volume": 1841533.0}, {"date": "2020-09-17", "close": 30.54, "volume": 2358983.0}, {"date": "2020-09-18", "close": 29.93, "volume": 3561833.0}, {"date": "2020-09-21", "close": 29.15, "volume": 2592132.0}, {"date": "2020-09-22", "close": 28.84, "volume": 2221007.0}, {"date": "2020-09-23", "close": 28.52, "volume": 1885094.0}, {"date": "2020-09-24", "close": 29.03, "volume": 2441907.0}, {"date": "2020-09-25", "close": 29.52, "volume": 1659168.0}, {"date": "2020-09-28", "close": 29.52, "volume": 2087734.0}, {"date": "2020-09-29", "close": 29.7, "volume": 2255499.0}, {"date": "2020-09-30", "close": 30.74, "volume": 3045698.0}, {"date": "2020-10-01", "close": 30.63, "volume": 2224874.0}, {"date": "2020-10-02", "close": 31.06, "volume": 1826808.0}, {"date": "2020-10-05", "close": 31.27, "volume": 2018527.0}, {"date": "2020-10-06", "close": 31.1, "volume": 1408335.0}, {"date": "2020-10-07", "close": 31.39, "volume": 1944997.0}, {"date": "2020-10-08", "close": 32.35, "volume": 1829248.0}, {"date": "2020-10-09", "close": 32.27, "volume": 2999597.0}, {"date": "2020-10-12", "close": 32.76, "volume": 2345894.0}, {"date": "2020-10-13", "close": 33.21, "volume": 2817405.0}, {"date": "2020-10-14", "close": 33.71, "volume": 2568269.0}, {"date": "2020-10-15", "close": 34.04, "volume": 1921285.0}, {"date": "2020-10-16", "close": 33.69, "volume": 2199369.0}, {"date": "2020-10-19", "close": 33.4, "volume": 1822627.0}, {"date": "2020-10-20", "close": 33.18, "volume": 1931571.0}, {"date": "2020-10-21", "close": 32.53, "volume": 2015359.0}, {"date": "2020-10-22", "close": 33.18, "volume": 1667023.0}, {"date": "2020-10-23", "close": 33.67, "volume": 1343455.0}, {"date": "2020-10-26", "close": 33.78, "volume": 1643810.0}, {"date": "2020-10-27", "close": 33.04, "volume": 2305002.0}, {"date": "2020-10-28", "close": 31.13, "volume": 2605709.0}, {"date": "2020-10-29", "close": 31.44, "volume": 2472091.0}, {"date": "2020-10-30", "close": 31.62, "volume": 2947543.0}, {"date": "2020-11-02", "close": 32.17, "volume": 2103109.0}, {"date": "2020-11-03", "close": 32.73, "volume": 2004252.0}, {"date": "2020-11-04", "close": 32.71, "volume": 3138543.0}, {"date": "2020-11-05", "close": 32.12, "volume": 2563918.0}, {"date": "2020-11-06", "close": 31.23, "volume": 2506600.0}, {"date": "2020-11-09", "close": 31.92, "volume": 3362582.0}, {"date": "2020-11-10", "close": 32.61, "volume": 2377344.0}, {"date": "2020-11-11", "close": 32.22, "volume": 2934151.0}, {"date": "2020-11-12", "close": 31.19, "volume": 2119714.0}, {"date": "2020-11-13", "close": 32.14, "volume": 2289817.0}, {"date": "2020-11-16", "close": 32.65, "volume": 2091618.0}, {"date": "2020-11-17", "close": 31.89, "volume": 2295632.0}, {"date": "2020-11-18", "close": 31.34, "volume": 2508138.0}, {"date": "2020-11-19", "close": 30.97, "volume": 2704970.0}, {"date": "2020-11-20", "close": 30.54, "volume": 2729275.0}, {"date": "2020-11-23", "close": 30.81, "volume": 2340836.0}, {"date": "2020-11-24", "close": 31.78, "volume": 2570132.0}, {"date": "2020-11-25", "close": 32.25, "volume": 2483718.0}, {"date": "2020-11-27", "close": 32.51, "volume": 1419830.0}, {"date": "2020-11-30", "close": 32.75, "volume": 4917292.0}, {"date": "2020-12-01", "close": 33.36, "volume": 4271651.0}, {"date": "2020-12-02", "close": 33.6, "volume": 2151797.0}, {"date": "2020-12-03", "close": 33.1, "volume": 1724159.0}, {"date": "2020-12-04", "close": 34.52, "volume": 2814300.0}, {"date": "2020-12-07", "close": 33.88, "volume": 1555452.0}, {"date": "2020-12-08", "close": 34.01, "volume": 1356573.0}, {"date": "2020-12-09", "close": 33.81, "volume": 1676936.0}, {"date": "2020-12-10", "close": 33.91, "volume": 1847633.0}, {"date": "2020-12-11", "close": 33.18, "volume": 2279635.0}, {"date": "2020-12-14", "close": 32.63, "volume": 2240965.0}, {"date": "2020-12-15", "close": 33.57, "volume": 1653065.0}, {"date": "2020-12-16", "close": 33.38, "volume": 1627061.0}, {"date": "2020-12-17", "close": 33.54, "volume": 2500018.0}, {"date": "2020-12-18", "close": 33.79, "volume": 4427929.0}, {"date": "2020-12-21", "close": 33.7, "volume": 2291925.0}, {"date": "2020-12-22", "close": 34.55, "volume": 1678093.0}, {"date": "2020-12-23", "close": 35.33, "volume": 1803031.0}, {"date": "2020-12-24", "close": 35.08, "volume": 732671.0}, {"date": "2020-12-28", "close": 35.23, "volume": 1107181.0}, {"date": "2020-12-29", "close": 35.55, "volume": 1365286.0}, {"date": "2020-12-30", "close": 36.36, "volume": 1764358.0}, {"date": "2020-12-31", "close": 37.55, "volume": 2629989.0}, {"date": "2021-01-04", "close": 36.3, "volume": 2887700.0}, {"date": "2021-01-05", "close": 36.81, "volume": 2240075.0}, {"date": "2021-01-06", "close": 37.22, "volume": 2506864.0}, {"date": "2021-01-07", "close": 37.4, "volume": 2715632.0}, {"date": "2021-01-08", "close": 39.01, "volume": 3321238.0}, {"date": "2021-01-11", "close": 39.72, "volume": 3490344.0}, {"date": "2021-01-12", "close": 40.82, "volume": 3898644.0}, {"date": "2021-01-13", "close": 41.4, "volume": 2401730.0}, {"date": "2021-01-14", "close": 40.24, "volume": 1837309.0}, {"date": "2021-01-15", "close": 40.82, "volume": 2238822.0}, {"date": "2021-01-19", "close": 41.23, "volume": 3618412.0}, {"date": "2021-01-20", "close": 40.61, "volume": 2768539.0}, {"date": "2021-01-21", "close": 40.87, "volume": 2071054.0}, {"date": "2021-01-22", "close": 41.53, "volume": 1501726.0}, {"date": "2021-01-25", "close": 41.93, "volume": 2165083.0}, {"date": "2021-01-26", "close": 41.08, "volume": 1710737.0}, {"date": "2021-01-27", "close": 39.8, "volume": 3206960.0}, {"date": "2021-01-28", "close": 41.22, "volume": 2169728.0}, {"date": "2021-01-29", "close": 41.41, "volume": 3815864.0}, {"date": "2021-02-01", "close": 42.23, "volume": 2361669.0}, {"date": "2021-02-02", "close": 42.75, "volume": 2677555.0}, {"date": "2021-02-03", "close": 42.46, "volume": 2039811.0}, {"date": "2021-02-04", "close": 41.95, "volume": 3114969.0}, {"date": "2021-02-05", "close": 41.84, "volume": 1984624.0}, {"date": "2021-02-08", "close": 42.07, "volume": 1694315.0}, {"date": "2021-02-09", "close": 42.69, "volume": 924952.0}, {"date": "2021-02-10", "close": 43.08, "volume": 1365728.0}, {"date": "2021-02-11", "close": 42.88, "volume": 2032102.0}, {"date": "2021-02-12", "close": 43.04, "volume": 2259929.0}, {"date": "2021-02-16", "close": 40.59, "volume": 6737591.0}, {"date": "2021-02-17", "close": 39.77, "volume": 4729695.0}, {"date": "2021-02-18", "close": 37.9, "volume": 4651767.0}, {"date": "2021-02-19", "close": 39.58, "volume": 5459721.0}, {"date": "2021-02-22", "close": 36.9, "volume": 5257724.0}, {"date": "2021-02-23", "close": 38.28, "volume": 4828080.0}, {"date": "2021-02-24", "close": 38.42, "volume": 3443375.0}, {"date": "2021-02-25", "close": 37.57, "volume": 2330692.0}, {"date": "2021-02-26", "close": 36.51, "volume": 7710668.0}, {"date": "2021-03-01", "close": 40.36, "volume": 11537830.0}, {"date": "2021-03-02", "close": 39.28, "volume": 4541801.0}, {"date": "2021-03-03", "close": 38.71, "volume": 3713511.0}, {"date": "2021-03-04", "close": 38.75, "volume": 3487360.0}, {"date": "2021-03-05", "close": 39.85, "volume": 3409325.0}, {"date": "2021-03-08", "close": 41.63, "volume": 3222903.0}, {"date": "2021-03-09", "close": 42.83, "volume": 3653012.0}, {"date": "2021-03-10", "close": 40.74, "volume": 4519970.0}, {"date": "2021-03-11", "close": 42.54, "volume": 3850079.0}, {"date": "2021-03-12", "close": 41.5, "volume": 3166675.0}, {"date": "2021-03-15", "close": 43.93, "volume": 4394590.0}, {"date": "2021-03-16", "close": 43.44, "volume": 2400352.0}, {"date": "2021-03-17", "close": 36.18, "volume": 17004780.0}, {"date": "2021-03-18", "close": 36.4, "volume": 8479926.0}, {"date": "2021-03-19", "close": 37.04, "volume": 11378110.0}, {"date": "2021-03-22", "close": 35.78, "volume": 6012793.0}, {"date": "2021-03-23", "close": 35.82, "volume": 3832915.0}, {"date": "2021-03-24", "close": 35.93, "volume": 3874795.0}, {"date": "2021-03-25", "close": 36.77, "volume": 2747786.0}, {"date": "2021-03-26", "close": 37.4, "volume": 2107151.0}, {"date": "2021-03-29", "close": 37.84, "volume": 2362453.0}, {"date": "2021-03-30", "close": 37.09, "volume": 3770182.0}, {"date": "2021-03-31", "close": 37.73, "volume": 3391781.0}, {"date": "2021-04-01", "close": 37.46, "volume": 2548542.0}, {"date": "2021-04-05", "close": 37.52, "volume": 2056839.0}, {"date": "2021-04-06", "close": 38.39, "volume": 2299650.0}, {"date": "2021-04-07", "close": 38.15, "volume": 2215723.0}, {"date": "2021-04-08", "close": 38.35, "volume": 3671075.0}, {"date": "2021-04-09", "close": 38.73, "volume": 1720829.0}, {"date": "2021-04-12", "close": 38.57, "volume": 1947991.0}, {"date": "2021-04-13", "close": 38.68, "volume": 2614235.0}, {"date": "2021-04-14", "close": 38.28, "volume": 1557483.0}, {"date": "2021-04-15", "close": 38.43, "volume": 2812283.0}, {"date": "2021-04-16", "close": 38.68, "volume": 2156004.0}, {"date": "2021-04-19", "close": 38.37, "volume": 2270135.0}, {"date": "2021-04-20", "close": 37.85, "volume": 1887846.0}, {"date": "2021-04-21", "close": 37.79, "volume": 1271624.0}, {"date": "2021-04-22", "close": 37.05, "volume": 2930781.0}, {"date": "2021-04-23", "close": 37.12, "volume": 1914231.0}, {"date": "2021-04-26", "close": 37.26, "volume": 2121734.0}, {"date": "2021-04-27", "close": 36.18, "volume": 2256723.0}, {"date": "2021-04-28", "close": 36.21, "volume": 2472285.0}, {"date": "2021-04-29", "close": 36.33, "volume": 1826122.0}, {"date": "2021-04-30", "close": 35.82, "volume": 2659302.0}, {"date": "2021-05-03", "close": 35.54, "volume": 2260276.0}, {"date": "2021-05-04", "close": 35.15, "volume": 3627637.0}, {"date": "2021-05-05", "close": 34.94, "volume": 2988338.0}, {"date": "2021-05-06", "close": 34.76, "volume": 3413218.0}, {"date": "2021-05-07", "close": 34.76, "volume": 3888310.0}, {"date": "2021-05-10", "close": 35.46, "volume": 3775579.0}, {"date": "2021-05-11", "close": 34.69, "volume": 3389251.0}, {"date": "2021-05-12", "close": 33.63, "volume": 4275569.0}, {"date": "2021-05-13", "close": 33.67, "volume": 2957326.0}, {"date": "2021-05-14", "close": 34.33, "volume": 2111094.0}, {"date": "2021-05-17", "close": 34.17, "volume": 3427677.0}, {"date": "2021-05-18", "close": 34.23, "volume": 2551369.0}, {"date": "2021-05-19", "close": 34.34, "volume": 3668371.0}, {"date": "2021-05-20", "close": 34.04, "volume": 2719310.0}, {"date": "2021-05-21", "close": 33.82, "volume": 2528445.0}, {"date": "2021-05-24", "close": 33.76, "volume": 2101288.0}, {"date": "2021-05-25", "close": 32.75, "volume": 2442076.0}, {"date": "2021-05-26", "close": 32.84, "volume": 2939164.0}, {"date": "2021-05-27", "close": 32.34, "volume": 5624214.0}, {"date": "2021-05-28", "close": 32.15, "volume": 3926478.0}, {"date": "2021-06-01", "close": 32.27, "volume": 3789588.0}, {"date": "2021-06-02", "close": 33.02, "volume": 3375264.0}, {"date": "2021-06-03", "close": 34.29, "volume": 4478735.0}, {"date": "2021-06-04", "close": 33.9, "volume": 3124890.0}, {"date": "2021-06-07", "close": 34.51, "volume": 2246202.0}, {"date": "2021-06-08", "close": 36.05, "volume": 4390010.0}, {"date": "2021-06-09", "close": 36.67, "volume": 3398437.0}, {"date": "2021-06-10", "close": 36.43, "volume": 2153250.0}, {"date": "2021-06-11", "close": 37.3, "volume": 2134768.0}, {"date": "2021-06-14", "close": 