{"ticker": "VRT", "overview": {"cik": "1674101", "ticker": "VRT", "name": "Vertiv Holdings Co", "industry": "Electronic Components, NEC", "country": "United States", "sic": "3679", "announcements": [{"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002483", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379306", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001628280-26-059961", "price_sensitive": true}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008942", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050609", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050323", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045755", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045754", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045753", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045752", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045751", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045750", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045749", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045748", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045747", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045746", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044397", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "FORM 3", "accession": "0001628280-26-044362", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044317", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043906", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042641", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040031", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039487", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031347", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031346", "price_sensitive": false}]}, "description": "Vertiv Holdings Co trades as VRT on the NYSE and is registered in the United States, classified under Electronic Components, NEC (SIC 3679). Privy Trades holds 467 insider filings for the company, from May 2020 to September 2026. Across those, 21 insiders disclosed 7 open-market purchases totalling $3.22M against 51 sales totalling $5.90B. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 3219030.6799999997, "sell_n": 51, "sell_sum": 5901237451.090099, "net": -5898018420.410099, "insiders": 21, "first_date": "2020-05-07", "last_date": "2026-09-01"}, "metrics": {"ticker": "VRT", "has_prices": true, "as_of": "2026-10-08", "last": 243.73, "prev_close": 246.49, "change": -2.7600000000000193, "change_pct": -0.011197208811716578, "session_volume": 5873469.0, "vwap_5": 249.1542465752837, "vwap_20": 246.02147308265182, "vwap_60": 254.98780382633672, "vwap_250": 280.240337537584, "high_52w": 376.23, "low_52w": 16.7, "avg_volume_20": 4924645.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003859", "src": "13DG", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.8% passive stake in VRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003859-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "0000950142-26-002513", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Giordano Albertazzi", "who_key": "Albertazzi Giordano", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802544/000095014226002513/0000950142-26-002513-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0000950142-26-002483", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Edward L. Monser", "who_key": "MONSER EDWARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3880208.5409, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Big sell in VRT \u2014 A board member offloads $3.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226002483/0000950142-26-002483-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001628280-26-045746", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Frank Poncheri", "who_key": "Poncheri Frank", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026045746/0001628280-26-045746-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001628280-26-045747", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Craig Chamberlin", "who_key": "Chamberlin Craig", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026045747/0001628280-26-045747-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001628280-26-045748", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Stephanie L. Gill", "who_key": "Gill Stephanie L", "role": "Chief Legal Officer & Sec.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026045748/0001628280-26-045748-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001628280-26-045749", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Paul Ryan", "who_key": "Ryan Paul", "role": "President EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026045749/0001628280-26-045749-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001628280-26-045750", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Giordano Albertazzi", "who_key": "Albertazzi Giordano", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026045750/0001628280-26-045750-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001628280-26-045751", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Wei Shen", "who_key": "Shen Wei", "role": "President, Greater China", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026045751/0001628280-26-045751-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001628280-26-045752", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Eric M. Johnson", "who_key": "Johnson Eric M.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026045752/0001628280-26-045752-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001628280-26-045753", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Anand Sanghi", "who_key": "Sanghi Anand", "role": "Pres. Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026045753/0001628280-26-045753-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001628280-26-045754", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Scott Armul", "who_key": "Armul Scott", "role": "Chief Product and Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026045754/0001628280-26-045754-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001628280-26-045755", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Anders Karlborg", "who_key": "Karlborg Anders", "role": "EVP, Man., Logistics and Op Ex", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026045755/0001628280-26-045755-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001628280-26-044397", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Krishna Mikkilineni", "who_key": "Mikkilineni Krishna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026044397/0001628280-26-044397-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}, {"id": "0001628280-26-031340", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Ying Frieda He", "who_key": "He Ying Frieda", "role": "Chief Procurement Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026031340/0001628280-26-031340-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}, {"id": "0001628280-26-031345", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Anders Karlborg", "who_key": "Karlborg Anders", "role": "EVP, Man., Logistics and Op Ex", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 47659.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026031345/0001628280-26-031345-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}, {"id": "0001628280-26-031346", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Paul Ryan", "who_key": "Ryan Paul", "role": "President EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 243262.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026031346/0001628280-26-031346-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}, {"id": "0001628280-26-031347", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Scott Armul", "who_key": "Armul Scott", "role": "Chief Product and Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 169125.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828026031347/0001628280-26-031347-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}, {"id": "13DG-0002100119-26-001190", "src": "13DG", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001190-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002012383-26-001474", "src": "13DG", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in VRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001474-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "13F-93751-0000093751-26-000315-92537N108", "src": "13F", "ticker": "VRT", "cik": "", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 3965819405.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $4B of VRT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-351", "src": "CONGRESS", "ticker": "VRT", "cik": "", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings, LLC Class A Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds VRT to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "13DG-0000102909-26-002519", "src": "13DG", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002519-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001214659-26-004030", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Giordano Albertazzi", "who_key": "Albertazzi Giordano", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000121465926004030/0001214659-26-004030-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}, {"id": "0001214659-26-004031", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Stephanie L. Gill", "who_key": "Gill Stephanie L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000121465926004031/0001214659-26-004031-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}, {"id": "0001214659-26-004033", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Eric M. Johnson", "who_key": "Johnson Eric M.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000121465926004033/0001214659-26-004033-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}, {"id": "0001214659-26-004034", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Scott Armul", "who_key": "Armul Scott", "role": "Chief Product and Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000121465926004034/0001214659-26-004034-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}, {"id": "0001214659-26-004035", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Frank Poncheri", "who_key": "Poncheri Frank", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000121465926004035/0001214659-26-004035-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}, {"id": "0001214659-26-004036", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Anders Karlborg", "who_key": "Karlborg Anders", "role": "EVP, Man., Logistics and Op Ex", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000121465926004036/0001214659-26-004036-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}, {"id": "0001214659-26-004037", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Paul Ryan", "who_key": "Ryan Paul", "role": "President, EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "President files routine paperwork on VRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000121465926004037/0001214659-26-004037-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319122}], "recent_buys": [{"id": "0001628280-23-021998", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Stephen Liang", "who_key": "Liang Stephen", "role": "CTO & EVP, Infra. & Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 741321.1799999999, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Someone inside VRT is buying \u2014 $741K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828023021998/0001628280-23-021998-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789362}, {"id": "0001628280-22-028473", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Joseph J. Deangelo", "who_key": "DEANGELO JOSEPH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1001684.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director buys $1M of VRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828022028473/0001628280-22-028473-index.htm", "trade_date": "2022-11-03", "timestamp": "2022-11-03", "mins": 2103282}, {"id": "0001214659-22-004129", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "David Joseph Fallon", "who_key": "Fallon David Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 175110.