37.08, "volume": 2603148.0}, {"date": "2021-06-15", "close": 37.51, "volume": 2390889.0}, {"date": "2021-06-16", "close": 36.92, "volume": 3095026.0}, {"date": "2021-06-17", "close": 38.39, "volume": 3889414.0}, {"date": "2021-06-18", "close": 36.79, "volume": 5737708.0}, {"date": "2021-06-21", "close": 37.91, "volume": 2368437.0}, {"date": "2021-06-22", "close": 37.33, "volume": 1967623.0}, {"date": "2021-06-23", "close": 36.81, "volume": 2598423.0}, {"date": "2021-06-24", "close": 37.53, "volume": 2169024.0}, {"date": "2021-06-25", "close": 38.49, "volume": 3800617.0}, {"date": "2021-06-28", "close": 40.84, "volume": 7288910.0}, {"date": "2021-06-29", "close": 39.75, "volume": 3858682.0}, {"date": "2021-06-30", "close": 40.3, "volume": 4692104.0}, {"date": "2021-07-01", "close": 40.52, "volume": 3329556.0}, {"date": "2021-07-02", "close": 41.41, "volume": 3057143.0}, {"date": "2021-07-06", "close": 40.99, "volume": 2939922.0}, {"date": "2021-07-07", "close": 41.41, "volume": 2595312.0}, {"date": "2021-07-08", "close": 41.11, "volume": 2799118.0}, {"date": "2021-07-09", "close": 41.97, "volume": 2785266.0}, {"date": "2021-07-12", "close": 41.29, "volume": 3227186.0}, {"date": "2021-07-13", "close": 40.62, "volume": 2959002.0}, {"date": "2021-07-14", "close": 40.61, "volume": 1748592.0}, {"date": "2021-07-15", "close": 40.24, "volume": 1735510.0}, {"date": "2021-07-16", "close": 40.54, "volume": 1770561.0}, {"date": "2021-07-19", "close": 39.02, "volume": 3538667.0}, {"date": "2021-07-20", "close": 39.45, "volume": 2555278.0}, {"date": "2021-07-21", "close": 40.13, "volume": 2646512.0}, {"date": "2021-07-22", "close": 40.64, "volume": 2043370.0}, {"date": "2021-07-23", "close": 41.0, "volume": 1267147.0}, {"date": "2021-07-26", "close": 40.71, "volume": 1552269.0}, {"date": "2021-07-27", "close": 41.15, "volume": 1764264.0}, {"date": "2021-07-28", "close": 41.71, "volume": 2346508.0}, {"date": "2021-07-29", "close": 41.73, "volume": 2058292.0}, {"date": "2021-07-30", "close": 41.24, "volume": 1789956.0}, {"date": "2021-08-02", "close": 41.1, "volume": 2027698.0}, {"date": "2021-08-03", "close": 41.64, "volume": 1787210.0}, {"date": "2021-08-04", "close": 41.74, "volume": 2134526.0}, {"date": "2021-08-05", "close": 41.97, "volume": 2869047.0}, {"date": "2021-08-06", "close": 43.89, "volume": 3919029.0}, {"date": "2021-08-09", "close": 43.89, "volume": 3500769.0}, {"date": "2021-08-10", "close": 43.15, "volume": 1627043.0}, {"date": "2021-08-11", "close": 43.18, "volume": 1917366.0}, {"date": "2021-08-12", "close": 43.06, "volume": 1649712.0}, {"date": "2021-08-13", "close": 43.65, "volume": 1531303.0}, {"date": "2021-08-16", "close": 43.08, "volume": 2063270.0}, {"date": "2021-08-17", "close": 43.26, "volume": 2241086.0}, {"date": "2021-08-18", "close": 43.03, "volume": 1512203.0}, {"date": "2021-08-19", "close": 42.67, "volume": 1470294.0}, {"date": "2021-08-20", "close": 43.41, "volume": 1560406.0}, {"date": "2021-08-23", "close": 43.76, "volume": 1952274.0}, {"date": "2021-08-24", "close": 43.95, "volume": 2992577.0}, {"date": "2021-08-25", "close": 45.6, "volume": 2893070.0}, {"date": "2021-08-26", "close": 45.16, "volume": 1691576.0}, {"date": "2021-08-27", "close": 45.07, "volume": 1460015.0}, {"date": "2021-08-30", "close": 44.76, "volume": 1266790.0}, {"date": "2021-08-31", "close": 45.67, "volume": 2311454.0}, {"date": "2021-09-01", "close": 45.39, "volume": 2481894.0}, {"date": "2021-09-02", "close": 45.67, "volume": 1236520.0}, {"date": "2021-09-03", "close": 45.43, "volume": 1318484.0}, {"date": "2021-09-07", "close": 44.87, "volume": 1676603.0}, {"date": "2021-09-08", "close": 45.31, "volume": 1091546.0}, {"date": "2021-09-09", "close": 44.73, "volume": 980243.0}, {"date": "2021-09-10", "close": 43.47, "volume": 1935483.0}, {"date": "2021-09-13", "close": 44.09, "volume": 1512069.0}, {"date": "2021-09-14", "close": 43.89, "volume": 1602800.0}, {"date": "2021-09-15", "close": 44.03, "volume": 1621479.0}, {"date": "2021-09-16", "close": 43.0, "volume": 2178873.0}, {"date": "2021-09-17", "close": 42.08, "volume": 4365789.0}, {"date": "2021-09-20", "close": 41.16, "volume": 2428506.0}, {"date": "2021-09-21", "close": 41.83, "volume": 1464115.0}, {"date": "2021-09-22", "close": 42.18, "volume": 1298608.0}, {"date": "2021-09-23", "close": 42.72, "volume": 1376639.0}, {"date": "2021-09-24", "close": 42.96, "volume": 1133014.0}, {"date": "2021-09-27", "close": 42.3, "volume": 1572071.0}, {"date": "2021-09-28", "close": 41.39, "volume": 1437735.0}, {"date": "2021-09-29", "close": 41.48, "volume": 2444924.0}, {"date": "2021-09-30", "close": 40.83, "volume": 1815023.0}, {"date": "2021-10-01", "close": 40.66, "volume": 2327661.0}, {"date": "2021-10-04", "close": 40.33, "volume": 2336264.0}, {"date": "2021-10-05", "close": 40.9, "volume": 2448211.0}, {"date": "2021-10-06", "close": 40.94, "volume": 1428969.0}, {"date": "2021-10-07", "close": 41.26, "volume": 1825515.0}, {"date": "2021-10-08", "close": 41.39, "volume": 1556270.0}, {"date": "2021-10-11", "close": 40.88, "volume": 1269663.0}, {"date": "2021-10-12", "close": 40.96, "volume": 1832741.0}, {"date": "2021-10-13", "close": 41.96, "volume": 2024463.0}, {"date": "2021-10-14", "close": 41.58, "volume": 1662497.0}, {"date": "2021-10-15", "close": 41.22, "volume": 1441370.0}, {"date": "2021-10-18", "close": 40.8, "volume": 2453407.0}, {"date": "2021-10-19", "close": 40.63, "volume": 1967205.0}, {"date": "2021-10-20", "close": 41.42, "volume": 1871248.0}, {"date": "2021-10-21", "close": 41.0, "volume": 1787810.0}, {"date": "2021-10-22", "close": 41.23, "volume": 1284598.0}, {"date": "2021-10-25", "close": 41.52, "volume": 1296981.0}, {"date": "2021-10-26", "close": 40.99, "volume": 1313546.0}, {"date": "2021-10-27", "close": 40.58, "volume": 1643174.0}, {"date": "2021-10-28", "close": 40.86, "volume": 2719351.0}, {"date": "2021-10-29", "close": 39.89, "volume": 1863435.0}, {"date": "2021-11-01", "close": 40.46, "volume": 4887989.0}, {"date": "2021-11-02", "close": 39.54, "volume": 3133820.0}, {"date": "2021-11-03", "close": 40.0, "volume": 3213787.0}, {"date": "2021-11-04", "close": 35.56, "volume": 8236024.0}, {"date": "2021-11-05", "close": 36.28, "volume": 3383378.0}, {"date": "2021-11-08", "close": 35.63, "volume": 3397400.0}, {"date": "2021-11-09", "close": 34.89, "volume": 3255283.0}, {"date": "2021-11-10", "close": 34.97, "volume": 1716892.0}, {"date": "2021-11-11", "close": 35.11, "volume": 2299662.0}, {"date": "2021-11-12", "close": 35.7, "volume": 2474245.0}, {"date": "2021-11-15", "close": 36.68, "volume": 2294935.0}, {"date": "2021-11-16", "close": 36.62, "volume": 2110144.0}, {"date": "2021-11-17", "close": 36.44, "volume": 1665647.0}, {"date": "2021-11-18", "close": 36.05, "volume": 2012065.0}, {"date": "2021-11-19", "close": 36.29, "volume": 1618377.0}, {"date": "2021-11-22", "close": 36.54, "volume": 1938835.0}, {"date": "2021-11-23", "close": 36.87, "volume": 2487328.0}, {"date": "2021-11-24", "close": 37.26, "volume": 2837619.0}, {"date": "2021-11-26", "close": 36.25, "volume": 1069783.0}, {"date": "2021-11-29", "close": 36.63, "volume": 1576669.0}, {"date": "2021-11-30", "close": 36.02, "volume": 4286396.0}, {"date": "2021-12-01", "close": 35.6, "volume": 2549296.0}, {"date": "2021-12-02", "close": 36.55, "volume": 2269291.0}, {"date": "2021-12-03", "close": 36.56, "volume": 1996546.0}, {"date": "2021-12-06", "close": 38.09, "volume": 2812141.0}, {"date": "2021-12-07", "close": 38.86, "volume": 2401909.0}, {"date": "2021-12-08", "close": 38.81, "volume": 2094886.0}, {"date": "2021-12-09", "close": 38.47, "volume": 1620598.0}, {"date": "2021-12-10", "close": 38.86, "volume": 1587829.0}, {"date": "2021-12-13", "close": 39.97, "volume": 3741570.0}, {"date": "2021-12-14", "close": 39.93, "volume": 2728900.0}, {"date": "2021-12-15", "close": 40.06, "volume": 2621676.0}, {"date": "2021-12-16", "close": 39.85, "volume": 2302964.0}, {"date": "2021-12-17", "close": 40.49, "volume": 8280063.0}, {"date": "2021-12-20", "close": 40.32, "volume": 2391806.0}, {"date": "2021-12-21", "close": 41.52, "volume": 3055277.0}, {"date": "2021-12-22", "close": 42.07, "volume": 1592985.0}, {"date": "2021-12-23", "close": 42.2, "volume": 1463678.0}, {"date": "2021-12-27", "close": 42.37, "volume": 1454198.0}, {"date": "2021-12-28", "close": 42.68, "volume": 1081764.0}, {"date": "2021-12-29", "close": 42.89, "volume": 853064.0}, {"date": "2021-12-30", "close": 42.91, "volume": 954417.0}, {"date": "2021-12-31", "close": 43.08, "volume": 944477.0}, {"date": "2022-01-03", "close": 42.96, "volume": 2217040.0}, {"date": "2022-01-04", "close": 42.62, "volume": 2185991.0}, {"date": "2022-01-05", "close": 41.42, "volume": 3454732.0}, {"date": "2022-01-06", "close": 40.64, "volume": 1855301.0}, {"date": "2022-01-07", "close": 40.56, "volume": 1934640.0}, {"date": "2022-01-10", "close": 40.38, "volume": 2240950.0}, {"date": "2022-01-11", "close": 40.88, "volume": 2331107.0}, {"date": "2022-01-12", "close": 41.33, "volume": 1908862.0}, {"date": "2022-01-13", "close": 40.9, "volume": 1644936.0}, {"date": "2022-01-14", "close": 40.89, "volume": 1848060.0}, {"date": "2022-01-18", "close": 40.26, "volume": 2182024.0}, {"date": "2022-01-19", "close": 39.87, "volume": 2263447.0}, {"date": "2022-01-20", "close": 38.53, "volume": 3520589.0}, {"date": "2022-01-21", "close": 39.19, "volume": 3309043.0}, {"date": "2022-01-24", "close": 39.82, "volume": 2478751.0}, {"date": "2022-01-25", "close": 39.71, "volume": 2454934.0}, {"date": "2022-01-26", "close": 39.73, "volume": 2667653.0}, {"date": "2022-01-27", "close": 38.96, "volume": 3102013.0}, {"date": "2022-01-28", "close": 39.9, "volume": 3264493.0}, {"date": "2022-01-31", "close": 39.93, "volume": 2367961.0}, {"date": "2022-02-01", "close": 38.75, "volume": 3661009.0}, {"date": "2022-02-02", "close": 39.88, "volume": 4249398.0}, {"date": "2022-02-03", "close": 39.41, "volume": 2876554.0}, {"date": "2022-02-04", "close": 39.36, "volume": 2025123.0}, {"date": "2022-02-07", "close": 39.9, "volume": 3205830.0}, {"date": "2022-02-08", "close": 39.82, "volume": 2368369.0}, {"date": "2022-02-09", "close": 40.88, "volume": 2068001.0}, {"date": "2022-02-10", "close": 40.13, "volume": 1814783.0}, {"date": "2022-02-11", "close": 39.69, "volume": 2624456.0}, {"date": "2022-02-14", "close": 38.68, "volume": 2661744.0}, {"date": "2022-02-15", "close": 38.95, "volume": 2233609.0}, {"date": "2022-02-16", "close": 39.09, "volume": 1033368.0}, {"date": "2022-02-17", "close": 38.32, "volume": 2153665.0}, {"date": "2022-02-18", "close": 38.43, "volume": 2180457.0}, {"date": "2022-02-22", "close": 37.28, "volume": 4057665.0}, {"date": "2022-02-23", "close": 36.84, "volume": 2767777.0}, {"date": "2022-02-24", "close": 38.18, "volume": 3554986.0}, {"date": "2022-02-25", "close": 37.99, "volume": 2549410.0}, {"date": "2022-02-28", "close": 37.84, "volume": 2724220.0}, {"date": "2022-03-01", "close": 36.54, "volume": 3868557.0}, {"date": "2022-03-02", "close": 37.73, "volume": 2893262.0}, {"date": "2022-03-03", "close": 37.38, "volume": 2516709.0}, {"date": "2022-03-04", "close": 37.56, "volume": 3015010.0}, {"date": "2022-03-07", "close": 38.01, "volume": 3822548.0}, {"date": "2022-03-08", "close": 37.44, "volume": 4305119.0}, {"date": "2022-03-09", "close": 37.9, "volume": 3462788.0}, {"date": "2022-03-10", "close": 37.65, "volume": 2309765.0}, {"date": "2022-03-11", "close": 38.48, "volume": 2701739.0}, {"date": "2022-03-14", "close": 38.69, "volume": 2922451.0}, {"date": "2022-03-15", "close": 38.92, "volume": 2669057.0}, {"date": "2022-03-16", "close": 39.2, "volume": 2618920.0}, {"date": "2022-03-17", "close": 38.68, "volume": 2516342.0}, {"date": "2022-03-18", "close": 37.91, "volume": 10766500.0}, {"date": "2022-03-21", "close": 37.19, "volume": 3151636.0}, {"date": "2022-03-22", "close": 37.57, "volume": 2383551.0}, {"date": "2022-03-23", "close": 36.3, "volume": 3503944.0}, {"date": "2022-03-24", "close": 36.45, "volume": 2385111.0}, {"date": "2022-03-25", "close": 37.03, "volume": 2807884.0}, {"date": "2022-03-28", "close": 37.61, "volume": 1849301.0}, {"date": "2022-03-29", "close": 38.15, "volume": 1802026.0}, {"date": "2022-03-30", "close": 38.02, "volume": 1944647.0}, {"date": "2022-03-31", "close": 38.36, "volume": 2509160.0}, {"date": "2022-04-01", "close": 38.4, "volume": 2153571.0}, {"date": "2022-04-04", "close": 37.67, "volume": 1910704.0}, {"date": "2022-04-05", "close": 37.62, "volume": 2241921.0}, {"date": "2022-04-06", "close": 39.21, "volume": 3148276.0}, {"date": "2022-04-07", "close": 39.04, "volume": 2190606.0}, {"date": "2022-04-08", "close": 39.55, "volume": 2081910.0}, {"date": "2022-04-11", "close": 38.54, "volume": 1948175.0}, {"date": "2022-04-12", "close": 38.87, "volume": 1980985.0}, {"date": "2022-04-13", "close": 38.77, "volume": 1618241.0}, {"date": "2022-04-14", "close": 39.19, "volume": 2020390.0}, {"date": "2022-04-18", "close": 39.83, "volume": 1883594.0}, {"date": "2022-04-19", "close": 39.71, "volume": 2075277.0}, {"date": "2022-04-20", "close": 41.27, "volume": 3098339.0}, {"date": "2022-04-21", "close": 39.74, "volume": 2928540.0}, {"date": "2022-04-22", "close": 37.91, "volume": 2654360.0}, {"date": "2022-04-25", "close": 37.61, "volume": 2441999.0}, {"date": "2022-04-26", "close": 37.27, "volume": 2558503.0}, {"date": "2022-04-27", "close": 36.56, "volume": 2774481.0}, {"date": "2022-04-28", "close": 37.15, "volume": 2869425.0}, {"date": "2022-04-29", "close": 35.9, "volume": 2875384.0}, {"date": "2022-05-02", "close": 36.84, "volume": 4117552.0}, {"date": "2022-05-03", "close": 37.1, "volume": 2978783.0}, {"date": "2022-05-04", "close": 38.25, "volume": 2411524.0}, {"date": "2022-05-05", "close": 37.71, "volume": 2411207.0}, {"date": "2022-05-06", "close": 41.4, "volume": 7897765.0}, {"date": "2022-05-09", "close": 41.43, "volume": 6928852.0}, {"date": "2022-05-10", "close": 41.69, "volume": 3865242.0}, {"date": "2022-05-11", "close": 41.79, "volume": 3439007.0}, {"date": "2022-05-12", "close": 41.39, "volume": 3998967.0}, {"date": "2022-05-13", "close": 42.29, "volume": 4249406.0}, {"date": "2022-05-16", "close": 44.07, "volume": 4438078.0}, {"date": "2022-05-17", "close": 45.2, "volume": 6800507.0}, {"date": "2022-05-18", "close": 45.76, "volume": 5384467.0}, {"date": "2022-05-19", "close": 46.21, "volume": 5579281.0}, {"date": "2022-05-20", "close": 45.72, "volume": 6683918.0}, {"date": "2022-05-23", "close": 46.18, "volume": 4061142.0}, {"date": "2022-05-24", "close": 45.81, "volume": 5191323.0}, {"date": "2022-05-25", "close": 46.85, "volume": 4184338.0}, {"date": "2022-05-26", "close": 46.71, "volume": 2888206.0}, {"date": "2022-05-27", "close": 46.45, "volume": 3274486.0}, {"date": "2022-05-31", "close": 46.04, "volume": 15530000.0}, {"date": "2022-06-01", "close": 45.49, "volume": 3182528.0}, {"date": "2022-06-02", "close": 45.92, "volume": 2193700.0}, {"date": "2022-06-03", "close": 45.48, "volume": 2248354.0}, {"date": "2022-06-06", "close": 46.23, "volume": 2463076.0}, {"date": "2022-06-07", "close": 46.14, "volume": 3247117.0}, {"date": "2022-06-08", "close": 45.64, "volume": 2027404.0}, {"date": "2022-06-09", "close": 45.52, "volume": 3210064.0}, {"date": "2022-06-10", "close": 44.01, "volume": 2631833.0}, {"date": "2022-06-13", "close": 40.55, "volume": 3744949.0}, {"date": "2022-06-14", "close": 39.42, "volume": 3848041.0}, {"date": "2022-06-15", "close": 39.11, "volume": 3597419.0}, {"date": "2022-06-16", "close": 36.86, "volume": 3926458.0}, {"date": "2022-06-17", "close": 36.33, "volume": 9985243.0}, {"date": "2022-06-21", "close": 37.0, "volume": 3901797.0}, {"date": "2022-06-22", "close": 36.48, "volume": 3454723.0}, {"date": "2022-06-23", "close": 37.76, "volume": 3472941.0}, {"date": "2022-06-24", "close": 38.32, "volume": 5475512.0}, {"date": "2022-06-27", "close": 38.61, "volume": 2122174.0}, {"date": "2022-06-28", "close": 37.82, "volume": 3165006.0}, {"date": "2022-06-29", "close": 37.82, "volume": 2340128.0}, {"date": "2022-06-30", "close": 38.17, "volume": 3783857.0}, {"date": "2022-07-01", "close": 38.84, "volume": 2284782.0}, {"date": "2022-07-05", "close": 37.59, "volume": 2898192.0}, {"date": "2022-07-06", "close": 37.3, "volume": 2338251.0}, {"date": "2022-07-07", "close": 37.71, "volume": 2393947.0}, {"date": "2022-07-08", "close": 37.83, "volume": 1646287.0}, {"date": "2022-07-11", "close": 37.5, "volume": 1703847.0}, {"date": "2022-07-12", "close": 37.69, "volume": 2344794.0}, {"date": "2022-07-13", "close": 37.12, "volume": 2337857.0}, {"date": "2022-07-14", "close": 36.26, "volume": 3196603.0}, {"date": "2022-07-15", "close": 35.98, "volume": 4743877.0}, {"date": "2022-07-18", "close": 35.59, "volume": 3768776.0}, {"date": "2022-07-19", "close": 35.74, "volume": 4137997.0}, {"date": "2022-07-20", "close": 35.84, "volume": 4039806.0}, {"date": "2022-07-21", "close": 36.04, "volume": 2562096.0}, {"date": "2022-07-22", "close": 35.63, "volume": 2512722.0}, {"date": "2022-07-25", "close": 35.95, "volume": 3983906.0}, {"date": "2022-07-26", "close": 36.36, "volume": 2333306.0}, {"date": "2022-07-27", "close": 36.48, "volume": 2692000.0}, {"date": "2022-07-28", "close": 37.51, "volume": 2978791.0}, {"date": "2022-07-29", "close": 37.75, "volume": 8042927.0}, {"date": "2022-08-01", "close": 37.62, "volume": 3023669.0}, {"date": "2022-08-02", "close": 37.28, "volume": 3379435.0}, {"date": "2022-08-03", "close": 37.37, "volume": 3357153.0}, {"date": "2022-08-04", "close": 39.14, "volume": 4187129.0}, {"date": "2022-08-05", "close": 38.46, "volume": 3853750.0}, {"date": "2022-08-08", "close": 38.74, "volume": 2650378.0}, {"date": "2022-08-09", "close": 38.33, "volume": 2798737.0}, {"date": "2022-08-10", "close": 39.24, "volume": 1715139.0}, {"date": "2022-08-11", "close": 40.43, "volume": 2362561.0}, {"date": "2022-08-12", "close": 41.67, "volume": 1777782.0}, {"date": "2022-08-15", "close": 42.25, "volume": 2591149.0}, {"date": "2022-08-16", "close": 42.6, "volume": 2977374.0}, {"date": "2022-08-17", "close": 42.61, "volume": 2330954.0}, {"date": "2022-08-18", "close": 43.52, "volume": 2407626.0}, {"date": "2022-08-19", "close": 42.95, "volume": 2358108.0}, {"date": "2022-08-22", "close": 42.1, "volume": 2229536.0}, {"date": "2022-08-23", "close": 41.89, "volume": 1520368.0}, {"date": "2022-08-24", "close": 41.95, "volume": 1232143.0}, {"date": "2022-08-25", "close": 42.86, "volume": 1455714.0}, {"date": "2022-08-26", "close": 41.72, "volume": 1484881.0}, {"date": "2022-08-29", "close": 41.49, "volume": 1597274.0}, {"date": "2022-08-30", "close": 41.07, "volume": 1696252.0}, {"date": "2022-08-31", "close": 41.28, "volume": 2780891.0}, {"date": "2022-09-01", "close": 41.16, "volume": 1993893.0}, {"date": "2022-09-02", "close": 41.47, "volume": 1931536.0}, {"date": "2022-09-06", "close": 40.79, "volume": 2439065.0}, {"date": "2022-09-07", "close": 41.69, "volume": 1999402.0}, {"date": "2022-09-08", "close": 42.32, "volume": 1458034.0}, {"date": "2022-09-09", "close": 43.29, "volume": 1484768.0}, {"date": "2022-09-12", "close": 44.36, "volume": 2393831.0}, {"date": "2022-09-13", "close": 43.36, "volume": 2277630.0}, {"date": "2022-09-14", "close": 44.31, "volume": 2685566.0}, {"date": "2022-09-15", "close": 44.86, "volume": 3061703.0}, {"date": "2022-09-16", "close": 43.87, "volume": 6025740.0}, {"date": "2022-09-19", "close": 44.02, "volume": 1613350.0}, {"date": "2022-09-20", "close": 42.8, "volume": 2002274.0}, {"date": "2022-09-21", "close": 42.17, "volume": 2379980.0}, {"date": "2022-09-22", "close": 41.38, "volume": 2191543.0}, {"date": "2022-09-23", "close": 40.63, "volume": 2046960.0}, {"date": "2022-09-26", "close": 39.39, "volume": 2077426.0}, {"date": "2022-09-27", "close": 39.39, "volume": 2774592.0}, {"date": "2022-09-28", "close": 40.25, "volume": 1887930.0}, {"date": "2022-09-29", "close": 39.18, "volume": 1996396.0}, {"date": "2022-09-30", "close": 38.27, "volume": 2667711.0}, {"date": "2022-10-03", "close": 39.34, "volume": 3401221.0}, {"date": "2022-10-04", "close": 41.01, "volume": 2317620.0}, {"date": "2022-10-05", "close": 41.5, "volume": 2163323.0}, {"date": "2022-10-06", "close": 41.1, "volume": 2221229.0}, {"date": "2022-10-07", "close": 41.12, "volume": 1915028.0}, {"date": "2022-10-10", "close": 41.01, "volume": 2320687.0}, {"date": "2022-10-11", "close": 41.06, "volume": 1924403.0}, {"date": "2022-10-12", "close": 39.75, "volume": 1683986.0}, {"date": "2022-10-13", "close": 41.18, "volume": 2204514.0}, {"date": "2022-10-14", "close": 41.04, "volume": 1517556.0}, {"date": "2022-10-17", "close": 41.91, "volume": 1777496.0}, {"date": "2022-10-18", "close": 42.96, "volume": 2511527.0}, {"date": "2022-10-19", "close": 41.96, "volume": 1861188.0}, {"date": "2022-10-20", "close": 40.72, "volume": 2249454.0}, {"date": "2022-10-21", "close": 42.36, "volume": 2753309.0}, {"date": "2022-10-24", "close": 42.99, "volume": 2030867.0}, {"date": "2022-10-25", "close": 43.64, "volume": 2046131.0}, {"date": "2022-10-26", "close": 43.15, "volume": 2060777.0}, {"date": "2022-10-27", "close": 43.7, "volume": 2393710.0}, {"date": "2022-10-28", "close": 44.67, "volume": 1653890.0}, {"date": "2022-10-31", "close": 44.4, "volume": 2284045.0}, {"date": "2022-11-01", "close": 44.03, "volume": 2459682.0}, {"date": "2022-11-02", "close": 43.37, "volume": 2312594.0}, {"date": "2022-11-03", "close": 43.63, "volume": 1572698.0}, {"date": "2022-11-04", "close": 44.35, "volume": 2151844.0}, {"date": "2022-11-07", "close": 45.21, "volume": 4695895.0}, {"date": "2022-11-08", "close": 44.25, "volume": 4580394.0}, {"date": "2022-11-09", "close": 42.65, "volume": 3864197.0}, {"date": "2022-11-10", "close": 45.09, "volume": 3296096.0}, {"date": "2022-11-11", "close": 45.4, "volume": 2916265.0}, {"date": "2022-11-14", "close": 43.85, "volume": 3105159.0}, {"date": "2022-11-15", "close": 43.46, "volume": 2901037.0}, {"date": "2022-11-16", "close": 42.96, "volume": 2006417.0}, {"date": "2022-11-17", "close": 41.34, "volume": 2506912.0}, {"date": "2022-11-18", "close": 42.24, "volume": 2716098.0}, {"date": "2022-11-21", "close": 41.16, "volume": 2479915.0}, {"date": "2022-11-22", "close": 42.34, "volume": 1684307.0}, {"date": "2022-11-23", "close": 42.44, "volume": 1527889.0}, {"date": "2022-11-25", "close": 42.16, "volume": 916172.0}, {"date": "2022-11-28", "close": 41.43, "volume": 2007177.0}, {"date": "2022-11-29", "close": 41.91, "volume": 2429008.0}, {"date": "2022-11-30", "close": 42.45, "volume": 6252194.0}, {"date": "2022-12-01", "close": 42.13, "volume": 