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "3 insiders now buying VRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000121465922004129/0001214659-22-004129-index.htm", "trade_date": "2022-03-18", "timestamp": "2022-03-18", "mins": 2434482}, {"id": "0001214659-22-004125", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Patrick R. Johnson", "who_key": "Johnson Patrick R.", "role": "ExVP Integrated Rack Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 185850.0, "score": 38.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "4 insiders now buying VRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000121465922004125/0001214659-22-004125-index.htm", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437362}, {"id": "0000950142-22-000893", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Patrick R. Johnson", "who_key": "Johnson Patrick R.", "role": "EVP-Integrated Rack Systems", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 115000.0, "score": 35.8, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "That makes 5 insiders into VRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014222000893/0000950142-22-000893-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456082}, {"id": "0001628280-20-007385", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Edward L. Monser", "who_key": "MONSER EDWARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 491480.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "5 insiders now buying VRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828020007385/0001628280-20-007385-index.htm", "trade_date": "2020-05-08", "timestamp": "2020-05-08", "mins": 3412242}, {"id": "0001628280-20-007249", "src": "INSIDERS", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Colin Flannery", "who_key": "Flannery Colin", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 508585.5, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying VRT \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828020007249/0001628280-20-007249-index.htm", "trade_date": "2020-05-07", "timestamp": "2020-05-07", "mins": 3413682}], "institutional": [{"id": "13DG-0002012383-26-003859", "src": "13DG", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.8% passive stake in VRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003859-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0002100119-26-001190", "src": "13DG", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001190-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002012383-26-001474", "src": "13DG", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in VRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001474-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "13F-93751-0000093751-26-000315-92537N108", "src": "13F", "ticker": "VRT", "cik": "", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 3965819405.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $4B of VRT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "13DG-0000102909-26-002519", "src": "13DG", "ticker": "VRT", "cik": "1674101", "company": "Vertiv Holdings Co", "company_raw": "Vertiv Holdings Co", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002519-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Vertiv Holdings, LLC Class A Common Stock", "new_value": "Vertiv Holdings Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001674101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001674101", "applied": 1, "detected_at": "2026-10-28T17:06:03.525492"}]}, "key_people": [{"who": "VPE Holdings, LLC", "who_key": "VPE Holdings, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4711021398.448, "net": -4711021398.448, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 375000000.0, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000110465923100112/0001104659-23-100112-index.htm"}, {"action": "SELL", "amount": 698199999.9999999, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000110465923089419/0001104659-23-089419-index.htm"}, {"action": "SELL", "amount": 544303472.5, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000089924321043495/0000899243-21-043495-index.htm"}, {"action": "SELL", "amount": 544303472.5, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000089924321043496/0000899243-21-043496-index.htm"}, {"action": "SELL", "amount": 544303472.5, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000089924321043640/0000899243-21-043640-index.htm"}, {"action": "SELL", "amount": 350156890.474, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000089924321009375/0000899243-21-009375-index.htm"}, {"action": "SELL", "amount": 350156890.474, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000089924321009383/0000899243-21-009383-index.htm"}, {"action": "SELL", "amount": 301548600.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000089924320031651/0000899243-20-031651-index.htm"}, {"action": "SELL", "amount": 301548600.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000089924320031653/0000899243-20-031653-index.htm"}, {"action": "SELL", "amount": 350750000.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000089924320022946/0000899243-20-022946-index.htm"}, {"action": "SELL", "amount": 350750000.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000089924320022947/0000899243-20-022947-index.htm"}], "latest": {"action": "SELL", "amount": 375000000.0, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000110465923100112/0001104659-23-100112-index.htm"}}, {"who": "Doherty Philip O'", "who_key": "O' Doherty Philip", "role": "Managing Director, E+I", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 944011417.6668999, "net": -944011417.6668999, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40105001.911, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828024049278/0001628280-24-049278-index.htm"}, {"action": "SELL", "amount": 210970164.5771, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828024049017/0001628280-24-049017-index.htm"}, {"action": "SELL", "amount": 1041524.4645, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828024025788/0001628280-24-025788-index.htm"}, {"action": "SELL", "amount": 252972424.8129, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828024025410/0001628280-24-025410-index.htm"}, {"action": "SELL", "amount": 280929588.03139997, "date": "2024-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828024019345/0001628280-24-019345-index.htm"}, {"action": "SELL", "amount": 63578972.83, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828023027255/0001628280-23-027255-index.htm"}, {"action": "SELL", "amount": 3704562.0, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828023024987/0001628280-23-024987-index.htm"}, {"action": "SELL", "amount": 45569446.92, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828023024061/0001628280-23-024061-index.htm"}, {"action": "SELL", "amount": 3774316.56, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828023023749/0001628280-23-023749-index.htm"}, {"action": "SELL", "amount": 18301770.759999998, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828023021285/0001628280-23-021285-index.htm"}, {"action": "SELL", "amount": 23063644.8, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828023020500/0001628280-23-020500-index.htm"}], "latest": {"action": "SELL", "amount": 40105001.911, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828024049278/0001628280-24-049278-index.htm"}}, {"who": "Roger Fradin", "who_key": "FRADIN ROGER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 56592392.880899996, "net": -56592392.880899996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 51397591.23, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226000578/0000950142-26-000578-index.htm"}, {"action": "SELL", "amount": 5194801.6509, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828024024137/0001628280-24-024137-index.htm"}], "latest": {"action": "SELL", "amount": 51397591.23, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226000578/0000950142-26-000578-index.htm"}}, {"who": "Steven Reinemund", "who_key": "REINEMUND STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 51867030.6614, "net": -51867030.6614, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25394523.86, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226000580/0000950142-26-000580-index.htm"}, {"action": "SELL", "amount": 12822110.0, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000118382225000003/0001183822-25-000003-index.htm"}, {"action": "SELL", "amount": 13650396.8014, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828024049022/0001628280-24-049022-index.htm"}], "latest": {"action": "SELL", "amount": 25394523.86, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226000580/0000950142-26-000580-index.htm"}}, {"who": "Stephen Liang", "who_key": "Liang Stephen", "role": "CTO & EVP, Infra. & Solutions", "person_type": "EXEC", "person_label": "Execs", "bought": 741321.1799999999, "sold": 38857398.18, "net": -38116077.0, "trades": 5, "top_score": 51.9, "lean": "selling", "history": [{"action": "SELL", "amount": 937810.48, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014225003065/0000950142-25-003065-index.htm"}, {"action": "SELL", "amount": 5060017.74, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014225001587/0000950142-25-001587-index.htm"}, {"action": "SELL", "amount": 11352915.16, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014224002859/0000950142-24-002859-index.htm"}, {"action": "SELL", "amount": 21506654.8, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014224000640/0000950142-24-000640-index.htm"}, {"action": "BUY", "amount": 741321.1799999999, "date": "2023-06-09", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828023021998/0001628280-23-021998-index.htm"}], "latest": {"action": "SELL", "amount": 937810.48, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014225003065/0000950142-25-003065-index.htm"}}, {"who": "Edward L. Monser", "who_key": "MONSER EDWARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 491480.0, "sold": 22855035.9909, "net": -22363555.9909, "trades": 3, "top_score": 47.3, "lean": "selling", "history": [{"action": "SELL", "amount": 3880208.5409, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226002483/0000950142-26-002483-index.htm"}, {"action": "SELL", "amount": 18974827.45, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226000662/0000950142-26-000662-index.htm"}, {"action": "BUY", "amount": 491480.0, "date": "2020-05-08", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828020007385/0001628280-20-007385-index.htm"}], "latest": {"action": "SELL", "amount": 3880208.5409, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226002483/0000950142-26-002483-index.htm"}}, {"who": "Anders Karlborg", "who_key": "Karlborg Anders", "role": "EVP, Man., Logistics and Op Ex", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 16933618.89, "net": -16933618.89, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7527885.13, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226000579/0000950142-26-000579-index.htm"}, {"action": "SELL", "amount": 5073944.22, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014224002883/0000950142-24-002883-index.htm"}, {"action": "SELL", "amount": 4331789.54, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014224001299/0000950142-24-001299-index.htm"}], "latest": {"action": "SELL", "amount": 7527885.13, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226000579/0000950142-26-000579-index.htm"}}, {"who": "Jan Van Dokkum", "who_key": "DOKKUM JAN VAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15120939.947, "net": -15120939.947, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9849836.97, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226000577/0000950142-26-000577-index.htm"}, {"action": "SELL", "amount": 5271102.977, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000162828024049280/0001628280-24-049280-index.htm"}], "latest": {"action": "SELL", "amount": 