2811400.0}, {"date": "2022-12-02", "close": 41.25, "volume": 1748380.0}, {"date": "2022-12-05", "close": 40.84, "volume": 1771849.0}, {"date": "2022-12-06", "close": 34.68, "volume": 16832650.0}, {"date": "2022-12-07", "close": 33.14, "volume": 7768241.0}, {"date": "2022-12-08", "close": 32.18, "volume": 7225469.0}, {"date": "2022-12-09", "close": 32.28, "volume": 4281933.0}, {"date": "2022-12-12", "close": 32.67, "volume": 4547264.0}, {"date": "2022-12-13", "close": 33.41, "volume": 5181327.0}, {"date": "2022-12-14", "close": 32.47, "volume": 4239530.0}, {"date": "2022-12-15", "close": 31.85, "volume": 5236410.0}, {"date": "2022-12-16", "close": 31.05, "volume": 19349190.0}, {"date": "2022-12-19", "close": 31.54, "volume": 4931975.0}, {"date": "2022-12-20", "close": 31.66, "volume": 4547763.0}, {"date": "2022-12-21", "close": 32.42, "volume": 5618264.0}, {"date": "2022-12-22", "close": 31.89, "volume": 2929055.0}, {"date": "2022-12-23", "close": 31.91, "volume": 3090310.0}, {"date": "2022-12-27", "close": 32.24, "volume": 3349542.0}, {"date": "2022-12-28", "close": 31.86, "volume": 2512708.0}, {"date": "2022-12-29", "close": 32.4, "volume": 2211473.0}, {"date": "2022-12-30", "close": 31.82, "volume": 2329400.0}, {"date": "2023-01-03", "close": 31.93, "volume": 4230438.0}, {"date": "2023-01-04", "close": 32.09, "volume": 3929965.0}, {"date": "2023-01-05", "close": 31.75, "volume": 2494839.0}, {"date": "2023-01-06", "close": 32.2, "volume": 3177447.0}, {"date": "2023-01-09", "close": 32.64, "volume": 3557273.0}, {"date": "2023-01-10", "close": 32.86, "volume": 2812341.0}, {"date": "2023-01-11", "close": 32.29, "volume": 6663272.0}, {"date": "2023-01-12", "close": 32.62, "volume": 2810816.0}, {"date": "2023-01-13", "close": 31.88, "volume": 3723999.0}, {"date": "2023-01-17", "close": 32.15, "volume": 3147969.0}, {"date": "2023-01-18", "close": 31.63, "volume": 2212457.0}, {"date": "2023-01-19", "close": 31.03, "volume": 2648553.0}, {"date": "2023-01-20", "close": 32.21, "volume": 3682273.0}, {"date": "2023-01-23", "close": 32.42, "volume": 5232568.0}, {"date": "2023-01-24", "close": 32.9, "volume": 2931323.0}, {"date": "2023-01-25", "close": 33.15, "volume": 4950855.0}, {"date": "2023-01-26", "close": 33.49, "volume": 5119869.0}, {"date": "2023-01-27", "close": 33.75, "volume": 2937004.0}, {"date": "2023-01-30", "close": 33.55, "volume": 3267935.0}, {"date": "2023-01-31", "close": 34.22, "volume": 8191496.0}, {"date": "2023-02-01", "close": 34.6, "volume": 3155976.0}, {"date": "2023-02-02", "close": 34.95, "volume": 3840889.0}, {"date": "2023-02-03", "close": 34.43, "volume": 2910336.0}, {"date": "2023-02-06", "close": 34.68, "volume": 3641371.0}, {"date": "2023-02-07", "close": 35.01, "volume": 3162789.0}, {"date": "2023-02-08", "close": 34.79, "volume": 2957258.0}, {"date": "2023-02-09", "close": 34.39, "volume": 5367448.0}, {"date": "2023-02-10", "close": 34.86, "volume": 3164888.0}, {"date": "2023-02-13", "close": 35.56, "volume": 2831430.0}, {"date": "2023-02-14", "close": 35.1, "volume": 3506817.0}, {"date": "2023-02-15", "close": 35.83, "volume": 4300812.0}, {"date": "2023-02-16", "close": 34.08, "volume": 9220717.0}, {"date": "2023-02-17", "close": 34.22, "volume": 5295927.0}, {"date": "2023-02-21", "close": 34.06, "volume": 3539323.0}, {"date": "2023-02-22", "close": 33.15, "volume": 4113628.0}, {"date": "2023-02-23", "close": 33.51, "volume": 5426610.0}, {"date": "2023-02-24", "close": 33.6, "volume": 3798933.0}, {"date": "2023-02-27", "close": 33.02, "volume": 4286624.0}, {"date": "2023-02-28", "close": 32.79, "volume": 4249150.0}, {"date": "2023-03-01", "close": 33.02, "volume": 3057233.0}, {"date": "2023-03-02", "close": 32.75, "volume": 3358289.0}, {"date": "2023-03-03", "close": 33.64, "volume": 3127644.0}, {"date": "2023-03-06", "close": 34.38, "volume": 4683147.0}, {"date": "2023-03-07", "close": 34.28, "volume": 3823159.0}, {"date": "2023-03-08", "close": 33.93, "volume": 2870062.0}, {"date": "2023-03-09", "close": 33.01, "volume": 3221807.0}, {"date": "2023-03-10", "close": 31.63, "volume": 3963165.0}, {"date": "2023-03-13", "close": 30.88, "volume": 4084649.0}, {"date": "2023-03-14", "close": 31.58, "volume": 8759222.0}, {"date": "2023-03-15", "close": 30.82, "volume": 7202252.0}, {"date": "2023-03-16", "close": 31.61, "volume": 7914612.0}, {"date": "2023-03-17", "close": 31.48, "volume": 11156120.0}, {"date": "2023-03-20", "close": 33.63, "volume": 8578564.0}, {"date": "2023-03-21", "close": 33.19, "volume": 5179206.0}, {"date": "2023-03-22", "close": 31.96, "volume": 3367013.0}, {"date": "2023-03-23", "close": 31.01, "volume": 3830802.0}, {"date": "2023-03-24", "close": 31.49, "volume": 3571027.0}, {"date": "2023-03-27", "close": 32.26, "volume": 3991988.0}, {"date": "2023-03-28", "close": 32.64, "volume": 2163126.0}, {"date": "2023-03-29", "close": 33.18, "volume": 2311163.0}, {"date": "2023-03-30", "close": 33.45, "volume": 3919244.0}, {"date": "2023-03-31", "close": 34.29, "volume": 3529329.0}, {"date": "2023-04-03", "close": 33.87, "volume": 2539191.0}, {"date": "2023-04-04", "close": 33.55, "volume": 2338514.0}, {"date": "2023-04-05", "close": 34.41, "volume": 1992441.0}, {"date": "2023-04-06", "close": 34.82, "volume": 2270574.0}, {"date": "2023-04-10", "close": 35.18, "volume": 1875669.0}, {"date": "2023-04-11", "close": 35.68, "volume": 2385420.0}, {"date": "2023-04-12", "close": 35.76, "volume": 2973133.0}, {"date": "2023-04-13", "close": 35.91, "volume": 2896887.0}, {"date": "2023-04-14", "close": 35.21, "volume": 3442158.0}, {"date": "2023-04-17", "close": 35.11, "volume": 6666100.0}, {"date": "2023-04-18", "close": 34.66, "volume": 5163630.0}, {"date": "2023-04-19", "close": 34.84, "volume": 3597728.0}, {"date": "2023-04-20", "close": 34.57, "volume": 2127436.0}, {"date": "2023-04-21", "close": 34.4, "volume": 1826583.0}, {"date": "2023-04-24", "close": 35.0, "volume": 2497389.0}, {"date": "2023-04-25", "close": 34.06, "volume": 2199961.0}, {"date": "2023-04-26", "close": 33.4, "volume": 3409794.0}, {"date": "2023-04-27", "close": 34.07, "volume": 2494128.0}, {"date": "2023-04-28", "close": 34.17, "volume": 1901189.0}, {"date": "2023-05-01", "close": 34.0, "volume": 2398866.0}, {"date": "2023-05-02", "close": 33.33, "volume": 3600172.0}, {"date": "2023-05-03", "close": 33.44, "volume": 3842150.0}, {"date": "2023-05-04", "close": 31.38, "volume": 11045720.0}, {"date": "2023-05-05", "close": 31.28, "volume": 5937461.0}, {"date": "2023-05-08", "close": 31.31, "volume": 5725652.0}, {"date": "2023-05-09", "close": 31.3, "volume": 5847892.0}, {"date": "2023-05-10", "close": 32.15, "volume": 5739336.0}, {"date": "2023-05-11", "close": 31.04, "volume": 5276707.0}, {"date": "2023-05-12", "close": 32.79, "volume": 7646074.0}, {"date": "2023-05-15", "close": 33.78, "volume": 12745590.0}, {"date": "2023-05-16", "close": 33.51, "volume": 8308255.0}, {"date": "2023-05-17", "close": 33.41, "volume": 6236734.0}, {"date": "2023-05-18", "close": 33.46, "volume": 3605074.0}, {"date": "2023-05-19", "close": 33.49, "volume": 2766665.0}, {"date": "2023-05-22", "close": 34.03, "volume": 4914063.0}, {"date": "2023-05-23", "close": 33.81, "volume": 5510869.0}, {"date": "2023-05-24", "close": 33.99, "volume": 3633167.0}, {"date": "2023-05-25", "close": 33.46, "volume": 5126290.0}, {"date": "2023-05-26", "close": 33.94, "volume": 6586833.0}, {"date": "2023-05-30", "close": 34.05, "volume": 4478841.0}, {"date": "2023-05-31", "close": 33.79, "volume": 16179550.0}, {"date": "2023-06-01", "close": 32.4, "volume": 7721020.0}, {"date": "2023-06-02", "close": 33.3, "volume": 6747211.0}, {"date": "2023-06-05", "close": 33.12, "volume": 3632404.0}, {"date": "2023-06-06", "close": 32.94, "volume": 3761805.0}, {"date": "2023-06-07", "close": 34.07, "volume": 5652049.0}, {"date": "2023-06-08", "close": 33.95, "volume": 3307251.0}, {"date": "2023-06-09", "close": 34.08, "volume": 2145438.0}, {"date": "2023-06-12", "close": 34.28, "volume": 3115052.0}, {"date": "2023-06-13", "close": 34.35, "volume": 3256322.0}, {"date": "2023-06-14", "close": 34.34, "volume": 2583804.0}, {"date": "2023-06-15", "close": 34.37, "volume": 4066448.0}, {"date": "2023-06-16", "close": 34.12, "volume": 11338810.0}, {"date": "2023-06-20", "close": 33.52, "volume": 4591216.0}, {"date": "2023-06-21", "close": 33.88, "volume": 3333495.0}, {"date": "2023-06-22", "close": 34.92, "volume": 9328134.0}, {"date": "2023-06-23", "close": 34.69, "volume": 10853040.0}, {"date": "2023-06-26", "close": 35.91, "volume": 10178020.0}, {"date": "2023-06-27", "close": 36.59, "volume": 9541833.0}, {"date": "2023-06-28", "close": 36.56, "volume": 8213307.0}, {"date": "2023-06-29", "close": 37.17, "volume": 4659055.0}, {"date": "2023-06-30", "close": 37.39, "volume": 5011573.0}, {"date": "2023-07-03", "close": 37.62, "volume": 1704935.0}, {"date": "2023-07-05", "close": 38.35, "volume": 5700273.0}, {"date": "2023-07-06", "close": 37.8, "volume": 3784497.0}, {"date": "2023-07-07", "close": 38.12, "volume": 3979889.0}, {"date": "2023-07-10", "close": 37.83, "volume": 2909581.0}, {"date": "2023-07-11", "close": 37.99, "volume": 2921453.0}, {"date": "2023-07-12", "close": 37.9, "volume": 3086689.0}, {"date": "2023-07-13", "close": 37.27, "volume": 3779261.0}, {"date": "2023-07-14", "close": 36.45, "volume": 3320765.0}, {"date": "2023-07-17", "close": 36.35, "volume": 5771181.0}, {"date": "2023-07-18", "close": 36.96, "volume": 4179308.0}, {"date": "2023-07-19", "close": 38.0, "volume": 4415940.0}, {"date": "2023-07-20", "close": 38.71, "volume": 4545497.0}, {"date": "2023-07-21", "close": 38.2, "volume": 2665933.0}, {"date": "2023-07-24", "close": 37.88, "volume": 5099050.0}, {"date": "2023-07-25", "close": 38.35, "volume": 4699347.0}, {"date": "2023-07-26", "close": 38.5, "volume": 3720298.0}, {"date": "2023-07-27", "close": 37.32, "volume": 5117989.0}, {"date": "2023-07-28", "close": 37.71, "volume": 5868922.0}, {"date": "2023-07-31", "close": 37.99, "volume": 6862770.0}, {"date": "2023-08-01", "close": 37.82, "volume": 3205560.0}, {"date": "2023-08-02", "close": 37.37, "volume": 3017218.0}, {"date": "2023-08-03", "close": 37.66, "volume": 3156535.0}, {"date": "2023-08-04", "close": 37.52, "volume": 4367789.0}, {"date": "2023-08-07", "close": 37.52, "volume": 3245886.0}, {"date": "2023-08-08", "close": 36.78, "volume": 5218092.0}, {"date": "2023-08-09", "close": 37.22, "volume": 4057751.0}, {"date": "2023-08-10", "close": 36.93, "volume": 2102463.0}, {"date": "2023-08-11", "close": 36.66, "volume": 2382996.0}, {"date": "2023-08-14", "close": 37.0, "volume": 2694811.0}, {"date": "2023-08-15", "close": 36.95, "volume": 2973351.0}, {"date": "2023-08-16", "close": 37.15, "volume": 2267589.0}, {"date": "2023-08-17", "close": 36.77, "volume": 2494196.0}, {"date": "2023-08-18", "close": 36.45, "volume": 2340616.0}, {"date": "2023-08-21", "close": 36.87, "volume": 2578972.0}, {"date": "2023-08-22", "close": 36.96, "volume": 1692607.0}, {"date": "2023-08-23", "close": 37.26, "volume": 1660711.0}, {"date": "2023-08-24", "close": 37.0, "volume": 2246671.0}, {"date": "2023-08-25", "close": 37.16, "volume": 1842043.0}, {"date": "2023-08-28", "close": 37.6, "volume": 2098765.0}, {"date": "2023-08-29", "close": 37.12, "volume": 2207604.0}, {"date": "2023-08-30", "close": 37.45, "volume": 1688891.0}, {"date": "2023-08-31", "close": 37.55, "volume": 3908533.0}, {"date": "2023-09-01", "close": 38.45, "volume": 3226445.0}, {"date": "2023-09-05", "close": 37.97, "volume": 4100089.0}, {"date": "2023-09-06", "close": 38.02, "volume": 1625526.0}, {"date": "2023-09-07", "close": 38.35, "volume": 3315764.0}, {"date": "2023-09-08", "close": 39.51, "volume": 3781982.0}, {"date": "2023-09-11", "close": 38.85, "volume": 2427301.0}, {"date": "2023-09-12", "close": 38.69, "volume": 1543186.0}, {"date": "2023-09-13", "close": 38.76, "volume": 2513520.0}, {"date": "2023-09-14", "close": 39.14, "volume": 2130487.0}, {"date": "2023-09-15", "close": 39.1, "volume": 3521727.0}, {"date": "2023-09-18", "close": 39.75, "volume": 1781670.0}, {"date": "2023-09-19", "close": 39.19, "volume": 1591285.0}, {"date": "2023-09-20", "close": 38.89, "volume": 2080349.0}, {"date": "2023-09-21", "close": 37.89, "volume": 2221675.0}, {"date": "2023-09-22", "close": 38.63, "volume": 1743225.0}, {"date": "2023-09-25", "close": 39.19, "volume": 1451860.0}, {"date": "2023-09-26", "close": 38.3, "volume": 2541898.0}, {"date": "2023-09-27", "close": 38.58, "volume": 2752065.0}, {"date": "2023-09-28", "close": 38.28, "volume": 2606082.0}, {"date": "2023-09-29", "close": 38.52, "volume": 1731794.0}, {"date": "2023-10-02", "close": 37.57, "volume": 3298710.0}, {"date": "2023-10-03", "close": 37.85, "volume": 3245577.0}, {"date": "2023-10-04", "close": 37.46, "volume": 3235171.0}, {"date": "2023-10-05", "close": 38.69, "volume": 4142332.0}, {"date": "2023-10-06", "close": 38.97, "volume": 3731831.0}, {"date": "2023-10-09", "close": 39.7, "volume": 2904745.0}, {"date": "2023-10-10", "close": 39.86, "volume": 2902828.0}, {"date": "2023-10-11", "close": 41.27, "volume": 3097236.0}, {"date": "2023-10-12", "close": 41.37, "volume": 2969264.0}, {"date": "2023-10-13", "close": 41.01, "volume": 2302271.0}, {"date": "2023-10-16", "close": 41.54, "volume": 2290139.0}, {"date": "2023-10-17", "close": 42.02, "volume": 3206067.0}, {"date": "2023-10-18", "close": 41.47, "volume": 2447103.0}, {"date": "2023-10-19", "close": 40.76, "volume": 2159226.0}, {"date": "2023-10-20", "close": 40.53, "volume": 2043978.0}, {"date": "2023-10-23", "close": 40.64, "volume": 3560116.0}, {"date": "2023-10-24", "close": 42.07, "volume": 3373202.0}, {"date": "2023-10-25", "close": 41.83, "volume": 3055530.0}, {"date": "2023-10-26", "close": 42.2, "volume": 2979471.0}, {"date": "2023-10-27", "close": 41.66, "volume": 3215845.0}, {"date": "2023-10-30", "close": 42.25, "volume": 2435503.0}, {"date": "2023-10-31", "close": 42.38, "volume": 2533629.0}, {"date": "2023-11-01", "close": 43.86, "volume": 6356565.0}, {"date": "2023-11-02", "close": 45.13, "volume": 9339702.0}, {"date": "2023-11-03", "close": 45.0, "volume": 8357992.0}, {"date": "2023-11-06", "close": 45.74, "volume": 9752361.0}, {"date": "2023-11-07", "close": 45.42, "volume": 6836038.0}, {"date": "2023-11-08", "close": 45.68, "volume": 6638176.0}, {"date": "2023-11-09", "close": 45.07, "volume": 3557396.0}, {"date": "2023-11-10", "close": 45.55, "volume": 4161482.0}, {"date": "2023-11-13", "close": 46.09, "volume": 4433796.0}, {"date": "2023-11-14", "close": 47.32, "volume": 3864793.0}, {"date": "2023-11-15", "close": 47.51, "volume": 3541613.0}, {"date": "2023-11-16", "close": 47.57, "volume": 3818198.0}, {"date": "2023-11-17", "close": 48.08, "volume": 4136816.0}, {"date": "2023-11-20", "close": 47.29, "volume": 4736165.0}, {"date": "2023-11-21", "close": 45.2, "volume": 5221231.0}, {"date": "2023-11-22", "close": 45.83, "volume": 2967821.0}, {"date": "2023-11-24", "close": 45.89, "volume": 1164212.0}, {"date": "2023-11-27", "close": 46.46, "volume": 3304223.0}, {"date": "2023-11-28", "close": 46.78, "volume": 4800156.0}, {"date": "2023-11-29", "close": 46.85, "volume": 2005355.0}, {"date": "2023-11-30", "close": 47.84, "volume": 4998735.0}, {"date": "2023-12-01", "close": 48.37, "volume": 3010212.0}, {"date": "2023-12-04", "close": 48.08, "volume": 2762780.0}, {"date": "2023-12-05", "close": 48.26, "volume": 3773055.0}, {"date": "2023-12-06", "close": 47.53, "volume": 3025461.0}, {"date": "2023-12-07", "close": 47.47, "volume": 2156754.0}, {"date": "2023-12-08", "close": 47.81, "volume": 3289649.0}, {"date": "2023-12-11", "close": 47.88, "volume": 2127606.0}, {"date": "2023-12-12", "close": 48.7, "volume": 3459655.0}, {"date": "2023-12-13", "close": 48.75, "volume": 3431569.0}, {"date": "2023-12-14", "close": 48.21, "volume": 3478473.0}, {"date": "2023-12-15", "close": 48.76, "volume": 6301703.0}, {"date": "2023-12-18", "close": 49.29, "volume": 4394926.0}, {"date": "2023-12-19", "close": 50.04, "volume": 3534573.0}, {"date": "2023-12-20", "close": 49.38, "volume": 2517701.0}, {"date": "2023-12-21", "close": 50.09, "volume": 3503965.0}, {"date": "2023-12-22", "close": 50.0, "volume": 2251729.0}, {"date": "2023-12-26", "close": 50.81, "volume": 1786666.0}, {"date": "2023-12-27", "close": 51.22, "volume": 1735367.0}, {"date": "2023-12-28", "close": 51.86, "volume": 1753705.0}, {"date": "2023-12-29", "close": 51.7, "volume": 2387731.0}, {"date": "2024-01-02", "close": 51.25, "volume": 4995787.0}, {"date": "2024-01-03", "close": 51.67, "volume": 3400818.0}, {"date": "2024-01-04", "close": 51.29, "volume": 2048908.0}, {"date": "2024-01-05", "close": 51.73, "volume": 2502520.0}, {"date": "2024-01-08", "close": 52.24, "volume": 2855169.0}, {"date": "2024-01-09", "close": 51.72, "volume": 3163337.0}, {"date": "2024-01-10", "close": 50.94, "volume": 3257281.0}, {"date": "2024-01-11", "close": 50.51, "volume": 2933812.0}, {"date": "2024-01-12", "close": 50.72, "volume": 2655777.0}, {"date": "2024-01-16", "close": 50.94, "volume": 3341749.0}, {"date": "2024-01-17", "close": 51.23, "volume": 3126693.0}, {"date": "2024-01-18", "close": 50.96, "volume": 2982690.0}, {"date": "2024-01-19", "close": 52.52, "volume": 3050893.0}, {"date": "2024-01-22", "close": 52.69, "volume": 2904102.0}, {"date": "2024-01-23", "close": 52.59, "volume": 2159991.0}, {"date": "2024-01-24", "close": 52.03, "volume": 4963589.0}, {"date": "2024-01-25", "close": 53.69, "volume": 3403357.0}, {"date": "2024-01-26", "close": 54.25, "volume": 2463202.0}, {"date": "2024-01-29", "close": 54.45, "volume": 2840901.0}, {"date": "2024-01-30", "close": 54.03, "volume": 2397413.0}, {"date": "2024-01-31", "close": 53.04, "volume": 7182357.0}, {"date": "2024-02-01", "close": 54.25, "volume": 2907595.0}, {"date": "2024-02-02", "close": 54.73, "volume": 2890924.0}, {"date": "2024-02-05", "close": 53.68, "volume": 3277026.0}, {"date": "2024-02-06", "close": 53.52, "volume": 2250911.0}, {"date": "2024-02-07", "close": 52.99, "volume": 3920284.0}, {"date": "2024-02-08", "close": 52.35, "volume": 2834674.0}, {"date": "2024-02-09", "close": 52.37, "volume": 1875321.0}, {"date": "2024-02-12", "close": 51.76, "volume": 2521572.0}, {"date": "2024-02-13", "close": 51.92, "volume": 2265266.0}, {"date": "2024-02-14", "close": 52.06, "volume": 2055475.0}, {"date": "2024-02-15", "close": 52.02, "volume": 2125373.0}, {"date": "2024-02-16", "close": 51.9, "volume": 1862299.0}, {"date": "2024-02-20", "close": 51.7, "volume": 2388225.0}, {"date": "2024-02-21", "close": 51.87, "volume": 1994117.0}, {"date": "2024-02-22", "close": 51.88, "volume": 2815363.0}, {"date": "2024-02-23", "close": 51.55, "volume": 3043763.0}, {"date": "2024-02-26", "close": 52.77, "volume": 3759852.0}, {"date": "2024-02-27", "close": 54.04, "volume": 3572290.0}, {"date": "2024-02-28", "close": 54.7, "volume": 4725103.0}, {"date": "2024-02-29", "close": 55.32, "volume": 4440762.0}, {"date": "2024-03-01", "close": 56.71, "volume": 4567803.0}, {"date": "2024-03-04", "close": 57.69, "volume": 5358909.0}, {"date": "2024-03-05", "close": 60.01, "volume": 7916059.0}, {"date": "2024-03-06", "close": 61.46, "volume": 4651242.0}, {"date": "2024-03-07", "close": 60.62, "volume": 3659293.0}, {"date": "2024-03-08", "close": 60.73, "volume": 3058657.0}, {"date": "2024-03-11", "close": 60.45, "volume": 2574812.0}, {"date": "2024-03-12", "close": 62.3, "volume": 2915409.0}, {"date": "2024-03-13", "close": 62.44, "volume": 5875017.0}, {"date": "2024-03-14", "close": 63.39, "volume": 4970154.0}, {"date": "2024-03-15", "close": 63.93, "volume": 17146530.0}, {"date": "2024-03-18", "close": 65.0, "volume": 6886654.0}, {"date": "2024-03-19", "close": 66.66, "volume": 5480197.0}, {"date": "2024-03-20", "close": 67.14, "volume": 3538121.0}, {"date": "2024-03-21", "close": 67.04, "volume": 3171410.0}, {"date": "2024-03-22", "close": 67.17, "volume": 2197688.0}, {"date": "2024-03-25", "close": 68.13, "volume": 3696782.0}, {"date": "2024-03-26", "close": 65.88, "volume": 3471965.0}, {"date": "2024-03-27", "close": 66.62, "volume": 2595578.0}, {"date": "2024-03-28", "close": 67.69, "volume": 2571824.0}, {"date": "2024-04-01", "close": 70.15, "volume": 3718112.0}, {"date": "2024-04-02", "close": 68.6, "volume": 3194961.0}, {"date": "2024-04-03", "close": 72.01, "volume": 5367368.0}, {"date": "2024-04-04", "close": 70.7, "volume": 4514676.0}, {"date": "2024-04-05", "close": 72.77, "volume": 3256541.0}, {"date": "2024-04-08", "close": 73.81, "volume": 3315639.0}, {"date": "2024-04-09", "close": 72.77, "volume": 3187060.0}, {"date": "2024-04-10", "close": 73.18, "volume": 5151153.0}, {"date": "2024-04-11", "close": 74.59, "volume": 3657391.0}, {"date": "2024-04-12", "close": 73.93, "volume": 4281596.0}, {"date": "2024-04-15", "close": 72.95, "volume": 3903023.0}, {"date": "2024-04-16", "close": 74.52, "volume": 3125774.0}, {"date": "2024-04-17", "close": 73.42, "volume": 4217048.0}, {"date": "2024-04-18", "close": 70.52, "volume": 4119426.0}, {"date": "2024-04-19", "close": 69.97, "volume": 3987098.0}, {"date": "2024-04-22", "close": 70.39, "volume": 2871616.0}, {"date": "2024-04-23", "close": 71.49, "volume": 2800264.0}, {"date": "2024-04-24", "close": 72.61, "volume": 3193347.0}, {"date": "2024-04-25", "close": 72.86, "volume": 1809408.0}, {"date": "2024-04-26", "close": 72.81, "volume": 1681813.0}, {"date": "2024-04-29", "close": 73.95, "volume": 2158609.0}, {"date": "2024-04-30", "close": 72.67, "volume": 2963449.0}, {"date": "2024-05-01", "close": 73.66, "volume": 2253303.0}, {"date": "2024-05-02", "close": 75.13, "volume": 2097949.0}, {"date": "2024-05-03", "close": 76.65, "volume": 4253129.0}, {"date": "2024-05-06", "close": 77.89, "volume": 4249096.0}, {"date": "2024-05-07", "close": 73.4, "volume": 8170327.0}, {"date": "2024-05-08", "close": 75.82, "volume": 5877362.0}, {"date": "2024-05-09", "close": 81.76, "volume": 5891289.0}, {"date": "2024-05-10", "close": 83.65, "volume": 5319880.0}, {"date": "2024-05-13", "close": 82.46, "volume": 3775635.0}, {"date": "2024-05-14", "close": 82.08, "volume": 4112961.0}, {"date": "2024-05-15", "close": 84.49, "volume": 3448124.0}, {"date": "2024-05-16", "close": 82.93, "volume": 3194103.0}, {"date": "2024-05-17", "close": 82.3, "volume": 2913502.0}, {"date": "2024-05-20", "close": 81.48, "volume": 3271281.0}, {"date": "2024-05-21", "close": 83.03, "volume": 2508645.0}, {"date": "2024-05-22", "close": 81.07, "volume": 3748029.0}, {"date": "2024-05-23", "close": 81.09, "volume": 3333817.0}, {"date": "2024-05-24", "close": 86.0, "volume": 