9849836.97, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674101/000095014226000577/0000950142-26-000577-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -3880208.5409}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002483", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-379306", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001628280-26-059961", "price_sensitive": true}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008942", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050609", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050323", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045755", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045754", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045753", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045752", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045751", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045750", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045749", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045748", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045747", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045746", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044397", "price_sensitive": false}, {"form": "3", "date": "2026-06-18", "title": "FORM 3", "accession": "0001628280-26-044362", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044317", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043906", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042641", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040031", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039487", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031347", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031346", "price_sensitive": false}], "performance": {"ticker": "VRT", "has_prices": true, "summary": {"n": 18, "avg": 7.424366505755419, "win_rate": 0.8888888888888888, "best": 21.422263109475622, "worst": -0.02923487473612938, "as_of": "2026-10-08"}, "buys": [{"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 3965819405.0, "date": "2026-03-31", "score": 0.0, "ref_price": 250.58, "return": -0.027336579136403635}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 251.07, "return": -0.02923487473612938}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 186.18, "return": 0.30910946395960887}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 164.86, "return": 0.4784059201746935}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 193.76, "return": 0.25789636663914123}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 174.0, "return": 0.40074712643678156}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 126.21, "return": 0.9311465018619761}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 89.08, "return": 1.7360799281544677}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 113.83, "return": 1.1411754370552576}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-17", "score": 0.0, "ref_price": 114.28, "return": 1.1327441372068603}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 94.8, "return": 1.5709915611814347}, {"who": "Liang Stephen", "person_type": "EXEC", "person_label": "Execs", "role": "CTO & EVP, Infra. & Solutions", "amount": 741321.1799999999, "date": "2023-06-09", "score": 51.9, "ref_price": 21.19, "return": 10.502123643227936}, {"who": "DEANGELO JOSEPH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1001684.0, "date": "2022-11-03", "score": 51.0, "ref_price": 13.92, "return": 16.50933908045977}, {"who": "Fallon David Joseph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 175110.0, "date": "2022-03-18", "score": 50.4, "ref_price": 13.4, "return": 17.188805970149254}, {"who": "Johnson Patrick R.", "person_type": "EXEC", "person_label": "Execs", "role": "ExVP Integrated Rack Solutions", "amount": 185850.0, "date": "2022-03-16", "score": 38.7, "ref_price": 12.32, "return": 18.78327922077922}, {"who": "Johnson Patrick R.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Integrated Rack Systems", "amount": 115000.0, "date": "2022-03-03", "score": 35.8, "ref_price": 11.5, "return": 20.19391304347826}, {"who": "MONSER EDWARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 491480.0, "date": "2020-05-08", "score": 47.3, "ref_price": 11.01, "return": 21.13714804722979}, {"who": "Flannery Colin", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Secretary", "amount": 508585.5, "date": "2020-05-07", "score": 57.5, "ref_price": 10.87, "return": 21.422263109475622}]}, "price_series": [{"date": "2018-07-30", "close": 9.85, "volume": 329758.0}, {"date": "2018-07-31", "close": 9.85, "volume": 8781.0}, {"date": "2018-08-01", "close": 9.98, "volume": 80400.0}, {"date": "2018-08-02", "close": 9.99, "volume": 21000.0}, {"date": "2018-08-03", "close": 9.99, "volume": null}, {"date": "2018-08-06", "close": 9.96, "volume": 6600.0}, {"date": "2018-08-07", "close": 9.95, "volume": 500.0}, {"date": "2018-08-08", "close": 9.95, "volume": null}, {"date": "2018-08-09", "close": 9.9, "volume": 500.0}, {"date": "2018-08-10", "close": 9.85, "volume": 4060.0}, {"date": "2018-08-13", "close": 9.81, "volume": 710771.0}, {"date": "2018-08-14", "close": 9.8, "volume": 50082.0}, {"date": "2018-08-15", "close": 9.85, "volume": 524698.0}, {"date": "2018-08-16", "close": 9.86, "volume": 22925.0}, {"date": "2018-08-17", "close": 9.83, "volume": 402100.0}, {"date": "2018-08-20", "close": 9.83, "volume": null}, {"date": "2018-08-21", "close": 9.8, "volume": 2100.0}, {"date": "2018-08-22", "close": 9.8, "volume": 24825.0}, {"date": "2018-08-23", "close": 9.81, "volume": 334302.0}, {"date": "2018-08-24", "close": 9.8, "volume": 100000.0}, {"date": "2018-08-27", "close": 9.75, "volume": 2381009.0}, {"date": "2018-08-28", "close": 9.75, "volume": 685101.0}, {"date": "2018-08-29", "close": 9.8, "volume": 52564.0}, {"date": "2018-08-30", "close": 9.8, "volume": 300.0}, {"date": "2018-08-31", "close": 9.73, "volume": 10605.0}, {"date": "2018-09-04", "close": 9.79, "volume": 105.0}, {"date": "2018-09-05", "close": 9.8, "volume": 2145.0}, {"date": "2018-09-06", "close": 9.8, "volume": 3800.0}, {"date": "2018-09-07", "close": 9.78, "volume": 4300.0}, {"date": "2018-09-10", "close": 9.87, "volume": 125104.0}, {"date": "2018-09-11", "close": 9.75, "volume": 179750.0}, {"date": "2018-09-12", "close": 9.8, "volume": 483000.0}, {"date": "2018-09-13", "close": 9.8, "volume": null}, {"date": "2018-09-14", "close": 9.8, "volume": 600.0}, {"date": "2018-09-17", "close": 9.75, "volume": 264619.0}, {"date": "2018-09-18", "close": 9.77, "volume": 7207.0}, {"date": "2018-09-19", "close": 9.78, "volume": 280828.0}, {"date": "2018-09-20", "close": 9.73, "volume": 47902.0}, {"date": "2018-09-21", "close": 9.75, "volume": 74312.0}, {"date": "2018-09-24", "close": 9.77, "volume": 371.0}, {"date": "2018-09-25", "close": 9.77, "volume": 47289.0}, {"date": "2018-09-26", "close": 9.7494, "volume": 2289.0}, {"date": "2018-09-27", "close": 9.75, "volume": 8971.0}, {"date": "2018-09-28", "close": 9.75, "volume": 65418.0}, {"date": "2018-10-01", "close": 9.75, "volume": 8200.0}, {"date": "2018-10-02", "close": 9.73, "volume": 359575.0}, {"date": "2018-10-03", "close": 9.7333, "volume": 840.0}, {"date": "2018-10-04", "close": 9.76, "volume": 62808.0}, {"date": "2018-10-05", "close": 9.72, "volume": 41310.0}, {"date": "2018-10-08", "close": 9.75, "volume": 1984.0}, {"date": "2018-10-09", "close": 9.72, "volume": 3300.0}, {"date": "2018-10-10", "close": 9.74, "volume": 391323.0}, {"date": "2018-10-11", "close": 9.74, "volume": 15941.0}, {"date": "2018-10-12", "close": 9.75, "volume": 284376.0}, {"date": "2018-10-15", "close": 9.73, "volume": 6246.0}, {"date": "2018-10-16", "close": 9.74, "volume": 10080.0}, {"date": "2018-10-17", "close": 9.75, "volume": 19001.0}, {"date": "2018-10-18", "close": 9.76, "volume": 438.0}, {"date": "2018-10-19", "close": 9.82, "volume": 2624.0}, {"date": "2018-10-22", "close": 9.75, "volume": 4914.0}, {"date": "2018-10-23", "close": 9.76, "volume": 1303.0}, {"date": "2018-10-24", "close": 9.7, "volume": 2585.0}, {"date": "2018-10-25", "close": 9.76, "volume": 733.0}, {"date": "2018-10-26", "close": 9.7, "volume": 5293.0}, {"date": "2018-10-29", "close": 9.75, "volume": 1000.0}, {"date": "2018-10-30", "close": 9.74, "volume": 8915.0}, {"date": "2018-10-31", "close": 9.71, "volume": 1026.0}, {"date": "2018-11-01", "close": 9.71, "volume": null}, {"date": "2018-11-02", "close": 9.75, "volume": 1161.0}, {"date": "2018-11-05", "close": 9.72, "volume": 13757.0}, {"date": "2018-11-06", "close": 9.77, "volume": 4079.0}, {"date": "2018-11-07", "close": 9.7, "volume": 69331.0}, {"date": "2018-11-08", "close": 9.7, "volume": 279742.0}, {"date": "2018-11-09", "close": 9.84, "volume": 15273.0}, {"date": "2018-11-12", "close": 9.83, "volume": 3166.0}, {"date": "2018-11-13", "close": 9.75, "volume": 460.0}, {"date": "2018-11-14", "close": 9.8, "volume": 63946.0}, {"date": "2018-11-15", "close": 9.8, "volume": 1178.0}, {"date": "2018-11-16", "close": 9.85, "volume": 316.0}, {"date": "2018-11-19", "close": 9.75, "volume": 119373.0}, {"date": "2018-11-20", "close": 9.81, "volume": 7580.0}, {"date": "2018-11-21", "close": 9.75, "volume": 8795.0}, {"date": "2018-11-23", "close": 9.83, "volume": 885.0}, {"date": "2018-11-26", "close": 9.75, "volume": 15735.0}, {"date": "2018-11-27", "close": 10.06, "volume": 11321.0}, {"date": "2018-11-28", "close": 9.81, "volume": 2048.0}, {"date": "2018-11-29", "close": 9.87, "volume": 4258.0}, {"date": "2018-11-30", "close": 9.85, "volume": 2144.0}, {"date": "2018-12-03", "close": 9.82, "volume": 19678.0}, {"date": "2018-12-04", "close": 9.82, "volume": 1124.0}, {"date": "2018-12-06", "close": 9.85, "volume": 50500.0}, {"date": "2018-12-07", "close": 9.78, "volume": 62789.0}, {"date": "2018-12-10", "close": 9.88, "volume": 26967.0}, {"date": "2018-12-11", "close": 9.85, "volume": 52261.0}, {"date": "2018-12-12", "close": 9.87, "volume": 51079.0}, {"date": "2018-12-13", "close": 9.8, "volume": 20165.0}, {"date": "2018-12-14", "close": 9.72, "volume": 45668.0}, {"date": "2018-12-17", "close": 9.75, "volume": 2211.0}, {"date": "2018-12-18", "close": 9.75, "volume": 42651.0}, {"date": "2018-12-19", "close": 9.82, "volume": 10730.0}, {"date": "2018-12-20", "close": 9.8, "volume": 6800.0}, {"date": "2018-12-21", "close": 9.8, "volume": 212123.0}, {"date": "2018-12-24", "close": 9.8, "volume": 100.0}, {"date": "2018-12-26", "close": 9.8, "volume": 2340.0}, {"date": "2018-12-27", "close": 9.73, "volume": 2817.0}, {"date": "2018-12-28", "close": 9.73, "volume": 8558.0}, {"date": "2018-12-31", "close": 9.8, "volume": 21390.0}, {"date": "2019-01-02", "close": 9.75, "volume": 2284.0}, {"date": "2019-01-03", "close": 9.75, "volume": 1838.0}, {"date": "2019-01-04", "close": 9.78, "volume": 16000.0}, {"date": "2019-01-07", "close": 9.81, "volume": 18383.0}, {"date": "2019-01-08", "close": 9.8, "volume": 221435.0}, {"date": "2019-01-09", "close": 9.82, "volume": 25360.0}, {"date": "2019-01-10", "close": 9.77, "volume": 39949.0}, {"date": "2019-01-11", "close": 9.84, "volume": 34975.0}, {"date": "2019-01-14", "close": 9.83, "volume": 27080.0}, {"date": "2019-01-15", "close": 9.85, "volume": 16300.0}, {"date": "2019-01-16", "close": 9.81, "volume": 21600.0}, {"date": "2019-01-17", "close": 9.85, "volume": 373.0}, {"date": "2019-01-18", "close": 9.85, "volume": 325961.0}, {"date": "2019-01-22", "close": 9.83, "volume": 426907.0}, {"date": "2019-01-23", "close": 9.88, "volume": 400.0}, {"date": "2019-01-24", "close": 9.87, "volume": 395600.0}, {"date": "2019-01-25", "close": 9.86, "volume": 101100.0}, {"date": "2019-01-28", "close": 9.87, "volume": 103800.0}, {"date": "2019-01-29", "close": 9.86, "volume": 2400.0}, {"date": "2019-01-30", "close": 9.89, "volume": 4886.0}, {"date": "2019-01-31", "close": 9.87, "volume": 7200.0}, {"date": "2019-02-01", "close": 9.95, "volume": 686.0}, {"date": "2019-02-04", "close": 9.83, "volume": 92034.0}, {"date": "2019-02-05", "close": 9.86, "volume": 594421.0}, {"date": "2019-02-06", "close": 9.95, "volume": 6283.0}, {"date": "2019-02-07", "close": 9.95, "volume": 8757.0}, {"date": "2019-02-08", "close": 9.95, "volume": 1783.0}, {"date": "2019-02-11", "close": 9.94, "volume": 3994.0}, {"date": "2019-02-12", "close": 9.98, "volume": 51122.0}, {"date": "2019-02-13", "close": 9.93, "volume": 15143.0}, {"date": "2019-02-14", "close": 9.93, "volume": 600691.0}, {"date": "2019-02-15", "close": 9.89, "volume": 7427.0}, {"date": "2019-02-19", "close": 9.89, "volume": 3110.0}, {"date": "2019-02-20", "close": 9.86, "volume": 92667.0}, {"date": "2019-02-21", "close": 9.95, "volume": 2739.0}, {"date": "2019-02-22", "close": 9.9, "volume": 3047.0}, {"date": "2019-02-25", "close": 9.9, "volume": null}, {"date": "2019-02-26", "close": 9.95, "volume": 3307.0}, {"date": "2019-02-27", "close": 9.93, "volume": 74019.0}, {"date": "2019-02-28", "close": 9.93, "volume": null}, {"date": "2019-03-01", "close": 9.94, "volume": 23612.0}, {"date": "2019-03-04", "close": 9.95, "volume": 1396.0}, {"date": "2019-03-05", "close": 10.0, "volume": 488611.0}, {"date": "2019-03-06", "close": 10.03, "volume": 9289.0}, {"date": "2019-03-07", "close": 9.97, "volume": 52221.0}, {"date": "2019-03-08", "close": 9.97, "volume": 11617.0}, {"date": "2019-03-11", "close": 9.96, "volume": 140100.0}, {"date": "2019-03-12", "close": 9.93, "volume": 65764.0}, {"date": "2019-03-13", "close": 9.95, "volume": 513793.0}, {"date": "2019-03-14", "close": 9.95, "volume": 10246.0}, {"date": "2019-03-15", "close": 9.98, "volume": 775.0}, {"date": "2019-03-18", "close": 9.99, "volume": 8088.0}, {"date": "2019-03-19", "close": 9.98, "volume": 133660.0}, {"date": "2019-03-20", "close": 9.97, "volume": 127183.0}, {"date": "2019-03-21", "close": 9.94, "volume": 3816.0}, {"date": "2019-03-22", "close": 9.95, "volume": 197963.0}, {"date": "2019-03-25", "close": 9.97, "volume": 1757.0}, {"date": "2019-03-26", "close": 10.01, "volume": 238128.0}, {"date": "2019-03-27", "close": 9.99, "volume": 141406.0}, {"date": "2019-03-28", "close": 9.9975, "volume": 759.0}, {"date": "2019-03-29", "close": 10.02, "volume": 122017.0}, {"date": "2019-04-01", "close": 9.99, "volume": 92642.0}, {"date": "2019-04-02", "close": 10.0, "volume": 31687.0}, {"date": "2019-04-03", "close": 10.02, "volume": 71117.0}, {"date": "2019-04-04", "close": 9.97, "volume": 361596.0}, {"date": "2019-04-05", "close": 10.01, "volume": 261184.0}, {"date": "2019-04-08", "close": 10.03, "volume": 1256.0}, {"date": "2019-04-09", "close": 10.0, "volume": 167.0}, {"date": "2019-04-10", "close": 10.0, "volume": 3138.0}, {"date": "2019-04-11", "close": 9.99, "volume": 652.0}, {"date": "2019-04-12", "close": 10.0, "volume": 4590.0}, {"date": "2019-04-15", "close": 10.07, "volume": 650.0}, {"date": "2019-04-16", "close": 10.07, "volume": null}, {"date": "2019-04-17", "close": 10.05, "volume": 7094.0}, {"date": "2019-04-18", "close": 10.05, "volume": null}, {"date": "2019-04-22", "close": 10.01, "volume": 286141.0}, {"date": "2019-04-23", "close": 10.06, "volume": 360338.0}, {"date": "2019-04-24", "close": 10.1, "volume": 54577.0}, {"date": "2019-04-25", "close": 10.08, "volume": 300701.0}, {"date": "2019-04-26", "close": 10.12, "volume": 475.0}, {"date": "2019-04-29", "close": 10.1, "volume": 325952.0}, {"date": "2019-04-30", "close": 10.12, "volume": 708.0}, {"date": "2019-05-01", "close": 10.12, "volume": 24208.0}, {"date": "2019-05-02", "close": 10.1, "volume": 708.0}, {"date": "2019-05-03", "close": 10.1, "volume": 804.0}, {"date": "2019-05-06", "close": 10.1, "volume": 53018.0}, {"date": "2019-05-07", "close": 10.09, "volume": 2200.0}, {"date": "2019-05-08", "close": 10.11, "volume": 200.0}, {"date": "2019-05-09", "close": 10.06, "volume": 1955.0}, {"date": "2019-05-10", "close": 10.08, "volume": 19687.0}, {"date": "2019-05-13", "close": 10.06, "volume": 286.0}, {"date": "2019-05-14", "close": 10.0802, "volume": 4432.0}, {"date": "2019-05-15", "close": 10.1, "volume": 934.0}, {"date": "2019-05-16", "close": 10.1, "volume": 52059.0}, {"date": "2019-05-17", "close": 10.1, "volume": null}, {"date": "2019-05-20", "close": 10.09, "volume": 5021.0}, {"date": "2019-05-21", "close": 10.09, "volume": 5735.0}, {"date": "2019-05-22", "close": 10.09, "volume": 7340.0}, {"date": "2019-05-23", "close": 10.06, "volume": 25141.0}, {"date": "2019-05-24", "close": 10.07, "volume": 755151.0}, {"date": "2019-05-28", "close": 10.07, "volume": 2406810.0}, {"date": "2019-05-29", "close": 10.08, "volume": 54780.0}, {"date": "2019-05-30", "close": 10.08, "volume": 342728.0}, {"date": "2019-05-31", "close": 10.08, "volume": 1460.0}, {"date": "2019-06-03", "close": 10.1, "volume": 39691.0}, {"date": "2019-06-04", "close": 10.1, "volume": 11862.0}, {"date": "2019-06-05", "close": 10.1, "volume": 400.0}, {"date": "2019-06-06", "close": 10.09, "volume": 3000.0}, {"date": "2019-06-07", "close": 10.1, "volume": 35159.0}, {"date": "2019-06-10", "close": 10.09, "volume": 28560.0}, {"date": "2019-06-11", "close": 10.087, "volume": 1044.0}, {"date": "2019-06-12", "close": 10.1, "volume": 10686.0}, {"date": "2019-06-13", "close": 10.09, "volume": 20600.0}, {"date": "2019-06-14", "close": 10.1, "volume": 3270116.0}, {"date": "2019-06-17", "close": 10.1, "volume": null}, {"date": "2019-06-18", "close": 10.1, "volume": 690.0}, {"date": "2019-06-19", "close": 10.11, "volume": 545.0}, {"date": "2019-06-20", "close": 10.11, "volume": 1225.0}, {"date": "2019-06-21", "close": 10.19, "volume": 8687.0}, {"date": "2019-06-24", "close": 10.15, "volume": 11140.0}, {"date": "2019-06-25", "close": 10.13, "volume": 112177.0}, {"date": "2019-06-26", "close": 10.14, "volume": 301522.0}, {"date": "2019-06-27", "close": 10.12, "volume": 776472.0}, {"date": "2019-06-28", "close": 10.14, "volume": 9607.0}, {"date": "2019-07-01", "close": 10.11, "volume": 1783.0}, {"date": "2019-07-02", "close": 10.14, "volume": 46689.0}, {"date": "2019-07-03", "close": 10.14, "volume": 125173.0}, {"date": "2019-07-05", "close": 10.13, "volume": 95722.0}, {"date": "2019-07-08", "close": 10.16, "volume": 1561315.0}, {"date": "2019-07-09", "close": 10.165, "volume": 631.0}, {"date": "2019-07-10", "close": 10.2, "volume": 2810.0}, {"date": "2019-07-11", "close": 10.17, "volume": 107417.0}, {"date": "2019-07-12", "close": 10.18, "volume": 109773.0}, {"date": "2019-07-15", "close": 10.19, "volume": 10123.0}, {"date": "2019-07-16", "close": 10.19, "volume": null}, {"date": "2019-07-17", "close": 10.15, "volume": 155018.0}, {"date": "2019-07-18", "close": 10.16, "volume": 2091519.0}, {"date": "2019-07-19", "close": 10.18, "volume": 4649.0}, {"date": "2019-07-22", "close": 10.2, "volume": 218.0}, {"date": "2019-07-23", "close": 10.2, "volume": null}, {"date": "2019-07-24", "close": 10.21, "volume": 1490.0}, {"date": "2019-07-25", "close": 10.18, "volume": 162808.0}, {"date": "2019-07-26", "close": 10.23, "volume": 50745.0}, {"date": "2019-07-29", "close": 10.22, "volume": 20184.0}, {"date": "2019-07-30", "close": 10.25, "volume": 34877.0}, {"date": "2019-07-31", "close": 10.19, "volume": 40364.0}, {"date": "2019-08-01", "close": 10.2, "volume": 226363.0}, {"date": "2019-08-02", "close": 10.25, "volume": 62639.0}, {"date": "2019-08-05", "close": 10.18, "volume": 586.0}, {"date": "2019-08-06", "close": 10.22, "volume": 21046.0}, {"date": "2019-08-07", "close": 10.18, "volume": 57603.0}, {"date": "2019-08-08", "close": 10.18, "volume": 5807.0}, {"date": "2019-08-09", "close": 10.19, "volume": 19609.0}, {"date": "2019-08-12", "close": 10.23, "volume": 245.0}, {"date": "2019-08-13", "close": 10.23, "volume": 10781.0}, {"date": "2019-08-14", "close": 10.25, "volume": 1912.0}, {"date": "2019-08-15", "close": 10.24, "volume": 13819.0}, {"date": "2019-08-16", "close": 10.24, "volume": 1400.0}, {"date": "2019-08-19", "close": 10.245, "volume": 10068.0}, {"date": "2019-08-20", "close": 10.12, "volume": 9323.0}, {"date": "2019-08-21", "close": 10.25, "volume": 132.0}, {"date": "2019-08-22", "close": 10.25, "volume": 7240.0}, {"date": "2019-08-23", "close": 10.195, "volume": 6420.0}, {"date": "2019-08-26", "close": 10.22, "volume": 121835.0}, {"date": "2019-08-27", "close": 10.2, "volume": 913.0}, {"date": "2019-08-28", "close": 10.19, "volume": 2212.0}, {"date": "2019-08-29", "close": 10.17, "volume": 777.0}, {"date": "2019-08-30", "close": 10.25, "volume": 1169.0}, {"date": "2019-09-03", "close": 10.23, "volume": 124880.0}, {"date": "2019-09-04", "close": 10.2325, "volume": 645.0}, {"date": "2019-09-05", "close": 10.23, "volume": 260.0}, {"date": "2019-09-06", "close": 10.19, "volume": 206185.0}, {"date": "2019-09-09", "close": 10.19, "volume": 383495.0}, {"date": "2019-09-10", "close": 10.19, "volume": 309.0}, {"date": "2019-09-11", "close": 10.2, "volume": 10181.0}, {"date": "2019-09-12", "close": 10.2, "volume": 4301.0}, {"date": "2019-09-13", "close": 10.24, "volume": 59644.0}, {"date": "2019-09-16", "close": 10.22, "volume": 392910.0}, {"date": "2019-09-17", "close": 10.22, "volume": 3955.0}, {"date": "2019-09-18", "close": 10.22, "volume": 29479.0}, {"date": "2019-09-19", "close": 10.22, "volume": 24776.0}, {"date": "2019-09-20", "close": 10.28, "volume": 333089.0}, {"date": "2019-09-23", "close": 10.25, "volume": 57412.0}, {"date": "2019-09-24", "close": 10.23, "volume": 26074.0}, {"date": "2019-09-25", "close": 10.24, "volume": 2946.0}, {"date": "2019-09-26", "close": 10.27, "volume": 106399.0}, {"date": "2019-09-27", "close": 10.27, "volume": 8709.0}, {"date": "2019-09-30", "close": 10.2, "volume": 1109.0}, {"date": "2019-10-01", "close": 10.23, "volume": 2340.0}, {"date": "2019-10-02", "close": 10.22, "volume": 1301.0}, {"date": "2019-10-03", "close": 10.23, "volume": 50750.0}, {"date": "2019-10-04", "close": 10.27, "volume": 107465.0}, {"date": "2019-10-07", "close": 10.25, "volume": 20604.0}, {"date": "2019-10-08", "close": 10.23, "volume": 1127.0}, {"date": "2019-10-09", "close": 10.23, "volume": 234231.0}, {"date": "2019-10-10", "close": 10.24, "volume": 12223.0}, {"date": "2019-10-11", "close": 10.23, "volume": 361.0}, {"date": "2019-10-14", "close": 10.23, "volume": 74562.0}, {"date": "2019-10-15", "close": 10.22, "volume": 128508.0}, {"date": "2019-10-16", "close": 10.24, "volume": 4705.0}, {"date": "2019-10-17", "close": 10.22, "volume": 263004.0}, {"date": "2019-10-18", "close": 10.22, "volume": 100.0}, {"date": "2019-10-21", "close": 10.24, "volume": 1504.0}, {"date": "2019-10-22", "close": 10.24, "volume": 404020.0}, {"date": "2019-10-23", "close": 10.27, "volume": 660219.0}, {"date": "2019-10-24", "close": 10.27, "volume": 76200.0}, {"date": "2019-10-25", "close": 10.27, "volume": 450566.0}, {"date": "2019-10-28", "close": 10.27, "volume": 54278.0}, {"date": "2019-10-29", "close": 10.27, "volume": null}, {"date": "2019-10-30", "close": 10.28, "volume": 200.0}, {"date": "2019-10-31", "close": 10.27, "volume": 1414.0}, {"date": "2019-11-01", "close": 10.27, "volume": null}, {"date": "2019-11-04", "close": 10.27, "volume": null}, {"date": "2019-11-05", "close": 10.24, "volume": 52092.0}, {"date": "2019-11-06", "close": 10.27, "volume": 10005.0}, {"date": "2019-11-07", "close": 10.27, "volume": null}, {"date": "2019-11-08", "close": 10.2401, "volume": 45615.0}, {"date": "2019-11-11", "close": 10.2401, "volume": null}, {"date": "2019-11-12", "close": 10.255, "volume": 2231716.0}, {"date": "2019-11-13", "close": 10.24, "volume": 1602347.0}, {"date": "2019-11-14", "close": 10.24, "volume": 126078.0}, {"date": "2019-11-15", "close": 10.28, "volume": 27778.0}, {"date": "2019-11-18", "close": 10.24, "volume": 20734.0}, {"date": "2019-11-19", "close": 10.24, "volume": 5000.0}, {"date": "2019-11-20", "close": 10.24, "volume": null}, {"date": "2019-11-21", "close": 10.25, "volume": 27230.0}, {"date": "2019-11-22", "close": 10.25, "volume": 482.0}, {"date": "2019-11-25", "close": 10.23, "volume": 1650833.0}, {"date": "2019-11-26", "close": 10.23, "volume": 4958.0}, {"date": "2019-11-27", "close": 10.23, "volume": null}, {"date": "2019-11-29", "close": 10.23, "volume": null}, {"date": "2019-12-02", "close": 10.35, "volume": 2611014.0}, {"date": "2019-12-03", "close": 10.38, "volume": 411618.0}, {"date": "2019-12-04", "close": 10.38, "volume": 151548.0}, {"date": "2019-12-05", "close": 10.375, "volume": 4954.0}, {"date": "2019-12-06", "close": 10.39, "volume": 2890.0}, {"date": "2019-12-09", "close": 10.45, "volume": 665122.0}, {"date": "2019-12-10", "close": 10.62, "volume": 20965500.0}, {"date": "2019-12-11", "close": 11.04, "volume": 8038916.0}, {"date": "2019-12-12", "close": 11.07, "volume": 6818860.0}, {"date": "2019-12-13", "close": 10.94, "volume": 1196584.0}, {"date": "2019-12-16", "close": 10.9, "volume": 372368.0}, {"date": "2019-12-17", "close": 10.89, "volume": 1448383.0}, {"date": "2019-12-18", "close": 10.85, "volume": 256790.0}, {"date": "2019-12-19", "close": 10.86, "volume": 295599.0}, {"date": "2019-12-20", "close": 10.98, "volume": 2357261.0}, {"date": "2019-12-23", "close": 10.95, "volume": 223894.0}, {"date": "2019-12-24", "close": 10.9, "volume": 275673.0}, {"date": "2019-12-26", "close": 10.92, "volume": 501710.0}, {"date": "2019-12-27", "close": 