3639863.0}, {"date": "2024-05-28", "close": 83.85, "volume": 3167112.0}, {"date": "2024-05-29", "close": 83.53, "volume": 2596696.0}, {"date": "2024-05-30", "close": 84.64, "volume": 2085247.0}, {"date": "2024-05-31", "close": 81.0, "volume": 7793445.0}, {"date": "2024-06-03", "close": 78.34, "volume": 4984951.0}, {"date": "2024-06-04", "close": 77.83, "volume": 4322749.0}, {"date": "2024-06-05", "close": 81.55, "volume": 4141544.0}, {"date": "2024-06-06", "close": 77.83, "volume": 4747599.0}, {"date": "2024-06-07", "close": 77.89, "volume": 2966422.0}, {"date": "2024-06-10", "close": 79.97, "volume": 3880034.0}, {"date": "2024-06-11", "close": 81.05, "volume": 2851776.0}, {"date": "2024-06-12", "close": 80.3, "volume": 2910395.0}, {"date": "2024-06-13", "close": 79.38, "volume": 2802493.0}, {"date": "2024-06-14", "close": 78.64, "volume": 2393084.0}, {"date": "2024-06-17", "close": 78.55, "volume": 3680366.0}, {"date": "2024-06-18", "close": 79.92, "volume": 3623423.0}, {"date": "2024-06-20", "close": 80.72, "volume": 2806342.0}, {"date": "2024-06-21", "close": 80.02, "volume": 9244910.0}, {"date": "2024-06-24", "close": 81.56, "volume": 4374907.0}, {"date": "2024-06-25", "close": 82.27, "volume": 2999497.0}, {"date": "2024-06-26", "close": 79.52, "volume": 3751322.0}, {"date": "2024-06-27", "close": 78.66, "volume": 2733290.0}, {"date": "2024-06-28", "close": 77.86, "volume": 6940870.0}, {"date": "2024-07-01", "close": 77.85, "volume": 2607813.0}, {"date": "2024-07-02", "close": 77.89, "volume": 2016344.0}, {"date": "2024-07-03", "close": 79.42, "volume": 1289838.0}, {"date": "2024-07-05", "close": 77.16, "volume": 2091753.0}, {"date": "2024-07-08", "close": 78.57, "volume": 1884879.0}, {"date": "2024-07-09", "close": 79.26, "volume": 2542089.0}, {"date": "2024-07-10", "close": 79.16, "volume": 1726316.0}, {"date": "2024-07-11", "close": 79.63, "volume": 2276810.0}, {"date": "2024-07-12", "close": 79.93, "volume": 1870681.0}, {"date": "2024-07-15", "close": 75.39, "volume": 3501915.0}, {"date": "2024-07-16", "close": 76.43, "volume": 2484134.0}, {"date": "2024-07-17", "close": 72.54, "volume": 4824953.0}, {"date": "2024-07-18", "close": 73.63, "volume": 2779326.0}, {"date": "2024-07-19", "close": 74.91, "volume": 3455927.0}, {"date": "2024-07-22", "close": 76.85, "volume": 1704347.0}, {"date": "2024-07-23", "close": 76.61, "volume": 3089288.0}, {"date": "2024-07-24", "close": 74.19, "volume": 2496018.0}, {"date": "2024-07-25", "close": 73.09, "volume": 2921372.0}, {"date": "2024-07-26", "close": 73.71, "volume": 2006142.0}, {"date": "2024-07-29", "close": 74.33, "volume": 1418278.0}, {"date": "2024-07-30", "close": 73.33, "volume": 1632426.0}, {"date": "2024-07-31", "close": 75.17, "volume": 4500190.0}, {"date": "2024-08-01", "close": 73.5, "volume": 2337766.0}, {"date": "2024-08-02", "close": 70.0, "volume": 4472316.0}, {"date": "2024-08-05", "close": 68.89, "volume": 3751730.0}, {"date": "2024-08-06", "close": 71.19, "volume": 3804907.0}, {"date": "2024-08-07", "close": 72.07, "volume": 4235423.0}, {"date": "2024-08-08", "close": 77.97, "volume": 4501735.0}, {"date": "2024-08-09", "close": 80.29, "volume": 3767165.0}, {"date": "2024-08-12", "close": 79.87, "volume": 3414238.0}, {"date": "2024-08-13", "close": 81.86, "volume": 3057450.0}, {"date": "2024-08-14", "close": 82.38, "volume": 2534504.0}, {"date": "2024-08-15", "close": 82.75, "volume": 2973168.0}, {"date": "2024-08-16", "close": 82.78, "volume": 2529103.0}, {"date": "2024-08-19", "close": 82.34, "volume": 1564205.0}, {"date": "2024-08-20", "close": 81.92, "volume": 1344773.0}, {"date": "2024-08-21", "close": 82.75, "volume": 3486061.0}, {"date": "2024-08-22", "close": 81.85, "volume": 2093251.0}, {"date": "2024-08-23", "close": 83.5, "volume": 3005542.0}, {"date": "2024-08-26", "close": 83.75, "volume": 3480602.0}, {"date": "2024-08-27", "close": 83.6, "volume": 1812199.0}, {"date": "2024-08-28", "close": 80.27, "volume": 2885489.0}, {"date": "2024-08-29", "close": 82.62, "volume": 1883860.0}, {"date": "2024-08-30", "close": 85.01, "volume": 2503766.0}, {"date": "2024-09-03", "close": 79.75, "volume": 2872998.0}, {"date": "2024-09-04", "close": 79.13, "volume": 1993893.0}, {"date": "2024-09-05", "close": 78.53, "volume": 1526768.0}, {"date": "2024-09-06", "close": 76.51, "volume": 3207661.0}, {"date": "2024-09-09", "close": 77.92, "volume": 2483605.0}, {"date": "2024-09-10", "close": 77.94, "volume": 1239438.0}, {"date": "2024-09-11", "close": 80.07, "volume": 2340757.0}, {"date": "2024-09-12", "close": 79.8, "volume": 1794571.0}, {"date": "2024-09-13", "close": 81.04, "volume": 2250662.0}, {"date": "2024-09-16", "close": 80.78, "volume": 2381691.0}, {"date": "2024-09-17", "close": 81.32, "volume": 2140313.0}, {"date": "2024-09-18", "close": 81.95, "volume": 2735251.0}, {"date": "2024-09-19", "close": 81.83, "volume": 1968386.0}, {"date": "2024-09-20", "close": 87.09, "volume": 6333965.0}, {"date": "2024-09-23", "close": 88.0, "volume": 4285323.0}, {"date": "2024-09-24", "close": 87.92, "volume": 2103885.0}, {"date": "2024-09-25", "close": 89.24, "volume": 2437525.0}, {"date": "2024-09-26", "close": 90.58, "volume": 4386051.0}, {"date": "2024-09-27", "close": 91.22, "volume": 2077303.0}, {"date": "2024-09-30", "close": 91.1, "volume": 2715748.0}, {"date": "2024-10-01", "close": 92.65, "volume": 3493851.0}, {"date": "2024-10-02", "close": 92.49, "volume": 2229240.0}, {"date": "2024-10-03", "close": 94.05, "volume": 3029493.0}, {"date": "2024-10-04", "close": 95.35, "volume": 2490450.0}, {"date": "2024-10-07", "close": 94.29, "volume": 2307777.0}, {"date": "2024-10-08", "close": 93.56, "volume": 2039599.0}, {"date": "2024-10-09", "close": 88.56, "volume": 3062709.0}, {"date": "2024-10-10", "close": 87.6, "volume": 1831832.0}, {"date": "2024-10-11", "close": 89.75, "volume": 2596178.0}, {"date": "2024-10-14", "close": 90.08, "volume": 1988897.0}, {"date": "2024-10-15", "close": 89.14, "volume": 1925218.0}, {"date": "2024-10-16", "close": 91.29, "volume": 2048123.0}, {"date": "2024-10-17", "close": 86.0, "volume": 2428570.0}, {"date": "2024-10-18", "close": 86.33, "volume": 2102773.0}, {"date": "2024-10-21", "close": 86.45, "volume": 1714092.0}, {"date": "2024-10-22", "close": 85.3, "volume": 1819844.0}, {"date": "2024-10-23", "close": 87.73, "volume": 4910354.0}, {"date": "2024-10-24", "close": 89.28, "volume": 2869655.0}, {"date": "2024-10-25", "close": 87.53, "volume": 3079307.0}, {"date": "2024-10-28", "close": 88.73, "volume": 2018305.0}, {"date": "2024-10-29", "close": 88.1, "volume": 2715895.0}, {"date": "2024-10-30", "close": 88.45, "volume": 2137486.0}, {"date": "2024-10-31", "close": 90.4, "volume": 2187507.0}, {"date": "2024-11-01", "close": 86.72, "volume": 2685003.0}, {"date": "2024-11-04", "close": 88.05, "volume": 3033001.0}, {"date": "2024-11-05", "close": 91.25, "volume": 2211835.0}, {"date": "2024-11-06", "close": 92.39, "volume": 2474073.0}, {"date": "2024-11-07", "close": 96.4, "volume": 4031904.0}, {"date": "2024-11-08", "close": 96.14, "volume": 4781211.0}, {"date": "2024-11-11", "close": 94.28, "volume": 3411221.0}, {"date": "2024-11-12", "close": 92.66, "volume": 2968769.0}, {"date": "2024-11-13", "close": 92.48, "volume": 2726470.0}, {"date": "2024-11-14", "close": 91.64, "volume": 2878473.0}, {"date": "2024-11-15", "close": 92.19, "volume": 1995705.0}, {"date": "2024-11-18", "close": 93.23, "volume": 2708178.0}, {"date": "2024-11-19", "close": 94.86, "volume": 2787429.0}, {"date": "2024-11-20", "close": 94.52, "volume": 1856910.0}, {"date": "2024-11-21", "close": 96.89, "volume": 2477878.0}, {"date": "2024-11-22", "close": 95.48, "volume": 1800945.0}, {"date": "2024-11-25", "close": 91.87, "volume": 4385544.0}, {"date": "2024-11-26", "close": 101.16, "volume": 4662472.0}, {"date": "2024-11-27", "close": 98.89, "volume": 2037232.0}, {"date": "2024-11-29", "close": 101.61, "volume": 1647389.0}, {"date": "2024-12-02", "close": 99.4, "volume": 2114730.0}, {"date": "2024-12-03", "close": 99.11, "volume": 1731810.0}, {"date": "2024-12-04", "close": 100.93, "volume": 2401528.0}, {"date": "2024-12-05", "close": 101.28, "volume": 1858768.0}, {"date": "2024-12-06", "close": 99.26, "volume": 1433514.0}, {"date": "2024-12-09", "close": 96.07, "volume": 2370476.0}, {"date": "2024-12-10", "close": 93.73, "volume": 2235795.0}, {"date": "2024-12-11", "close": 95.48, "volume": 1835270.0}, {"date": "2024-12-12", "close": 95.14, "volume": 1793542.0}, {"date": "2024-12-13", "close": 94.98, "volume": 1432026.0}, {"date": "2024-12-16", "close": 94.18, "volume": 1636325.0}, {"date": "2024-12-17", "close": 91.42, "volume": 2122053.0}, {"date": "2024-12-18", "close": 88.81, "volume": 2281335.0}, {"date": "2024-12-19", "close": 89.25, "volume": 3260704.0}, {"date": "2024-12-20", "close": 90.45, "volume": 6489597.0}, {"date": "2024-12-23", "close": 92.24, "volume": 2496435.0}, {"date": "2024-12-24", "close": 93.03, "volume": 727942.0}, {"date": "2024-12-26", "close": 92.84, "volume": 1672933.0}, {"date": "2024-12-27", "close": 91.95, "volume": 6117907.0}, {"date": "2024-12-30", "close": 92.15, "volume": 1751070.0}, {"date": "2024-12-31", "close": 90.22, "volume": 3460068.0}, {"date": "2025-01-02", "close": 92.75, "volume": 2182549.0}, {"date": "2025-01-03", "close": 98.5, "volume": 2701285.0}, {"date": "2025-01-06", "close": 98.72, "volume": 4259305.0}, {"date": "2025-01-07", "close": 96.73, "volume": 3110679.0}, {"date": "2025-01-08", "close": 98.54, "volume": 3407543.0}, {"date": "2025-01-10", "close": 99.39, "volume": 3233138.0}, {"date": "2025-01-13", "close": 97.2, "volume": 2513932.0}, {"date": "2025-01-14", "close": 99.79, "volume": 2894829.0}, {"date": "2025-01-15", "close": 104.07, "volume": 2738095.0}, {"date": "2025-01-16", "close": 106.0, "volume": 3465450.0}, {"date": "2025-01-17", "close": 104.51, "volume": 2664542.0}, {"date": "2025-01-21", "close": 111.55, "volume": 5339601.0}, {"date": "2025-01-22", "close": 110.35, "volume": 3596953.0}, {"date": "2025-01-23", "close": 110.54, "volume": 3558964.0}, {"date": "2025-01-24", "close": 112.37, "volume": 4289997.0}, {"date": "2025-01-27", "close": 97.49, "volume": 5899314.0}, {"date": "2025-01-28", "close": 100.87, "volume": 4713418.0}, {"date": "2025-01-29", "close": 100.57, "volume": 2965841.0}, {"date": "2025-01-30", "close": 105.0, "volume": 3363115.0}, {"date": "2025-01-31", "close": 102.44, "volume": 2898159.0}, {"date": "2025-02-03", "close": 102.68, "volume": 2325595.0}, {"date": "2025-02-04", "close": 101.66, "volume": 1752845.0}, {"date": "2025-02-05", "close": 102.88, "volume": 1926536.0}, {"date": "2025-02-06", "close": 103.31, "volume": 1430792.0}, {"date": "2025-02-07", "close": 103.01, "volume": 1230530.0}, {"date": "2025-02-10", "close": 105.18, "volume": 1710876.0}, {"date": "2025-02-11", "close": 104.66, "volume": 2597544.0}, {"date": "2025-02-12", "close": 102.66, "volume": 2216602.0}, {"date": "2025-02-13", "close": 106.25, "volume": 3200114.0}, {"date": "2025-02-14", "close": 107.6, "volume": 1661848.0}, {"date": "2025-02-18", "close": 111.91, "volume": 3661652.0}, {"date": "2025-02-19", "close": 112.41, "volume": 2173712.0}, {"date": "2025-02-20", "close": 111.07, "volume": 2020809.0}, {"date": "2025-02-21", "close": 105.96, "volume": 3350606.0}, {"date": "2025-02-24", "close": 