10.94, "volume": 809894.0}, {"date": "2019-12-30", "close": 10.92, "volume": 421167.0}, {"date": "2019-12-31", "close": 11.03, "volume": 1540536.0}, {"date": "2020-01-02", "close": 11.22, "volume": 1033787.0}, {"date": "2020-01-03", "close": 11.24, "volume": 646326.0}, {"date": "2020-01-06", "close": 11.32, "volume": 953962.0}, {"date": "2020-01-07", "close": 11.41, "volume": 1311321.0}, {"date": "2020-01-08", "close": 11.45, "volume": 1258766.0}, {"date": "2020-01-09", "close": 11.75, "volume": 3353929.0}, {"date": "2020-01-10", "close": 11.67, "volume": 3927919.0}, {"date": "2020-01-13", "close": 11.67, "volume": 1175948.0}, {"date": "2020-01-14", "close": 11.7, "volume": 564749.0}, {"date": "2020-01-15", "close": 11.71, "volume": 1517671.0}, {"date": "2020-01-16", "close": 11.67, "volume": 684517.0}, {"date": "2020-01-17", "close": 11.4, "volume": 1550838.0}, {"date": "2020-01-21", "close": 11.5, "volume": 1932744.0}, {"date": "2020-01-22", "close": 11.59, "volume": 1907434.0}, {"date": "2020-01-23", "close": 11.7, "volume": 2965797.0}, {"date": "2020-01-24", "close": 11.91, "volume": 3502682.0}, {"date": "2020-01-27", "close": 12.16, "volume": 4482042.0}, {"date": "2020-01-28", "close": 12.51, "volume": 2480504.0}, {"date": "2020-01-29", "close": 12.63, "volume": 2262522.0}, {"date": "2020-01-30", "close": 12.49, "volume": 1207071.0}, {"date": "2020-01-31", "close": 12.4, "volume": 2143960.0}, {"date": "2020-02-03", "close": 12.38, "volume": 1195115.0}, {"date": "2020-02-04", "close": 12.69, "volume": 1775011.0}, {"date": "2020-02-05", "close": 12.79, "volume": 1138577.0}, {"date": "2020-02-06", "close": 12.86, "volume": 2820775.0}, {"date": "2020-02-07", "close": 12.88, "volume": 475742.0}, {"date": "2020-02-10", "close": 13.0, "volume": 738005.0}, {"date": "2020-02-11", "close": 12.75, "volume": 2963503.0}, {"date": "2020-02-12", "close": 12.5, "volume": 1178314.0}, {"date": "2020-02-13", "close": 12.67, "volume": 1863787.0}, {"date": "2020-02-14", "close": 13.0, "volume": 2181960.0}, {"date": "2020-02-18", "close": 13.34, "volume": 3368475.0}, {"date": "2020-02-19", "close": 13.46, "volume": 1836379.0}, {"date": "2020-02-20", "close": 13.0, "volume": 2198959.0}, {"date": "2020-02-21", "close": 12.85, "volume": 2137084.0}, {"date": "2020-02-24", "close": 12.69, "volume": 2670249.0}, {"date": "2020-02-25", "close": 12.5, "volume": 3332867.0}, {"date": "2020-02-26", "close": 12.32, "volume": 2051492.0}, {"date": "2020-02-27", "close": 11.84, "volume": 3491181.0}, {"date": "2020-02-28", "close": 11.79, "volume": 2809951.0}, {"date": "2020-03-02", "close": 11.76, "volume": 1710006.0}, {"date": "2020-03-03", "close": 11.14, "volume": 3235456.0}, {"date": "2020-03-04", "close": 11.24, "volume": 3358019.0}, {"date": "2020-03-05", "close": 10.49, "volume": 3424893.0}, {"date": "2020-03-06", "close": 10.0, "volume": 3305505.0}, {"date": "2020-03-09", "close": 9.95, "volume": 3629621.0}, {"date": "2020-03-10", "close": 11.1, "volume": 3061764.0}, {"date": "2020-03-11", "close": 10.65, "volume": 2294058.0}, {"date": "2020-03-12", "close": 8.7, "volume": 4272838.0}, {"date": "2020-03-13", "close": 8.9, "volume": 4997566.0}, {"date": "2020-03-16", "close": 7.73, "volume": 5696068.0}, {"date": "2020-03-17", "close": 7.25, "volume": 2917709.0}, {"date": "2020-03-18", "close": 5.57, "volume": 5092456.0}, {"date": "2020-03-19", "close": 6.76, "volume": 3926032.0}, {"date": "2020-03-20", "close": 7.36, "volume": 3384063.0}, {"date": "2020-03-23", "close": 6.76, "volume": 3538381.0}, {"date": "2020-03-24", "close": 7.68, "volume": 3402957.0}, {"date": "2020-03-25", "close": 8.92, "volume": 1863678.0}, {"date": "2020-03-26", "close": 8.88, "volume": 2393641.0}, {"date": "2020-03-27", "close": 8.22, "volume": 2577767.0}, {"date": "2020-03-30", "close": 8.14, "volume": 1332676.0}, {"date": "2020-03-31", "close": 8.65, "volume": 1628753.0}, {"date": "2020-04-01", "close": 8.07, "volume": 2206309.0}, {"date": "2020-04-02", "close": 8.13, "volume": 1339208.0}, {"date": "2020-04-03", "close": 7.9, "volume": 1483071.0}, {"date": "2020-04-06", "close": 8.6, "volume": 1415926.0}, {"date": "2020-04-07", "close": 8.14, "volume": 1974679.0}, {"date": "2020-04-08", "close": 8.5, "volume": 1550591.0}, {"date": "2020-04-09", "close": 9.19, "volume": 2207526.0}, {"date": "2020-04-13", "close": 9.65, "volume": 2202695.0}, {"date": "2020-04-14", "close": 9.88, "volume": 2254348.0}, {"date": "2020-04-15", "close": 9.72, "volume": 1091608.0}, {"date": "2020-04-16", "close": 10.0, "volume": 1551075.0}, {"date": "2020-04-17", "close": 10.28, "volume": 2105732.0}, {"date": "2020-04-20", "close": 10.26, "volume": 865774.0}, {"date": "2020-04-21", "close": 9.98, "volume": 2111253.0}, {"date": "2020-04-22", "close": 10.0, "volume": 1884469.0}, {"date": "2020-04-23", "close": 10.09, "volume": 981040.0}, {"date": "2020-04-24", "close": 10.26, "volume": 753698.0}, {"date": "2020-04-27", "close": 10.37, "volume": 1096789.0}, {"date": "2020-04-28", "close": 10.45, "volume": 1191953.0}, {"date": "2020-04-29", "close": 10.65, "volume": 1242380.0}, {"date": "2020-04-30", "close": 10.59, "volume": 1567048.0}, {"date": "2020-05-01", "close": 10.29, "volume": 2055298.0}, {"date": "2020-05-04", "close": 10.09, "volume": 1527421.0}, {"date": "2020-05-05", "close": 10.4, "volume": 2763663.0}, {"date": "2020-05-06", "close": 10.65, "volume": 4518485.0}, {"date": "2020-05-07", "close": 10.87, "volume": 2720542.0}, {"date": "2020-05-08", "close": 11.01, "volume": 2308560.0}, {"date": "2020-05-11", "close": 11.54, "volume": 2556448.0}, {"date": "2020-05-12", "close": 11.56, "volume": 1971722.0}, {"date": "2020-05-13", "close": 11.24, "volume": 2782986.0}, {"date": "2020-05-14", "close": 11.59, "volume": 1927100.0}, {"date": "2020-05-15", "close": 11.45, "volume": 1591749.0}, {"date": "2020-05-18", "close": 11.71, "volume": 2161805.0}, {"date": "2020-05-19", "close": 11.75, "volume": 1527600.0}, {"date": "2020-05-20", "close": 11.97, "volume": 2236488.0}, {"date": "2020-05-21", "close": 12.02, "volume": 2635358.0}, {"date": "2020-05-22", "close": 12.07, "volume": 2370674.0}, {"date": "2020-05-26", "close": 12.49, "volume": 3573417.0}, {"date": "2020-05-27", "close": 12.45, "volume": 3815187.0}, {"date": "2020-05-28", "close": 12.55, "volume": 1189082.0}, {"date": "2020-05-29", "close": 12.73, "volume": 3242438.0}, {"date": "2020-06-01", "close": 13.31, "volume": 2224666.0}, {"date": "2020-06-02", "close": 13.47, "volume": 2440443.0}, {"date": "2020-06-03", "close": 13.92, "volume": 2661900.0}, {"date": "2020-06-04", "close": 13.64, "volume": 2451918.0}, {"date": "2020-06-05", "close": 14.0, "volume": 2637985.0}, {"date": "2020-06-08", "close": 14.86, "volume": 7791451.0}, {"date": "2020-06-09", "close": 14.22, "volume": 2446156.0}, {"date": "2020-06-10", "close": 14.22, "volume": 2268671.0}, {"date": "2020-06-11", "close": 13.54, "volume": 2480528.0}, {"date": "2020-06-12", "close": 14.26, "volume": 2562201.0}, {"date": "2020-06-15", "close": 14.24, "volume": 2419584.0}, {"date": "2020-06-16", "close": 14.49, "volume": 2556448.0}, {"date": "2020-06-17", "close": 14.16, "volume": 4404759.0}, {"date": "2020-06-18", "close": 14.27, "volume": 5284365.0}, {"date": "2020-06-19", "close": 13.82, "volume": 5114572.0}, {"date": "2020-06-22", "close": 13.48, "volume": 7418154.0}, {"date": "2020-06-23", "close": 13.58, "volume": 7218315.0}, {"date": "2020-06-24", "close": 13.19, "volume": 2230433.0}, {"date": "2020-06-25", "close": 12.98, "volume": 2936838.0}, {"date": "2020-06-26", "close": 12.27, "volume": 16064140.0}, {"date": "2020-06-29", "close": 13.11, "volume": 2720743.0}, {"date": "2020-06-30", "close": 13.56, "volume": 3386549.0}, {"date": "2020-07-01", "close": 13.97, "volume": 3588975.0}, {"date": "2020-07-02", "close": 14.07, "volume": 2013073.0}, {"date": "2020-07-06", "close": 13.97, "volume": 1592654.0}, {"date": "2020-07-07", "close": 13.62, "volume": 2169265.0}, {"date": "2020-07-08", "close": 13.83, "volume": 3022713.0}, {"date": "2020-07-09", "close": 13.88, "volume": 2176355.0}, {"date": "2020-07-10", "close": 13.9, "volume": 1746889.0}, {"date": "2020-07-13", "close": 13.54, "volume": 3102151.0}, {"date": "2020-07-14", "close": 13.85, "volume": 1694668.0}, {"date": "2020-07-15", "close": 14.0, "volume": 3458901.0}, {"date": "2020-07-16", "close": 13.88, "volume": 1537390.0}, {"date": "2020-07-17", "close": 14.24, "volume": 2682811.0}, {"date": "2020-07-20", "close": 13.99, "volume": 1466693.0}, {"date": "2020-07-21", "close": 13.88, "volume": 1519140.0}, {"date": "2020-07-22", "close": 13.76, "volume": 2370209.0}, {"date": "2020-07-23", "close": 13.56, "volume": 2122804.0}, {"date": "2020-07-24", "close": 13.58, "volume": 1550890.0}, {"date": "2020-07-27", "close": 13.66, "volume": 947924.0}, {"date": "2020-07-28", "close": 13.55, "volume": 1183901.0}, {"date": "2020-07-29", "close": 14.0, "volume": 1137464.0}, {"date": "2020-07-30", "close": 14.25, "volume": 1261557.0}, {"date": "2020-07-31", "close": 14.5, "volume": 1462089.0}, {"date": "2020-08-03", "close": 15.01, "volume": 3192639.0}, {"date": "2020-08-04", "close": 15.2, "volume": 2256114.0}, {"date": "2020-08-05", "close": 16.89, "volume": 4648771.0}, {"date": "2020-08-06", "close": 16.42, "volume": 3011283.0}, {"date": "2020-08-07", "close": 16.49, "volume": 1753209.0}, {"date": "2020-08-10", "close": 16.88, "volume": 2350236.0}, {"date": "2020-08-11", "close": 16.77, "volume": 2344406.0}, {"date": "2020-08-12", "close": 15.76, "volume": 4877456.0}, {"date": "2020-08-13", "close": 16.66, "volume": 12446490.0}, {"date": "2020-08-14", "close": 16.3, "volume": 2871713.0}, {"date": "2020-08-17", "close": 15.75, "volume": 4364857.0}, {"date": "2020-08-18", "close": 15.5, "volume": 3634390.0}, {"date": "2020-08-19", "close": 15.68, "volume": 3102811.0}, {"date": "2020-08-20", "close": 16.2, "volume": 3072491.0}, {"date": "2020-08-21", "close": 15.91, "volume": 4479150.0}, {"date": "2020-08-24", "close": 16.5, "volume": 3710191.0}, {"date": "2020-08-25", "close": 16.92, "volume": 2553824.0}, {"date": "2020-08-26", "close": 16.74, "volume": 1933022.0}, {"date": "2020-08-27", "close": 16.75, "volume": 1988381.0}, {"date": "2020-08-28", "close": 16.5, "volume": 1167120.0}, {"date": "2020-08-31", "close": 16.23, "volume": 1802690.0}, {"date": "2020-09-01", "close": 16.44, "volume": 1393554.0}, {"date": "2020-09-02", "close": 16.64, "volume": 1696139.0}, {"date": "2020-09-03", "close": 15.96, "volume": 2272461.0}, {"date": "2020-09-04", "close": 16.1, "volume": 2199480.0}, {"date": "2020-09-08", "close": 16.35, "volume": 2792908.0}, {"date": "2020-09-09", "close": 16.85, "volume": 2324876.0}, {"date": "2020-09-10", "close": 16.91, "volume": 2899772.0}, {"date": "2020-09-11", "close": 16.95, "volume": 1451246.0}, {"date": "2020-09-14", "close": 17.54, "volume": 2518236.0}, {"date": "2020-09-15", "close": 17.66, "volume": 2277396.0}, {"date": "2020-09-16", "close": 17.58, "volume": 2338879.0}, {"date": "2020-09-17", "close": 17.4, "volume": 2589615.0}, {"date": "2020-09-18", "close": 17.61, "volume": 11179650.0}, {"date": "2020-09-21", "close": 16.95, "volume": 3094368.0}, {"date": "2020-09-22", "close": 16.97, "volume": 1667677.0}, {"date": "2020-09-23", "close": 16.73, "volume": 2038920.0}, {"date": "2020-09-24", "close": 16.64, "volume": 1479659.0}, {"date": "2020-09-25", "close": 16.82, "volume": 1291009.0}, {"date": "2020-09-28", "close": 16.97, "volume": 1916458.0}, {"date": "2020-09-29", "close": 17.13, "volume": 2273827.0}, {"date": "2020-09-30", "close": 17.32, "volume": 2140643.0}, {"date": "2020-10-01", "close": 17.9, "volume": 3281634.0}, {"date": "2020-10-02", "close": 17.59, "volume": 2072488.0}, {"date": "2020-10-05", "close": 17.8, "volume": 4075524.0}, {"date": "2020-10-06", "close": 17.84, "volume": 2456238.0}, {"date": "2020-10-07", "close": 18.1, "volume": 2521111.0}, {"date": "2020-10-08", "close": 18.14, "volume": 1661541.0}, {"date": "2020-10-09", "close": 18.04, "volume": 1036033.0}, {"date": "2020-10-12", "close": 17.98, "volume": 1562093.0}, {"date": "2020-10-13", "close": 17.93, "volume": 1520466.0}, {"date": "2020-10-14", "close": 18.31, "volume": 2604821.0}, {"date": "2020-10-15", "close": 18.33, "volume": 2096567.0}, {"date": "2020-10-16", "close": 18.34, "volume": 3382432.0}, {"date": "2020-10-19", "close": 18.32, "volume": 