103.43, "volume": 2894295.0}, {"date": "2025-02-25", "close": 102.44, "volume": 3814064.0}, {"date": "2025-02-26", "close": 113.33, "volume": 5031688.0}, {"date": "2025-02-27", "close": 105.11, "volume": 5402186.0}, {"date": "2025-02-28", "close": 105.71, "volume": 3814235.0}, {"date": "2025-03-03", "close": 100.25, "volume": 4174190.0}, {"date": "2025-03-04", "close": 100.25, "volume": 3182769.0}, {"date": "2025-03-05", "close": 98.71, "volume": 2643238.0}, {"date": "2025-03-06", "close": 91.14, "volume": 3415468.0}, {"date": "2025-03-07", "close": 88.09, "volume": 4669327.0}, {"date": "2025-03-10", "close": 84.82, "volume": 6156663.0}, {"date": "2025-03-11", "close": 88.62, "volume": 5214336.0}, {"date": "2025-03-12", "close": 92.47, "volume": 4921263.0}, {"date": "2025-03-13", "close": 90.92, "volume": 3433560.0}, {"date": "2025-03-14", "close": 95.39, "volume": 2989871.0}, {"date": "2025-03-17", "close": 96.13, "volume": 2483987.0}, {"date": "2025-03-18", "close": 94.68, "volume": 1796991.0}, {"date": "2025-03-19", "close": 98.26, "volume": 2337493.0}, {"date": "2025-03-20", "close": 99.64, "volume": 2564298.0}, {"date": "2025-03-21", "close": 100.66, "volume": 7623482.0}, {"date": "2025-03-24", "close": 102.86, "volume": 2612161.0}, {"date": "2025-03-25", "close": 102.27, "volume": 2096319.0}, {"date": "2025-03-26", "close": 97.37, "volume": 2410645.0}, {"date": "2025-03-27", "close": 95.76, "volume": 1958452.0}, {"date": "2025-03-28", "close": 95.2, "volume": 2403249.0}, {"date": "2025-03-31", "close": 95.46, "volume": 2976519.0}, {"date": "2025-04-01", "close": 98.53, "volume": 2547829.0}, {"date": "2025-04-02", "close": 102.88, "volume": 3301754.0}, {"date": "2025-04-03", "close": 92.77, "volume": 3436115.0}, {"date": "2025-04-04", "close": 83.61, "volume": 6877063.0}, {"date": "2025-04-07", "close": 87.24, "volume": 4796867.0}, {"date": "2025-04-08", "close": 85.9, "volume": 3618609.0}, {"date": "2025-04-09", "close": 97.39, "volume": 4840797.0}, {"date": "2025-04-10", "close": 92.89, "volume": 2576954.0}, {"date": "2025-04-11", "close": 94.47, "volume": 1634925.0}, {"date": "2025-04-14", "close": 95.92, "volume": 1981659.0}, {"date": "2025-04-15", "close": 97.11, "volume": 1513823.0}, {"date": "2025-04-16", "close": 98.09, "volume": 2217495.0}, {"date": "2025-04-17", "close": 97.86, "volume": 1945975.0}, {"date": "2025-04-21", "close": 93.09, "volume": 1916026.0}, {"date": "2025-04-22", "close": 98.8, "volume": 3561572.0}, {"date": "2025-04-23", "close": 102.04, "volume": 1816690.0}, {"date": "2025-04-24", "close": 106.11, "volume": 1699827.0}, {"date": "2025-04-25", "close": 108.33, "volume": 1810187.0}, {"date": "2025-04-28", "close": 109.36, "volume": 2620976.0}, {"date": "2025-04-29", "close": 109.53, "volume": 1745544.0}, {"date": "2025-04-30", "close": 109.58, "volume": 2328102.0}, {"date": "2025-05-01", "close": 114.14, "volume": 3092623.0}, {"date": "2025-05-02", "close": 116.64, "volume": 2207727.0}, {"date": "2025-05-05", "close": 116.23, "volume": 1764480.0}, {"date": "2025-05-06", "close": 117.01, "volume": 2891543.0}, {"date": "2025-05-07", "close": 118.67, "volume": 2698166.0}, {"date": "2025-05-08", "close": 120.34, "volume": 2549566.0}, {"date": "2025-05-09", "close": 119.33, "volume": 3028467.0}, {"date": "2025-05-12", "close": 150.61, "volume": 10257930.0}, {"date": "2025-05-13", "close": 156.71, "volume": 8023091.0}, {"date": "2025-05-14", "close": 153.81, "volume": 6349651.0}, {"date": "2025-05-15", "close": 155.02, "volume": 4280481.0}, {"date": "2025-05-16", "close": 159.2, "volume": 6992273.0}, {"date": "2025-05-19", "close": 161.24, "volume": 2878834.0}, {"date": "2025-05-20", "close": 159.68, "volume": 3482168.0}, {"date": "2025-05-21", "close": 155.47, "volume": 3066336.0}, {"date": "2025-05-22", "close": 155.29, "volume": 2461302.0}, {"date": "2025-05-23", "close": 157.82, "volume": 2290802.0}, {"date": "2025-05-27", "close": 156.91, "volume": 3851594.0}, {"date": "2025-05-28", "close": 156.06, "volume": 1625624.0}, {"date": "2025-05-29", "close": 154.47, "volume": 3948988.0}, {"date": "2025-05-30", "close": 155.9, "volume": 3799347.0}, {"date": "2025-06-02", "close": 158.49, "volume": 3746029.0}, {"date": "2025-06-03", "close": 161.04, "volume": 3914028.0}, {"date": "2025-06-04", "close": 156.97, "volume": 3204470.0}, {"date": "2025-06-05", "close": 156.03, "volume": 2491547.0}, {"date": "2025-06-06", "close": 155.94, "volume": 2328129.0}, {"date": "2025-06-09", "close": 155.05, "volume": 2166820.0}, {"date": "2025-06-10", "close": 148.68, "volume": 3636863.0}, {"date": "2025-06-11", "close": 149.07, "volume": 4052871.0}, {"date": "2025-06-12", "close": 151.0, "volume": 2881419.0}, {"date": "2025-06-13", "close": 152.04, "volume": 2258572.0}, {"date": "2025-06-16", "close": 153.94, "volume": 2536251.0}, {"date": "2025-06-17", "close": 152.08, "volume": 2533194.0}, {"date": "2025-06-18", "close": 152.64, "volume": 2528623.0}, {"date": "2025-06-20", "close": 151.92, "volume": 7964294.0}, {"date": "2025-06-23", "close": 152.05, "volume": 2423404.0}, {"date": "2025-06-24", "close": 153.68, "volume": 2654620.0}, {"date": "2025-06-25", "close": 153.32, "volume": 2195578.0}, {"date": "2025-06-26", "close": 161.54, "volume": 2708576.0}, {"date": "2025-06-27", "close": 162.67, "volume": 9663385.0}, {"date": "2025-06-30", "close": 160.58, "volume": 2799546.0}, {"date": "2025-07-01", "close": 155.96, "volume": 3566745.0}, {"date": "2025-07-02", "close": 155.54, "volume": 2754893.0}, {"date": "2025-07-03", "close": 158.39, "volume": 2106109.0}, {"date": "2025-07-07", "close": 158.69, "volume": 1929408.0}, {"date": "2025-07-08", "close": 151.27, "volume": 3066836.0}, {"date": "2025-07-09", "close": 150.27, "volume": 1916145.0}, {"date": "2025-07-10", "close": 151.36, "volume": 2102513.0}, {"date": "2025-07-11", "close": 150.68, "volume": 1974189.0}, {"date": "2025-07-14", "close": 151.06, "volume": 1703864.0}, {"date": "2025-07-15", "close": 146.88, "volume": 2887818.0}, {"date": "2025-07-16", "close": 144.96, "volume": 2547025.0}, {"date": "2025-07-17", "close": 147.38, "volume": 2263117.0}, {"date": "2025-07-18", "close": 151.75, "volume": 3408531.0}, {"date": "2025-07-21", "close": 152.31, "volume": 2730806.0}, {"date": "2025-07-22", "close": 153.96, "volume": 2843109.0}, {"date": "2025-07-23", "close": 160.55, "volume": 5434471.0}, {"date": "2025-07-24", "close": 157.97, "volume": 2849916.0}, {"date": "2025-07-25", "close": 156.59, "volume": 2026163.0}, {"date": "2025-07-28", "close": 158.54, "volume": 2071789.0}, {"date": "2025-07-29", "close": 159.87, "volume": 1979507.0}, {"date": "2025-07-30", "close": 166.59, "volume": 3887610.0}, {"date": "2025-07-31", "close": 167.2, "volume": 3266149.0}, {"date": "2025-08-01", "close": 167.63, "volume": 2560607.0}, {"date": "2025-08-04", "close": 173.91, "volume": 3195607.0}, {"date": "2025-08-05", "close": 171.96, "volume": 4432463.0}, {"date": "2025-08-06", "close": 148.56, "volume": 9532996.0}, {"date": "2025-08-07", "close": 153.22, "volume": 4884479.0}, {"date": "2025-08-08", "close": 152.54, "volume": 2574272.0}, {"date": "2025-08-11", "close": 152.03, "volume": 2779746.0}, {"date": "2025-08-12", "close": 156.69, "volume": 2410609.0}, {"date": "2025-08-13", "close": 155.0, "volume": 2514690.0}, {"date": "2025-08-14", "close": 153.78, "volume": 2211072.0}, {"date": "2025-08-15", "close": 148.62, "volume": 2789467.0}, {"date": "2025-08-18", "close": 150.44, "volume": 2093726.0}, {"date": "2025-08-19", "close": 148.38, "volume": 2190844.0}, {"date": "2025-08-20", "close": 148.19, "volume": 2459270.0}, {"date": "2025-08-21", "close": 145.89, "volume": 1889239.0}, {"date": "2025-08-22", "close": 145.09, "volume": 1900448.0}, {"date": "2025-08-25", "close": 144.77, "volume": 2051382.0}, {"date": "2025-08-26", "close": 146.23, "volume": 2123367.0}, {"date": "2025-08-27", "close": 148.12, "volume": 1951357.0}, {"date": "2025-08-28", "close": 148.66, "volume": 1752548.0}, {"date": "2025-08-29", "close": 145.56, "volume": 1560892.0}, {"date": "2025-09-02", "close": 145.11, "volume": 2499359.0}, {"date": "2025-09-03", "close": 146.91, "volume": 1458027.0}, {"date": "2025-09-04", "close": 147.95, "volume": 1305025.0}, {"date": "2025-09-05", "close": 147.66, "volume": 1672701.0}, {"date": "2025-09-08", "close": 147.76, "volume": 2333969.0}, {"date": "2025-09-09", "close": 152.26, "volume": 1755759.0}, {"date": "2025-09-10", "close": 161.21, "volume": 3506683.0}, {"date": "2025-09-11", "close": 157.92, "volume": 2303298.0}, {"date": "2025-09-12", "close": 164.84, "volume": 2278795.0}, {"date": "2025-09-15", "close": 166.08, "volume": 2357871.0}, {"date": "2025-09-16", "close": 164.22, "volume": 2536495.0}, {"date": "2025-09-17", "close": 164.58, "volume": 2373256.0}, {"date": "2025-09-18", "close": 164.19, "volume": 2421814.0}, {"date": "2025-09-19", "close": 164.36, "volume": 4195856.0}, {"date": "2025-09-22", "close": 170.97, "volume": 2580123.0}, {"date": "2025-09-23", "close": 167.43, "volume": 2527267.0}, {"date": "2025-09-24", "close": 165.58, "volume": 2133866.0}, {"date": "2025-09-25", "close": 162.96, "volume": 2226438.0}, {"date": "2025-09-26", "close": 168.57, "volume": 2443292.0}, {"date": "2025-09-29", "close": 165.34, "volume": 2686479.0}, {"date": "2025-09-30", "close": 161.95, "volume": 2449033.0}, {"date": "2025-10-01", "close": 161.91, "volume": 3233027.0}, {"date": "2025-10-02", "close": 167.3, "volume": 2642376.0}, {"date": "2025-10-03", "close": 166.28, "volume": 2270164.0}, {"date": "2025-10-06", "close": 163.95, "volume": 2408362.0}, {"date": "2025-10-07", "close": 162.61, "volume": 2648515.0}, {"date": "2025-10-08", "close": 167.52, "volume": 2587632.0}, {"date": "2025-10-09", "close": 168.25, "volume": 1973685.0}, {"date": "2025-10-10", "close": 160.43, "volume": 1846217.0}, {"date": "2025-10-13", "close": 168.77, "volume": 1965430.0}, {"date": "2025-10-14", "close": 165.61, "volume": 1680882.0}, {"date": "2025-10-15", "close": 171.33, "volume": 2111137.0}, {"date": "2025-10-16", "close": 169.93, "volume": 2181634.0}, {"date": "2025-10-17", "close": 168.74, "volume": 2091700.0}, {"date": "2025-10-20", "close": 167.01, "volume": 1768846.0}, {"date": "2025-10-21", "close": 163.59, "volume": 2071021.0}, {"date": "2025-10-22", "close": 160.42, "volume": 2916195.0}, {"date": "2025-10-23", "close": 163.81, "volume": 2226112.0}, {"date": "2025-10-24", "close": 170.36, "volume": 1596170.0}, {"date": "2025-10-27", "close": 172.59, "volume": 1602458.0}, {"date": "2025-10-28", "close": 172.76, "volume": 2472194.0}, {"date": "2025-10-29", "close": 178.5, "volume": 2483095.0}, {"date": "2025-10-30", "close": 173.14, "volume": 1769207.0}, {"date": "2025-10-31", "close": 171.86, "volume": 1567808.0}, {"date": "2025-11-03", "close": 174.48, "volume": 1593331.0}, {"date": "2025-11-04", "close": 167.99, "volume": 1835826.0}, {"date": "2025-11-05", "close": 173.19, "volume": 3047213.0}, {"date": "2025-11-06", "close": 170.1, "volume": 3293253.0}, {"date": "2025-11-07", "close": 172.5, "volume": 2530944.0}, {"date": "2025-11-10", "close": 166.72, "volume": 2225486.0}, {"date": "2025-11-11", "close": 162.84, "volume": 2015765.0}, {"date": "2025-11-12", "close": 168.84, "volume": 2048582.0}, {"date": "2025-11-13", "close": 