3165937.0}, {"date": "2020-10-20", "close": 18.51, "volume": 1921166.0}, {"date": "2020-10-21", "close": 18.57, "volume": 2029862.0}, {"date": "2020-10-22", "close": 19.05, "volume": 2902152.0}, {"date": "2020-10-23", "close": 18.84, "volume": 2237622.0}, {"date": "2020-10-26", "close": 18.17, "volume": 3688438.0}, {"date": "2020-10-27", "close": 17.92, "volume": 2148218.0}, {"date": "2020-10-28", "close": 17.6, "volume": 1650832.0}, {"date": "2020-10-29", "close": 17.94, "volume": 1506661.0}, {"date": "2020-10-30", "close": 17.65, "volume": 2097124.0}, {"date": "2020-11-02", "close": 17.41, "volume": 3679760.0}, {"date": "2020-11-03", "close": 17.6, "volume": 2448034.0}, {"date": "2020-11-04", "close": 17.35, "volume": 3916014.0}, {"date": "2020-11-05", "close": 17.28, "volume": 2086197.0}, {"date": "2020-11-06", "close": 16.96, "volume": 2642651.0}, {"date": "2020-11-09", "close": 16.9, "volume": 3974592.0}, {"date": "2020-11-10", "close": 16.82, "volume": 2996243.0}, {"date": "2020-11-11", "close": 17.35, "volume": 1742425.0}, {"date": "2020-11-12", "close": 17.31, "volume": 1934489.0}, {"date": "2020-11-13", "close": 17.99, "volume": 16417780.0}, {"date": "2020-11-16", "close": 18.27, "volume": 6663799.0}, {"date": "2020-11-17", "close": 18.41, "volume": 3459954.0}, {"date": "2020-11-18", "close": 18.1, "volume": 4944997.0}, {"date": "2020-11-19", "close": 18.54, "volume": 2605768.0}, {"date": "2020-11-20", "close": 18.62, "volume": 2086578.0}, {"date": "2020-11-23", "close": 18.97, "volume": 2501690.0}, {"date": "2020-11-24", "close": 18.64, "volume": 3199558.0}, {"date": "2020-11-25", "close": 18.83, "volume": 1766638.0}, {"date": "2020-11-27", "close": 18.85, "volume": 831245.0}, {"date": "2020-11-30", "close": 18.71, "volume": 2224014.0}, {"date": "2020-12-01", "close": 19.39, "volume": 6335568.0}, {"date": "2020-12-02", "close": 19.39, "volume": 2584288.0}, {"date": "2020-12-03", "close": 19.24, "volume": 3120000.0}, {"date": "2020-12-04", "close": 19.75, "volume": 1927956.0}, {"date": "2020-12-07", "close": 19.39, "volume": 2415657.0}, {"date": "2020-12-08", "close": 19.91, "volume": 3607786.0}, {"date": "2020-12-09", "close": 18.92, "volume": 4283835.0}, {"date": "2020-12-10", "close": 19.03, "volume": 3212253.0}, {"date": "2020-12-11", "close": 18.98, "volume": 3147190.0}, {"date": "2020-12-14", "close": 19.03, "volume": 2983145.0}, {"date": "2020-12-15", "close": 19.0, "volume": 2411082.0}, {"date": "2020-12-16", "close": 18.75, "volume": 3401613.0}, {"date": "2020-12-17", "close": 19.28, "volume": 4416147.0}, {"date": "2020-12-18", "close": 19.19, "volume": 4474285.0}, {"date": "2020-12-21", "close": 19.01, "volume": 2361876.0}, {"date": "2020-12-22", "close": 18.96, "volume": 2289096.0}, {"date": "2020-12-23", "close": 19.0, "volume": 1814873.0}, {"date": "2020-12-24", "close": 18.93, "volume": 506062.0}, {"date": "2020-12-28", "close": 18.65, "volume": 2069769.0}, {"date": "2020-12-29", "close": 18.5, "volume": 1927689.0}, {"date": "2020-12-30", "close": 18.59, "volume": 1942074.0}, {"date": "2020-12-31", "close": 18.67, "volume": 1724305.0}, {"date": "2021-01-04", "close": 18.52, "volume": 3548838.0}, {"date": "2021-01-05", "close": 18.15, "volume": 3283460.0}, {"date": "2021-01-06", "close": 18.25, "volume": 4894526.0}, {"date": "2021-01-07", "close": 18.27, "volume": 3248195.0}, {"date": "2021-01-08", "close": 18.07, "volume": 6195006.0}, {"date": "2021-01-11", "close": 18.08, "volume": 3523174.0}, {"date": "2021-01-12", "close": 18.37, "volume": 4936880.0}, {"date": "2021-01-13", "close": 18.69, "volume": 5570359.0}, {"date": "2021-01-14", "close": 18.78, "volume": 6251982.0}, {"date": "2021-01-15", "close": 19.51, "volume": 4458392.0}, {"date": "2021-01-19", "close": 20.61, "volume": 7240602.0}, {"date": "2021-01-20", "close": 20.79, "volume": 10998700.0}, {"date": "2021-01-21", "close": 20.61, "volume": 6646698.0}, {"date": "2021-01-22", "close": 20.01, "volume": 3341146.0}, {"date": "2021-01-25", "close": 20.2, "volume": 3258170.0}, {"date": "2021-01-26", "close": 20.71, "volume": 4830748.0}, {"date": "2021-01-27", "close": 19.69, "volume": 7543922.0}, {"date": "2021-01-28", "close": 20.02, "volume": 4299137.0}, {"date": "2021-01-29", "close": 20.12, "volume": 4961995.0}, {"date": "2021-02-01", "close": 20.14, "volume": 4228277.0}, {"date": "2021-02-02", "close": 20.12, "volume": 3230273.0}, {"date": "2021-02-03", "close": 20.09, "volume": 2695598.0}, {"date": "2021-02-04", "close": 20.56, "volume": 2044559.0}, {"date": "2021-02-05", "close": 20.9, "volume": 2862101.0}, {"date": "2021-02-08", "close": 21.31, "volume": 3150852.0}, {"date": "2021-02-09", "close": 20.9, "volume": 1609627.0}, {"date": "2021-02-10", "close": 21.31, "volume": 2409514.0}, {"date": "2021-02-11", "close": 21.16, "volume": 2739771.0}, {"date": "2021-02-12", "close": 21.44, "volume": 2935393.0}, {"date": "2021-02-16", "close": 21.3, "volume": 3156794.0}, {"date": "2021-02-17", "close": 21.15, "volume": 2536019.0}, {"date": "2021-02-18", "close": 21.03, "volume": 2742340.0}, {"date": "2021-02-19", "close": 21.63, "volume": 3680592.0}, {"date": "2021-02-22", "close": 21.33, "volume": 2835254.0}, {"date": "2021-02-23", "close": 21.7, "volume": 5856799.0}, {"date": "2021-02-24", "close": 20.8, "volume": 9617223.0}, {"date": "2021-02-25", "close": 20.33, "volume": 7092560.0}, {"date": "2021-02-26", "close": 20.93, "volume": 4103413.0}, {"date": "2021-03-01", "close": 21.32, "volume": 9549768.0}, {"date": "2021-03-02", "close": 20.95, "volume": 4736542.0}, {"date": "2021-03-03", "close": 20.9, "volume": 4456237.0}, {"date": "2021-03-04", "close": 20.04, "volume": 8668946.0}, {"date": "2021-03-05", "close": 20.05, "volume": 7871415.0}, {"date": "2021-03-08", "close": 19.66, "volume": 4648451.0}, {"date": "2021-03-09", "close": 20.21, "volume": 4125989.0}, {"date": "2021-03-10", "close": 20.63, "volume": 3875608.0}, {"date": "2021-03-11", "close": 21.17, "volume": 5271685.0}, {"date": "2021-03-12", "close": 21.07, "volume": 2404469.0}, {"date": "2021-03-15", "close": 21.11, "volume": 3331501.0}, {"date": "2021-03-16", "close": 20.42, "volume": 3141979.0}, {"date": "2021-03-17", "close": 20.71, "volume": 3053113.0}, {"date": "2021-03-18", "close": 20.24, "volume": 3094628.0}, {"date": "2021-03-19", "close": 20.45, "volume": 4649394.0}, {"date": "2021-03-22", "close": 20.36, "volume": 3272838.0}, {"date": "2021-03-23", "close": 19.54, "volume": 3831307.0}, {"date": "2021-03-24", "close": 19.2, "volume": 2981790.0}, {"date": "2021-03-25", "close": 19.41, "volume": 5115168.0}, {"date": "2021-03-26", "close": 19.49, "volume": 6852362.0}, {"date": "2021-03-29", "close": 19.28, "volume": 4390741.0}, {"date": "2021-03-30", "close": 19.78, "volume": 7039607.0}, {"date": "2021-03-31", "close": 20.0, "volume": 3594830.0}, {"date": "2021-04-01", "close": 21.01, "volume": 4111797.0}, {"date": "2021-04-05", "close": 20.97, "volume": 2572233.0}, {"date": "2021-04-06", "close": 21.54, "volume": 3588750.0}, {"date": "2021-04-07", "close": 21.17, "volume": 2482025.0}, {"date": "2021-04-08", "close": 21.49, "volume": 2850805.0}, {"date": "2021-04-09", "close": 21.43, "volume": 1855349.0}, {"date": "2021-04-12", "close": 21.6, "volume": 1816385.0}, {"date": "2021-04-13", "close": 21.96, "volume": 3224565.0}, {"date": "2021-04-14", "close": 22.14, "volume": 4170730.0}, {"date": "2021-04-15", "close": 22.4, "volume": 6105028.0}, {"date": "2021-04-16", "close": 22.47, "volume": 3932082.0}, {"date": "2021-04-19", "close": 22.25, "volume": 3582459.0}, {"date": "2021-04-20", "close": 21.78, "volume": 4778452.0}, {"date": "2021-04-21", "close": 21.8, "volume": 2333187.0}, {"date": "2021-04-22", "close": 21.97, "volume": 2973912.0}, {"date": "2021-04-23", "close": 21.77, "volume": 2426535.0}, {"date": "2021-04-26", "close": 22.4, "volume": 4198636.0}, {"date": "2021-04-27", "close": 23.08, "volume": 4705982.0}, {"date": "2021-04-28", "close": 22.99, "volume": 6045086.0}, {"date": "2021-04-29", "close": 23.25, "volume": 3677774.0}, {"date": "2021-04-30", "close": 22.7, "volume": 2825060.0}, {"date": "2021-05-03", "close": 22.82, "volume": 2853393.0}, {"date": "2021-05-04", "close": 22.6, "volume": 3274201.0}, {"date": "2021-05-05", "close": 22.89, "volume": 2474682.0}, {"date": "2021-05-06", "close": 22.86, "volume": 2999781.0}, {"date": "2021-05-07", "close": 23.01, "volume": 2921411.0}, {"date": "2021-05-10", "close": 22.7, "volume": 1814986.0}, {"date": "2021-05-11", "close": 22.36, "volume": 1979845.0}, {"date": "2021-05-12", "close": 21.76, "volume": 2717531.0}, {"date": "2021-05-13", "close": 22.21, "volume": 1967461.0}, {"date": "2021-05-14", "close": 23.31, "volume": 2018591.0}, {"date": "2021-05-17", "close": 23.13, "volume": 2584921.0}, {"date": "2021-05-18", "close": 23.19, "volume": 1826584.0}, {"date": "2021-05-19", "close": 23.46, "volume": 2364823.0}, {"date": "2021-05-20", "close": 23.65, "volume": 2184047.0}, {"date": "2021-05-21", "close": 23.65, "volume": 2348071.0}, {"date": "2021-05-24", "close": 24.33, "volume": 2521235.0}, {"date": "2021-05-25", "close": 24.27, "volume": 3424331.0}, {"date": "2021-05-26", "close": 24.42, "volume": 2441246.0}, {"date": "2021-05-27", "close": 24.62, "volume": 2594694.0}, {"date": "2021-05-28", "close": 24.82, "volume": 2414567.0}, {"date": "2021-06-01", "close": 24.92, "volume": 2157030.0}, {"date": "2021-06-02", "close": 25.05, "volume": 2919053.0}, {"date": "2021-06-03", "close": 25.15, "volume": 2156961.0}, {"date": "2021-06-04", "close": 25.35, "volume": 2479243.0}, {"date": "2021-06-07", "close": 25.65, "volume": 3265149.0}, {"date": "2021-06-08", "close": 26.01, "volume": 2676442.0}, {"date": "2021-06-09", "close": 26.26, "volume": 4194682.0}, {"date": "2021-06-10", "close": 25.91, "volume": 2396158.0}, {"date": "2021-06-11", "close": 26.21, "volume": 1262818.0}, {"date": "2021-06-14", "close": 25.89, "volume": 2156072.0}, {"date": "2021-06-15", "close": 25.91, "volume": 1974177.0}, {"date": "2021-06-16", "close": 26.55, "volume": 4273982.0}, {"date": "2021-06-17", "close": 26.45, "volume": 3588641.0}, {"date": "2021-06-18", "close": 26.12, "volume": 2463995.0}, {"date": "2021-06-21", "close": 26.64, "volume": 1845927.0}, {"date": "2021-06-22", "close": 26.87, "volume": 1575777.0}, {"date": "2021-06-23", "close": 26.98, "volume": 1305585.0}, {"date": "2021-06-24", "close": 27.21, "volume": 1838025.0}, {"date": "2021-06-25", "close": 27.15, "volume": 3838062.0}, {"date": "2021-06-28", "close": 27.08, "volume": 1547204.0}, {"date": "2021-06-29", "close": 27.18, "volume": 1581088.0}, {"date": "2021-06-30", "close": 27.3, "volume": 2655607.0}, {"date": "2021-07-01", "close": 27.46, "volume": 2928955.0}, {"date": "2021-07-02", "close": 26.95, "volume": 1858679.0}, {"date": "2021-07-06", "close": 27.61, "volume": 1759442.0}, {"date": "2021-07-07", "close": 27.03, "volume": 2032338.0}, {"date": "2021-07-08", "close": 27.19, "volume": 2056440.0}, {"date": "2021-07-09", "close": 27.39, "volume": 1180755.0}, {"date": "2021-07-12", "close": 27.43, "volume": 1312627.0}, {"date": "2021-07-13", "close": 27.25, "volume": 1237765.0}, {"date": "2021-07-14", "close": 26.66, "volume": 2081324.0}, {"date": "2021-07-15", "close": 26.49, "volume": 2480624.0}, {"date": "2021-07-16", "close": 26.56, "volume": 1848866.0}, {"date": "2021-07-19", "close": 26.63, "volume": 2177152.0}, {"date": "2021-07-20", "close": 27.16, "volume": 2200624.0}, {"date": "2021-07-21", "close": 27.66, "volume": 2593993.0}, {"date": "2021-07-22", "close": 27.44, "volume": 1822685.0}, {"date": "2021-07-23", "close": 27.74, "volume": 970403.0}, {"date": "2021-07-26", "close": 27.51, "volume": 1184908.0}, {"date": "2021-07-27", "close": 27.67, "volume": 2186672.0}, {"date": "2021-07-28", "close": 27.61, "volume": 2797585.0}, {"date": "2021-07-29", "close": 28.13, "volume": 2570793.0}, {"date": "2021-07-30", "close": 28.04, "volume": 2066621.0}, {"date": "2021-08-02", "close": 27.73, "volume": 2362515.0}, {"date": "2021-08-03", "close": 28.0, "volume": 2921637.0}, {"date": "2021-08-04", "close": 27.62, "volume": 1626085.0}, {"date": "2021-08-05", "close": 27.35, "volume": 2566589.0}, {"date": "2021-08-06", "close": 27.26, "volume": 2168330.0}, {"date": "2021-08-09", "close": 27.52, "volume": 2363497.0}, {"date": "2021-08-10", "close": 27.03, "volume": 2207830.0}, {"date": "2021-08-11", "close": 27.02, "volume": 