166.15, "volume": 2725495.0}, {"date": "2025-11-14", "close": 165.19, "volume": 2085932.0}, {"date": "2025-11-17", "close": 163.21, "volume": 1492254.0}, {"date": "2025-11-18", "close": 166.45, "volume": 2451805.0}, {"date": "2025-11-19", "close": 168.8, "volume": 2295859.0}, {"date": "2025-11-20", "close": 160.46, "volume": 2071467.0}, {"date": "2025-11-21", "close": 159.2, "volume": 2119421.0}, {"date": "2025-11-24", "close": 166.85, "volume": 2531810.0}, {"date": "2025-11-25", "close": 163.81, "volume": 1628772.0}, {"date": "2025-11-26", "close": 168.54, "volume": 1340474.0}, {"date": "2025-11-28", "close": 169.49, "volume": 944859.0}, {"date": "2025-12-01", "close": 165.66, "volume": 1276045.0}, {"date": "2025-12-02", "close": 164.08, "volume": 1444666.0}, {"date": "2025-12-03", "close": 166.77, "volume": 1291292.0}, {"date": "2025-12-04", "close": 169.36, "volume": 1366059.0}, {"date": "2025-12-05", "close": 163.0, "volume": 1864827.0}, {"date": "2025-12-08", "close": 164.11, "volume": 1639388.0}, {"date": "2025-12-09", "close": 166.75, "volume": 1822468.0}, {"date": "2025-12-10", "close": 168.16, "volume": 1636165.0}, {"date": "2025-12-11", "close": 170.64, "volume": 1558983.0}, {"date": "2025-12-12", "close": 161.44, "volume": 2018205.0}, {"date": "2025-12-15", "close": 159.99, "volume": 1674699.0}, {"date": "2025-12-16", "close": 160.15, "volume": 1535226.0}, {"date": "2025-12-17", "close": 149.48, "volume": 4748365.0}, {"date": "2025-12-18", "close": 154.64, "volume": 2218340.0}, {"date": "2025-12-19", "close": 156.2, "volume": 3893964.0}, {"date": "2025-12-22", "close": 156.96, "volume": 1267502.0}, {"date": "2025-12-23", "close": 158.11, "volume": 1297854.0}, {"date": "2025-12-24", "close": 160.56, "volume": 553362.0}, {"date": "2025-12-26", "close": 160.88, "volume": 1099575.0}, {"date": "2025-12-29", "close": 160.96, "volume": 1377633.0}, {"date": "2025-12-30", "close": 160.43, "volume": 719778.0}, {"date": "2025-12-31", "close": 159.24, "volume": 776650.0}, {"date": "2026-01-02", "close": 166.16, "volume": 1328729.0}, {"date": "2026-01-05", "close": 161.59, "volume": 1700778.0}, {"date": "2026-01-06", "close": 159.63, "volume": 2038754.0}, {"date": "2026-01-07", "close": 148.91, "volume": 2619872.0}, {"date": "2026-01-08", "close": 143.53, "volume": 2549911.0}, {"date": "2026-01-09", "close": 149.27, "volume": 2505701.0}, {"date": "2026-01-12", "close": 148.89, "volume": 2024678.0}, {"date": "2026-01-13", "close": 150.59, "volume": 1715146.0}, {"date": "2026-01-14", "close": 149.83, "volume": 1775528.0}, {"date": "2026-01-15", "close": 158.5, "volume": 2336892.0}, {"date": "2026-01-16", "close": 152.05, "volume": 3462598.0}, {"date": "2026-01-20", "close": 148.91, "volume": 1908452.0}, {"date": "2026-01-21", "close": 150.68, "volume": 1702903.0}, {"date": "2026-01-22", "close": 151.09, "volume": 1713384.0}, {"date": "2026-01-23", "close": 149.3, "volume": 2296446.0}, {"date": "2026-01-26", "close": 149.93, "volume": 1834211.0}, {"date": "2026-01-27", "close": 156.04, "volume": 1539088.0}, {"date": "2026-01-28", "close": 155.11, "volume": 1607987.0}, {"date": "2026-01-29", "close": 153.72, "volume": 1625098.0}, {"date": "2026-01-30", "close": 152.63, "volume": 1720209.0}, {"date": "2026-02-02", "close": 149.11, "volume": 1886530.0}, {"date": "2026-02-03", "close": 152.18, "volume": 2038882.0}, {"date": "2026-02-04", "close": 143.99, "volume": 3453334.0}, {"date": "2026-02-05", "close": 144.44, "volume": 2441234.0}, {"date": "2026-02-06", "close": 153.32, "volume": 2064218.0}, {"date": "2026-02-09", "close": 155.72, "volume": 1744272.0}, {"date": "2026-02-10", "close": 156.43, "volume": 1749763.0}, {"date": "2026-02-11", "close": 160.63, "volume": 1665581.0}, {"date": "2026-02-12", "close": 161.8, "volume": 2535157.0}, {"date": "2026-02-13", "close": 172.35, "volume": 3348867.0}, {"date": "2026-02-17", "close": 173.45, "volume": 2414565.0}, {"date": "2026-02-18", "close": 171.06, "volume": 1518180.0}, {"date": "2026-02-19", "close": 175.01, "volume": 1623377.0}, {"date": "2026-02-20", "close": 179.18, "volume": 2185147.0}, {"date": "2026-02-23", "close": 176.52, "volume": 2195528.0}, {"date": "2026-02-24", "close": 184.03, "volume": 3754133.0}, {"date": "2026-02-25", "close": 183.59, "volume": 2648931.0}, {"date": "2026-02-26", "close": 181.34, "volume": 2365356.0}, {"date": "2026-02-27", "close": 178.96, "volume": 2614116.0}, {"date": "2026-03-02", "close": 175.58, "volume": 1770884.0}, {"date": "2026-03-03", "close": 162.06, "volume": 11470690.0}, {"date": "2026-03-04", "close": 163.54, "volume": 9060083.0}, {"date": "2026-03-05", "close": 160.46, "volume": 4079234.0}, {"date": "2026-03-06", "close": 154.32, "volume": 4553665.0}, {"date": "2026-03-09", "close": 155.42, "volume": 3177580.0}, {"date": "2026-03-10", "close": 155.15, "volume": 2847350.0}, {"date": "2026-03-11", "close": 148.63, "volume": 3372553.0}, {"date": "2026-03-12", "close": 152.1, "volume": 2596747.0}, {"date": "2026-03-13", "close": 152.87, "volume": 1775178.0}, {"date": "2026-03-16", "close": 152.48, "volume": 2224310.0}, {"date": "2026-03-17", "close": 154.75, "volume": 1829606.0}, {"date": "2026-03-18", "close": 159.11, "volume": 3329970.0}, {"date": "2026-03-19", "close": 161.4, "volume": 1917357.0}, {"date": "2026-03-20", "close": 145.8, "volume": 4161661.0}, {"date": "2026-03-23", "close": 151.77, "volume": 1845064.0}, {"date": "2026-03-24", "close": 151.13, "volume": 1776968.0}, {"date": "2026-03-25", "close": 151.04, "volume": 1961079.0}, {"date": "2026-03-26", "close": 146.14, "volume": 2419580.0}, {"date": "2026-03-27", "close": 147.74, "volume": 1801482.0}, {"date": "2026-03-30", "close": 141.23, "volume": 2471161.0}, {"date": "2026-03-31", "close": 146.14, "volume": 3052526.0}, {"date": "2026-04-01", "close": 149.9, "volume": 1829229.0}, {"date": "2026-04-02", "close": 152.69, "volume": 3183391.0}, {"date": "2026-04-06", "close": 149.8, "volume": 2126689.0}, {"date": "2026-04-07", "close": 153.06, "volume": 1856380.0}, {"date": "2026-04-08", "close": 160.3, "volume": 2312781.0}, {"date": "2026-04-09", "close": 161.78, "volume": 2133077.0}, {"date": "2026-04-10", "close": 164.07, "volume": 2052845.0}, {"date": "2026-04-13", "close": 170.24, "volume": 2682739.0}, {"date": "2026-04-14", "close": 170.96, "volume": 2487021.0}, {"date": "2026-04-15", "close": 168.45, "volume": 3048763.0}, {"date": "2026-04-16", "close": 168.5, "volume": 2754774.0}, {"date": "2026-04-17", "close": 167.73, "volume": 3433241.0}, {"date": "2026-04-20", "close": 157.18, "volume": 3831016.0}, {"date": "2026-04-21", "close": 149.86, "volume": 3240970.0}, {"date": "2026-04-22", "close": 149.6, "volume": 3165825.0}, {"date": "2026-04-23", "close": 154.53, "volume": 3670493.0}, {"date": "2026-04-24", "close": 159.81, "volume": 1985691.0}, {"date": "2026-04-27", "close": 160.15, "volume": 1825382.0}, {"date": "2026-04-28", "close": 154.81, "volume": 2171765.0}, {"date": "2026-04-29", "close": 149.01, "volume": 1820563.0}, {"date": "2026-04-30", "close": 155.58, "volume": 2075281.0}, {"date": "2026-05-01", "close": 153.37, "volume": 2380555.0}, {"date": "2026-05-04", "close": 154.82, "volume": 1883583.0}, {"date": "2026-05-05", "close": 157.43, "volume": 2432230.0}, {"date": "2026-05-06", "close": 150.64, "volume": 3887112.0}, {"date": "2026-05-07", "close": 141.86, "volume": 4355253.0}, {"date": "2026-05-08", "close": 138.11, "volume": 2475003.0}, {"date": "2026-05-11", "close": 137.3, "volume": 2886346.0}, {"date": "2026-05-12", "close": 137.34, "volume": 3273778.0}, {"date": "2026-05-13", "close": 131.08, "volume": 5065237.0}, {"date": "2026-05-14", "close": 134.72, "volume": 2783759.0}, {"date": "2026-05-15", "close": 127.81, "volume": 2722175.0}, {"date": "2026-05-18", "close": 125.5, "volume": 2506568.0}, {"date": "2026-05-19", "close": 123.71, "volume": 3148303.0}, {"date": "2026-05-20", "close": 133.98, "volume": 3708509.0}, {"date": "2026-05-21", "close": 136.92, "volume": 2709337.0}, {"date": "2026-05-22", "close": 137.65, "volume": 2147349.0}, {"date": "2026-05-26", "close": 140.43, "volume": 2678570.0}, {"date": "2026-05-27", "close": 138.0, "volume": 2492426.0}, {"date": "2026-05-28", "close": 137.5, "volume": 2252093.0}, {"date": "2026-05-29", "close": 134.08, "volume": 3571693.0}, {"date": "2026-06-01", "close": 129.47, "volume": 2642848.0}, {"date": "2026-06-02", "close": 133.51, "volume": 2742878.0}, {"date": "2026-06-03", "close": 133.76, "volume": 2517528.0}, {"date": "2026-06-04", "close": 133.39, "volume": 1389489.0}, {"date": "2026-06-05", "close": 129.2, "volume": 1737926.0}, {"date": "2026-06-08", "close": 127.71, "volume": 1827972.0}, {"date": "2026-06-09", "close": 129.96, "volume": 1882323.0}, {"date": "2026-06-10", "close": 120.65, "volume": 3836489.0}, {"date": "2026-06-11", "close": 123.7, "volume": 2034741.0}, {"date": "2026-06-12", "close": 125.47, "volume": 2483823.0}, {"date": "2026-06-15", "close": 130.4, "volume": 1905124.0}, {"date": "2026-06-16", "close": 132.1, "volume": 1866036.0}, {"date": "2026-06-17", "close": 132.13, "volume": 1627366.0}, {"date": "2026-06-18", "close": 135.06, "volume": 3786846.0}, {"date": "2026-06-22", "close": 138.91, "volume": 5304784.0}, {"date": "2026-06-23", "close": 137.66, "volume": 2264239.0}, {"date": "2026-06-24", "close": 142.21, "volume": 3252327.0}, {"date": "2026-06-25", "close": 147.11, "volume": 3247209.0}, {"date": "2026-06-26", "close": 149.36, "volume": 6642408.0}, {"date": "2026-06-29", "close": 149.11, "volume": 2559034.0}, {"date": "2026-06-30", "close": 146.06, "volume": 2316198.0}, {"date": "2026-07-01", "close": 140.8, "volume": 3426259.0}, {"date": "2026-07-02", "close": 136.7, "volume": 3004520.0}, {"date": "2026-07-06", "close": 141.01, "volume": 2315219.0}, {"date": "2026-07-07", "close": 138.01, "volume": 2003164.0}, {"date": "2026-07-08", "close": 137.48, "volume": 2282236.0}, {"date": "2026-07-09", "close": 140.48, "volume": 1815559.0}, {"date": "2026-07-10", "close": 140.42, "volume": 1085801.0}, {"date": "2026-07-13", "close": 139.48, "volume": 1486134.0}, {"date": "2026-07-14", "close": 138.36, "volume": 1790710.0}, {"date": "2026-07-15", "close": 137.9, "volume": 1991440.0}, {"date": "2026-07-16", "close": 132.75, "volume": 2204033.0}, {"date": "2026-07-17", "close": 129.11, "volume": 2965472.0}, {"date": "2026-07-20", "close": 130.58, "volume": 1993971.0}, {"date": "2026-07-21", "close": 131.6, "volume": 1784852.0}, {"date": "2026-07-22", "close": 139.98, "volume": 2614870.0}, {"date": "2026-07-23", "close": 142.99, "volume": 2931374.0}, {"date": "2026-07-24", "close": 141.03, "volume": 2270110.0}, {"date": "2026-07-27", "close": 136.5, "volume": 2279014.0}, {"date": "2026-07-28", "close": 127.56, "volume": 3166964.0}, {"date": "2026-07-29", "close": 124.23, "volume": 2550596.0}, {"date": "2026-07-30", "close": 133.97, "volume": 2624659.0}, {"date": "2026-07-31", "close": 134.29, "volume": 2695452.0}, {"date": "2026-08-03", "close": 138.47, "volume": 2647446.0}, {"date": "2026-08-04", "close": 117.04, "volume": 13780910.0}, {"date": "2026-08-05", "close": 120.73, "volume": 6118661.0}, {"date": "2026-08-06", "close": 119.05, "volume": 3473342.0}, {"date": "2026-08-07", "close": 118.13, "volume": 3606488.0}], "refreshing": true}