3030927.0}, {"date": "2021-08-12", "close": 27.46, "volume": 2756490.0}, {"date": "2021-08-13", "close": 27.15, "volume": 1027383.0}, {"date": "2021-08-16", "close": 26.92, "volume": 1590761.0}, {"date": "2021-08-17", "close": 26.96, "volume": 1616271.0}, {"date": "2021-08-18", "close": 26.95, "volume": 1424622.0}, {"date": "2021-08-19", "close": 26.59, "volume": 1458554.0}, {"date": "2021-08-20", "close": 27.08, "volume": 1584393.0}, {"date": "2021-08-23", "close": 27.29, "volume": 1690050.0}, {"date": "2021-08-24", "close": 27.52, "volume": 1251956.0}, {"date": "2021-08-25", "close": 27.67, "volume": 1671047.0}, {"date": "2021-08-26", "close": 27.9, "volume": 1085549.0}, {"date": "2021-08-27", "close": 28.29, "volume": 856310.0}, {"date": "2021-08-30", "close": 28.55, "volume": 1116026.0}, {"date": "2021-08-31", "close": 28.17, "volume": 889909.0}, {"date": "2021-09-01", "close": 28.36, "volume": 1011498.0}, {"date": "2021-09-02", "close": 28.59, "volume": 961128.0}, {"date": "2021-09-03", "close": 28.19, "volume": 730343.0}, {"date": "2021-09-07", "close": 28.04, "volume": 1030495.0}, {"date": "2021-09-08", "close": 25.99, "volume": 5217115.0}, {"date": "2021-09-09", "close": 25.07, "volume": 5095317.0}, {"date": "2021-09-10", "close": 24.53, "volume": 3810038.0}, {"date": "2021-09-13", "close": 23.97, "volume": 4860056.0}, {"date": "2021-09-14", "close": 23.64, "volume": 3141717.0}, {"date": "2021-09-15", "close": 23.55, "volume": 3112320.0}, {"date": "2021-09-16", "close": 24.0, "volume": 2947789.0}, {"date": "2021-09-17", "close": 23.73, "volume": 4570542.0}, {"date": "2021-09-20", "close": 23.86, "volume": 2993187.0}, {"date": "2021-09-21", "close": 23.69, "volume": 2078588.0}, {"date": "2021-09-22", "close": 24.0, "volume": 1708109.0}, {"date": "2021-09-23", "close": 24.11, "volume": 3519167.0}, {"date": "2021-09-24", "close": 23.83, "volume": 2126050.0}, {"date": "2021-09-27", "close": 24.15, "volume": 3349969.0}, {"date": "2021-09-28", "close": 23.68, "volume": 2479420.0}, {"date": "2021-09-29", "close": 24.28, "volume": 3017903.0}, {"date": "2021-09-30", "close": 24.09, "volume": 4069816.0}, {"date": "2021-10-01", "close": 24.54, "volume": 3352580.0}, {"date": "2021-10-04", "close": 23.76, "volume": 3431514.0}, {"date": "2021-10-05", "close": 23.13, "volume": 3387282.0}, {"date": "2021-10-06", "close": 23.07, "volume": 1911288.0}, {"date": "2021-10-07", "close": 23.12, "volume": 1660879.0}, {"date": "2021-10-08", "close": 22.43, "volume": 2343519.0}, {"date": "2021-10-11", "close": 22.27, "volume": 2803427.0}, {"date": "2021-10-12", "close": 21.71, "volume": 3381252.0}, {"date": "2021-10-13", "close": 21.86, "volume": 4905467.0}, {"date": "2021-10-14", "close": 22.86, "volume": 3530937.0}, {"date": "2021-10-15", "close": 22.92, "volume": 1928683.0}, {"date": "2021-10-18", "close": 23.22, "volume": 2785745.0}, {"date": "2021-10-19", "close": 23.38, "volume": 1703697.0}, {"date": "2021-10-20", "close": 23.47, "volume": 1218008.0}, {"date": "2021-10-21", "close": 23.8, "volume": 1465248.0}, {"date": "2021-10-22", "close": 24.07, "volume": 2415257.0}, {"date": "2021-10-25", "close": 24.21, "volume": 1751576.0}, {"date": "2021-10-26", "close": 24.05, "volume": 1876281.0}, {"date": "2021-10-27", "close": 24.69, "volume": 4845749.0}, {"date": "2021-10-28", "close": 25.7, "volume": 3870704.0}, {"date": "2021-10-29", "close": 25.68, "volume": 2092146.0}, {"date": "2021-11-01", "close": 26.05, "volume": 5267877.0}, {"date": "2021-11-02", "close": 25.15, "volume": 13370890.0}, {"date": "2021-11-03", "close": 25.81, "volume": 7516432.0}, {"date": "2021-11-04", "close": 26.95, "volume": 4065225.0}, {"date": "2021-11-05", "close": 27.63, "volume": 5864308.0}, {"date": "2021-11-08", "close": 27.54, "volume": 3972669.0}, {"date": "2021-11-09", "close": 26.97, "volume": 1638101.0}, {"date": "2021-11-10", "close": 26.66, "volume": 1580659.0}, {"date": "2021-11-11", "close": 26.7, "volume": 1647425.0}, {"date": "2021-11-12", "close": 26.71, "volume": 2112958.0}, {"date": "2021-11-15", "close": 26.92, "volume": 2419659.0}, {"date": "2021-11-16", "close": 26.84, "volume": 2365603.0}, {"date": "2021-11-17", "close": 26.76, "volume": 908365.0}, {"date": "2021-11-18", "close": 26.59, "volume": 5429402.0}, {"date": "2021-11-19", "close": 26.98, "volume": 2201144.0}, {"date": "2021-11-22", "close": 26.59, "volume": 2552365.0}, {"date": "2021-11-23", "close": 25.62, "volume": 5577012.0}, {"date": "2021-11-24", "close": 26.24, "volume": 1777616.0}, {"date": "2021-11-26", "close": 25.78, "volume": 1458163.0}, {"date": "2021-11-29", "close": 25.99, "volume": 1388410.0}, {"date": "2021-11-30", "close": 25.64, "volume": 2968020.0}, {"date": "2021-12-01", "close": 24.7, "volume": 3421087.0}, {"date": "2021-12-02", "close": 25.64, "volume": 3097053.0}, {"date": "2021-12-03", "close": 25.51, "volume": 1476087.0}, {"date": "2021-12-06", "close": 25.83, "volume": 2578554.0}, {"date": "2021-12-07", "close": 26.56, "volume": 3742670.0}, {"date": "2021-12-08", "close": 26.76, "volume": 1648401.0}, {"date": "2021-12-09", "close": 25.99, "volume": 2272581.0}, {"date": "2021-12-10", "close": 25.78, "volume": 1405351.0}, {"date": "2021-12-13", "close": 25.45, "volume": 1558188.0}, {"date": "2021-12-14", "close": 24.34, "volume": 3494276.0}, {"date": "2021-12-15", "close": 25.02, "volume": 1504679.0}, {"date": "2021-12-16", "close": 24.02, "volume": 1907200.0}, {"date": "2021-12-17", "close": 23.95, "volume": 3752599.0}, {"date": "2021-12-20", "close": 23.79, "volume": 2400071.0}, {"date": "2021-12-21", "close": 24.19, "volume": 1101065.0}, {"date": "2021-12-22", "close": 23.98, "volume": 1619112.0}, {"date": "2021-12-23", "close": 24.86, "volume": 1208711.0}, {"date": "2021-12-27", "close": 24.98, "volume": 1398850.0}, {"date": "2021-12-28", "close": 24.7, "volume": 1282281.0}, {"date": "2021-12-29", "close": 25.0, "volume": 1106277.0}, {"date": "2021-12-30", "close": 25.18, "volume": 2279322.0}, {"date": "2021-12-31", "close": 24.97, "volume": 1349490.0}, {"date": "2022-01-03", "close": 24.38, "volume": 4275093.0}, {"date": "2022-01-04", "close": 23.92, "volume": 2508248.0}, {"date": "2022-01-05", "close": 22.84, "volume": 3887920.0}, {"date": "2022-01-06", "close": 23.4, "volume": 2416953.0}, {"date": "2022-01-07", "close": 22.55, "volume": 4071596.0}, {"date": "2022-01-10", "close": 23.54, "volume": 2855522.0}, {"date": "2022-01-11", "close": 23.97, "volume": 2299720.0}, {"date": "2022-01-12", "close": 23.91, "volume": 2179361.0}, {"date": "2022-01-13", "close": 23.77, "volume": 2507668.0}, {"date": "2022-01-14", "close": 23.29, "volume": 1810547.0}, {"date": "2022-01-18", "close": 22.73, "volume": 2087188.0}, {"date": "2022-01-19", "close": 22.39, "volume": 3156366.0}, {"date": "2022-01-20", "close": 21.98, "volume": 1784146.0}, {"date": "2022-01-21", "close": 21.34, "volume": 2037836.0}, {"date": "2022-01-24", "close": 21.92, "volume": 2565934.0}, {"date": "2022-01-25", "close": 21.21, "volume": 1641511.0}, {"date": "2022-01-26", "close": 20.63, "volume": 2274448.0}, {"date": "2022-01-27", "close": 19.66, "volume": 3074121.0}, {"date": "2022-01-28", "close": 20.05, "volume": 2054608.0}, {"date": "2022-01-31", "close": 20.86, "volume": 2576837.0}, {"date": "2022-02-01", "close": 21.11, "volume": 2720853.0}, {"date": "2022-02-02", "close": 21.33, "volume": 2412609.0}, {"date": "2022-02-03", "close": 20.93, "volume": 4568774.0}, {"date": "2022-02-04", "close": 21.33, "volume": 2645442.0}, {"date": "2022-02-07", "close": 21.62, "volume": 3592594.0}, {"date": "2022-02-08", "close": 22.52, "volume": 3952662.0}, {"date": "2022-02-09", "close": 22.82, "volume": 1580141.0}, {"date": "2022-02-10", "close": 22.41, "volume": 1350141.0}, {"date": "2022-02-11", "close": 21.14, "volume": 1771848.0}, {"date": "2022-02-14", "close": 20.82, "volume": 1553610.0}, {"date": "2022-02-15", "close": 21.68, "volume": 1348559.0}, {"date": "2022-02-16", "close": 21.96, "volume": 1166703.0}, {"date": "2022-02-17", "close": 20.69, "volume": 1210537.0}, {"date": "2022-02-18", "close": 20.47, "volume": 1685342.0}, {"date": "2022-02-22", "close": 19.57, "volume": 2898621.0}, {"date": "2022-02-23", "close": 12.38, "volume": 44348940.0}, {"date": "2022-02-24", "close": 12.39, "volume": 17918770.0}, {"date": "2022-02-25", "close": 13.2, "volume": 17192050.0}, {"date": "2022-02-28", "close": 13.02, "volume": 7558829.0}, {"date": "2022-03-01", "close": 12.59, "volume": 7668188.0}, {"date": "2022-03-02", "close": 12.0, "volume": 7589441.0}, {"date": "2022-03-03", "close": 11.5, "volume": 6230024.0}, {"date": "2022-03-04", "close": 10.57, "volume": 8436620.0}, {"date": "2022-03-07", "close": 10.05, "volume": 10042700.0}, {"date": "2022-03-08", "close": 10.19, "volume": 6391616.0}, {"date": "2022-03-09", "close": 10.92, "volume": 7174907.0}, {"date": "2022-03-10", "close": 11.39, "volume": 6141974.0}, {"date": "2022-03-11", "close": 11.84, "volume": 6518868.0}, {"date": "2022-03-14", "close": 11.13, "volume": 5718321.0}, {"date": "2022-03-15", "close": 11.89, "volume": 5581882.0}, {"date": "2022-03-16", "close": 12.32, "volume": 5783202.0}, {"date": "2022-03-17", "close": 13.22, "volume": 5278019.0}, {"date": "2022-03-18", "close": 13.4, "volume": 4513539.0}, {"date": "2022-03-21", "close": 13.04, "volume": 6229352.0}, {"date": "2022-03-22", "close": 13.42, "volume": 7609869.0}, {"date": "2022-03-23", "close": 13.11, "volume": 5698424.0}, {"date": "2022-03-24", "close": 12.78, "volume": 4380140.0}, {"date": "2022-03-25", "close": 12.85, "volume": 4676056.0}, {"date": "2022-03-28", "close": 13.05, "volume": 4792635.0}, {"date": "2022-03-29", "close": 13.64, "volume": 5330725.0}, {"date": "2022-03-30", "close": 13.71, "volume": 4587931.0}, {"date": "2022-03-31", "close": 14.0, "volume": 5565198.0}, {"date": "2022-04-01", "close": 14.58, "volume": 6237165.0}, {"date": "2022-04-04", "close": 14.49, "volume": 3067081.0}, {"date": "2022-04-05", "close": 13.85, "volume": 4378699.0}, {"date": "2022-04-06", "close": 13.66, "volume": 2470980.0}, {"date": "2022-04-07", "close": 13.47, "volume": 3169506.0}, {"date": "2022-04-08", "close": 13.54, "volume": 3341009.0}, {"date": "2022-04-11", "close": 12.96, "volume": 3885507.0}, {"date": "2022-04-12", "close": 12.37, "volume": 4140846.0}, {"date": "2022-04-13", "close": 13.12, "volume": 2574968.0}, {"date": "2022-04-14", "close": 12.38, "volume": 3012646.0}, {"date": "2022-04-18", "close": 12.06, "volume": 3221697.0}, {"date": "2022-04-19", "close": 13.07, "volume": 4146677.0}, {"date": "2022-04-20", "close": 12.9, "volume": 4125408.0}, {"date": "2022-04-21", "close": 12.44, "volume": 3047820.0}, {"date": "2022-04-22", "close": 11.63, "volume": 3708448.0}, {"date": "2022-04-25", "close": 12.06, "volume": 5055468.0}, {"date": "2022-04-26", "close": 11.54, "volume": 4863363.0}, {"date": "2022-04-27", "close": 12.87, "volume": 6304421.0}, {"date": "2022-04-28", "close": 12.76, "volume": 4640951.0}, {"date": "2022-04-29", "close": 12.53, "volume": 3631966.0}, {"date": "2022-05-02", "close": 12.61, "volume": 3397588.0}, {"date": "2022-05-03", "close": 12.75, "volume": 1929830.0}, {"date": "2022-05-04", "close": 13.29, "volume": 2342330.0}, {"date": "2022-05-05", "close": 12.51, "volume": 3199231.0}, {"date": "2022-05-06", "close": 12.21, "volume": 2076277.0}, {"date": "2022-05-09", "close": 11.16, "volume": 2664481.0}, {"date": "2022-05-10", "close": 10.05, "volume": 6103541.0}, {"date": "2022-05-11", "close": 10.17, "volume": 5569864.0}, {"date": "2022-05-12", "close": 10.44, "volume": 4539795.0}, {"date": "2022-05-13", "close": 11.3, "volume": 3724753.0}, {"date": "2022-05-16", "close": 10.79, "volume": 2216982.0}, {"date": "2022-05-17", "close": 11.41, "volume": 2745804.0}, {"date": "2022-05-18", "close": 10.92, "volume": 2734342.0}, {"date": "2022-05-19", "close": 10.98, "volume": 4873660.0}, {"date": "2022-05-20", "close": 10.84, "volume": 5960155.0}, {"date": "2022-05-23", "close": 10.79, "volume": 3018968.0}, {"date": "2022-05-24", "close": 10.25, "volume": 4667740.0}, {"date": "2022-05-25", "close": 10.24, "volume": 7147616.0}, {"date": "2022-05-26", "close": 10.86, "volume": 5966986.0}, {"date": "2022-05-27", "close": 11.44, "volume": 5822315.0}, {"date": "2022-05-31", "close": 10.99, "volume": 5310631.0}, {"date": "2022-06-01", "close": 10.34, "volume": 9220376.0}, {"date": "2022-06-02", "close": 10.86, "volume": 8995838.0}, {"date": "2022-06-03", "close": 10.87, "volume": 14598530.0}, {"date": "2022-06-06", "close": 11.02, "volume": 6891392.0}, {"date": "2022-06-07", "close": 11.41, "volume": 5971662.0}, {"date": "2022-06-08", "close": 10.95, "volume": 5353084.0}, {"date": "2022-06-09", "close": 10.49, "volume": 4997607.0}, {"date": "2022-06-10", "close": 10.09, "volume": 5388937.0}, {"date": "2022-06-13", "close": 9.41, "volume": 6325325.0}, {"date": "2022-06-14", "close": 9.36, "volume": 6433140.0}, {"date": "2022-06-15", "close": 9.69, "volume": 5399972.0}, {"date": "2022-06-16", "close": 9.04, "volume": 5474890.0}, {"date": "2022-06-17", "close": 9.18, "volume": 4339716.0}, {"date": "2022-06-21", "close": 9.19, "volume": 4084455.0}, {"date": "2022-06-22", "close": 9.19, "volume": 4048008.0}, {"date": "2022-06-23", "close": 9.42, "volume": 2701553.0}, {"date": "2022-06-24", "close": 10.23, "volume": 9564755.0}, {"date": "2022-06-27", "close": 10.0, "volume": 3144842.0}, {"date": "2022-06-28", "close": 9.59, "volume": 2000722.0}, {"date": "2022-06-29", "close": 8.94, "volume": 4448891.0}, {"date": "2022-06-30", "close": 8.22, "volume": 8105819.0}, {"date": "2022-07-01", "close": 8.29, "volume": 5359537.0}, {"date": "2022-07-05", "close": 8.6, "volume": 4408715.0}, {"date": "2022-07-06", "close": 8.64, "volume": 8316111.0}, {"date": "2022-07-07", "close": 9.17, "volume": 3638869.0}, {"date": "2022-07-08", "close": 9.03, "volume": 1969879.0}, {"date": "2022-07-11", "close": 8.68, "volume": 3211810.0}, {"date": "2022-07-12", "close": 8.68, "volume": 3344232.0}, {"date": "2022-07-13", "close": 8.39, "volume": 2941229.0}, {"date": "2022-07-14", "close": 8.43, "volume": 2942845.0}, {"date": "2022-07-15", "close": 8.94, "volume": 3447555.0}, {"date": "2022-07-18", "close": 8.79, "volume": 2239066.0}, {"date": "2022-07-19", "close": 9.51, "volume": 2674119.0}, {"date": "2022-07-20", "close": 10.17, "volume": 3432382.0}, {"date": "2022-07-21", "close": 10.37, "volume": 2135461.0}, {"date": "2022-07-22", "close": 10.61, "volume": 3593563.0}, {"date": "2022-07-25", "close": 10.46, "volume": 2204688.0}, {"date": "2022-07-26", "close": 10.25, "volume": 1502348.0}, {"date": "2022-07-27", "close": 10.5, "volume": 2043719.0}, {"date": "2022-07-28", "close": 10.98, "volume": 2028732.0}, {"date": "2022-07-29", "close": 11.42, "volume": 2963240.0}, {"date": "2022-08-01", "close": 11.45, "volume": 2515182.0}, {"date": "2022-08-02", "close": 11.77, "volume": 4071733.0}, {"date": "2022-08-03", "close": 11.99, "volume": 9989291.0}, {"date": "2022-08-04", "close": 13.17, "volume": 6395892.0}, {"date": "2022-08-05", "close": 12.83, "volume": 4955433.0}, {"date": "2022-08-08", "close": 12.97, "volume": 3033483.0}, {"date": "2022-08-09", "close": 12.16, "volume": 5297780.0}, {"date": "2022-08-10", "close": 12.96, "volume": 4786916.0}, {"date": "2022-08-11", "close": 12.83, "volume": 3215224.0}, {"date": "2022-08-12", "close": 13.52, "volume": 3879589.0}, {"date": "2022-08-15", "close": 13.34, "volume": 3469650.0}, {"date": "2022-08-16", "close": 13.39, "volume": 4084878.0}, {"date": "2022-08-17", "close": 13.11, "volume": 3508492.0}, {"date": "2022-08-18", "close": 13.06, "volume": 2982549.0}, {"date": "2022-08-19", "close": 12.33, "volume": 2441818.0}, {"date": "2022-08-22", "close": 12.05, "volume": 4354390.0}, {"date": "2022-08-23", "close": 12.05, "volume": 2899877.0}, {"date": "2022-08-24", "close": 12.21, "volume": 1583346.0}, {"date": "2022-08-25", "close": 12.51, "volume": 2570649.0}, {"date": "2022-08-26", "close": 11.83, "volume": 2808469.0}, {"date": "2022-08-29", "close": 11.88, "volume": 2213424.0}, {"date": "2022-08-30", "close": 11.75, "volume": 1515324.0}, {"date": "2022-08-31", "close": 11.53, "volume": 3629990.0}, {"date": "2022-09-01", "close": 11.49, "volume": 4762151.0}, {"date": "2022-09-02", "close": 11.21, "volume": 2851018.0}, {"date": "2022-09-06", "close": 11.18, "volume": 1548076.0}, {"date": "2022-09-07", "close": 11.71, "volume": 1378354.0}, {"date": "2022-09-08", "close": 12.23, "volume": 2342981.0}, {"date": "2022-09-09", "close": 13.37, "volume": 4838390.0}, {"date": "2022-09-12", "close": 13.43, "volume": 4121428.0}, {"date": "2022-09-13", "close": 12.72, "volume": 3496899.0}, {"date": "2022-09-14", "close": 13.06, "volume": 4740920.0}, {"date": "2022-09-15", "close": 13.02, "volume": 2073859.0}, {"date": "2022-09-16", "close": 12.33, "volume": 3532358.0}, {"date": "2022-09-19", "close": 12.51, "volume": 2385196.0}, {"date": "2022-09-20", "close": 12.2, "volume": 2641823.0}, {"date": "2022-09-21", "close": 11.75, "volume": 2627820.0}, {"date": "2022-09-22", "close": 11.03, "volume": 5368360.0}, {"date": "2022-09-23", "close": 9.95, "volume": 4132199.0}, {"date": "2022-09-26", "close": 9.79, "volume": 5170923.0}, {"date": "2022-09-27", "close": 9.68, "volume": 3914252.0}, {"date": "2022-09-28", "close": 10.34, "volume": 2642369.0}, {"date": "2022-09-29", "close": 9.69, "volume": 2322877.0}, {"date": "2022-09-30", "close": 9.72, "volume": 2685642.0}, {"date": "2022-10-03", "close": 11.25, "volume": 7401556.0}, {"date": "2022-10-04", "close": 11.96, "volume": 4771157.0}, {"date": "2022-10-05", "close": 11.99, "volume": 3558000.0}, {"date": "2022-10-06", "close": 11.86, "volume": 3684988.0}, {"date": "2022-10-07", "close": 10.95, "volume": 2473348.0}, {"date": "2022-10-10", "close": 11.24, "volume": 5607869.0}, {"date": "2022-10-11", "close": 11.08, "volume": 6192092.0}, {"date": "2022-10-12", "close": 10.91, "volume": 3354314.0}, {"date": "2022-10-13", "close": 10.88, "volume": 9816677.0}, {"date": "2022-10-14", "close": 10.22, "volume": 4166029.0}, {"date": "2022-10-17", "close": 10.86, "volume": 5278387.0}, {"date": "2022-10-18", "close": 11.48, "volume": 16244040.0}, {"date": "2022-10-19", "close": 11.4, "volume": 8678392.0}, {"date": "2022-10-20", "close": 12.37, "volume": 11496660.0}, {"date": "2022-10-21", "close": 13.21, "volume": 5760882.0}, {"date": "2022-10-24", "close": 13.78, "volume": 4174417.0}, {"date": "2022-10-25", "close": 14.13, "volume": 5039124.0}, {"date": "2022-10-26", "close": 14.6, "volume": 7201483.0}, {"date": "2022-10-27", "close": 14.79, "volume": 6037465.0}, {"date": "2022-10-28", "close": 14.96, "volume": 4651615.0}, {"date": "2022-10-31", "close": 14.31, "volume": 4395228.0}, {"date": "2022-11-01", "close": 14.84, "volume": 4321223.0}, {"date": "2022-11-02", "close": 14.08, "volume": 3673477.0}, {"date": "2022-11-03", "close": 13.92, "volume": 5025904.0}, {"date": "2022-11-04", "close": 14.18, "volume": 3230830.0}, {"date": "2022-11-07", "close": 14.6, "volume": 3503258.0}, {"date": "2022-11-08", "close": 14.66, "volume": 3478593.0}, {"date": "2022-11-09", "close": 14.64, "volume": 3066559.0}, {"date": "2022-11-10", "close": 15.28, "volume": 5087200.0}, {"date": "2022-11-11", "close": 15.36, "volume": 3801998.0}, {"date": "2022-11-14", "close": 14.93, "volume": 2306422.0}, {"date": "2022-11-15", "close": 14.7, "volume": 5622597.0}, {"date": "2022-11-16", "close": 13.88, "volume": 5325636.0}, {"date": "2022-11-17", "close": 13.99, "volume": 3607871.0}, {"date": "2022-11-18", "close": 13.84, "volume": 2389406.0}, {"date": "2022-11-21", "close": 14.03, "volume": 2597372.0}, {"date": "2022-11-22", "close": 13.81, "volume": 2076406.0}, {"date": "2022-11-23", "close": 13.86, "volume": 1497441.0}, {"date": "2022-11-25", "close": 13.74, "volume": 1138774.0}, {"date": "2022-11-28", "close": 13.1, "volume": 2479180.0}, {"date": "2022-11-29", "close": 13.2, "volume": 1933726.0}, {"date": "2022-11-30", "close": 13.85, "volume": 2282860.0}, {"date": "2022-12-01", "close": 14.2, "volume": 2557055.0}, {"date": "2022-12-02", "close": 14.76, "volume": 3201343.0}, {"date": "2022-12-05", "close": 14.35, "volume": 2045578.0}, {"date": "2022-12-06", "close": 13.93, "volume": 3117135.0}, {"date": "2022-12-07", "close": 13.66, "volume": 2911932.0}, {"date": "2022-12-08", "close": 14.24, "volume": 2774220.0}, {"date": "2022-12-09", "close": 13.64, "volume": 2469012.0}, {"date": "2022-12-12", "close": 13.62, "volume": 2398691.0}, {"date": "2022-12-13", "close": 14.08, "volume": 2798859.0}, {"date": "2022-12-14", "close": 13.91, "volume": 1893845.0}, {"date": "2022-12-15", "close": 13.25, "volume": 1879244.0}, {"date": "2022-12-16", "close": 13.14, "volume": 4501470.0}, {"date": "2022-12-19", "close": 12.68, "volume": 2309356.0}, {"date": "2022-12-20", "close": 12.85, "volume": 1624423.0}, {"date": "2022-12-21", "close": 13.14, "volume": 1621384.0}, {"date": "2022-12-22", "close": 12.78, "volume": 1663179.0}, {"date": "2022-12-23", "close": 12.82, "volume": 1282336.0}, {"date": "2022-12-27", "close": 12.58, "volume": 2087376.0}, {"date": "2022-12-28", "close": 12.35, "volume": 1633218.0}, {"date": "2022-12-29", "close": 13.53, "volume": 3452142.0}, {"date": "2022-12-30", "close": 13.66, "volume": 2353954.0}, {"date": "2023-01-03", "close": 13.3, "volume": 3458272.0}, {"date": "2023-01-04", "close": 13.5, "volume": 2505339.0}, {"date": "2023-01-05", "close": 13.53, "volume": 2951628.0}, {"date": "2023-01-06", "close": 14.12, "volume": 2504685.0}, {"date": "2023-01-09", "close": 14.82, "volume": 4388610.0}, {"date": "2023-01-10", "close": 14.52, "volume": 2424958.0}, {"date": "2023-01-11", "close": 14.64, "volume": 1817874.0}, {"date": "2023-01-12", "close": 14.98, "volume": 1886463.0}, {"date": "2023-01-13", "close": 14.97, "volume": 1840534.0}, {"date": "2023-01-17", "close": 14.96, "volume": 1798214.0}, {"date": "2023-01-18", "close": 14.48, "volume": 2442931.0}, {"date": "2023-01-19", "close": 13.94, "volume": 2197046.0}, {"date": "2023-01-20", "close": 14.52, "volume": 1491001.0}, {"date": "2023-01-23", "close": 15.53, "volume": 4017694.0}, {"date": "2023-01-24", "close": 15.25, "volume": 2496735.0}, {"date": "2023-01-25", "close": 14.35, "volume": 3616441.0}, {"date": "2023-01-26", "close": 14.05, "volume": 4217216.0}, {"date": "2023-01-27", "close": 14.38, "volume": 3144096.0}, {"date": "2023-01-30", "close": 13.96, "volume": 1808125.0}, {"date": "2023-01-31", "close": 14.22, "volume": 2066480.0}, {"date": "2023-02-01", "close": 14.7, "volume": 2065906.0}, {"date": "2023-02-02", "close": 15.04, "volume": 2340468.0}, {"date": "2023-02-03", "close": 14.59, "volume": 3013585.0}, {"date": "2023-02-06", "close": 14.2, "volume": 3748517.0}, {"date": "2023-02-07", "close": 15.25, "volume": 4991250.0}, {"date": "2023-02-08", "close": 15.73, "volume": 5075125.0}, {"date": "2023-02-09", "close": 15.65, "volume": 3937868.0}, {"date": "2023-02-10", "close": 14.46, "volume": 3260234.0}, {"date": "2023-02-13", "close": 15.22, "volume": 2269425.0}, {"date": "2023-02-14", "close": 15.63, "volume": 2557261.0}, {"date": "2023-02-15", "close": 16.07, "volume": 3355013.0}, {"date": "2023-02-16", "close": 16.03, "volume": 2939917.0}, {"date": "2023-02-17", "close": 16.06, "volume": 3823910.0}, {"date": "2023-02-21", "close": 15.26, "volume": 4883380.0}, {"date": "2023-02-22", "close": 15.52, "volume": 11976680.0}, {"date": "2023-02-23", "close": 16.46, "volume": 7040275.0}, {"date": "2023-02-24", "close": 15.81, "volume": 3492345.0}, {"date": "2023-02-27", "close": 15.76, "volume": 2715484.0}, {"date": "2023-02-28", "close": 16.25, "volume": 3105853.0}, {"date": "2023-03-01", "close": 16.13, "volume": 3630403.0}, {"date": "2023-03-02", "close": 15.83, "volume": 3145851.0}, {"date": "2023-03-03", "close": 16.36, "volume": 3580841.0}, {"date": "2023-03-06", "close": 16.19, "volume": 3333580.0}, {"date": "2023-03-07", "close": 15.84, "volume": 1725833.0}, {"date": "2023-03-08", "close": 15.74, "volume": 2076898.0}, {"date": "2023-03-09", "close": 15.38, "volume": 2730154.0}, {"date": "2023-03-10", "close": 14.24, "volume": 4830135.0}, {"date": "2023-03-13", "close": 13.83, "volume": 4944558.0}, {"date": "2023-03-14", "close": 13.95, "volume": 3306232.0}, {"date": "2023-03-15", "close": 13.32, "volume": 3688673.0}, {"date": "2023-03-16", "close": 13.6, "volume": 2994962.0}, {"date": "2023-03-17", "close": 13.12, "volume": 4399501.0}, {"date": "2023-03-20", "close": 13.22, "volume": 4987650.0}, {"date": "2023-03-21", "close": 13.77, "volume": 2253222.0}, {"date": "2023-03-22", "close": 13.45, "volume": 2532912.0}, {"date": "2023-03-23", "close": 13.23, "volume": 2124996.0}, {"date": "2023-03-24", "close": 13.09, "volume": 1880438.0}, {"date": "2023-03-27", "close": 13.19, "volume": 2611325.0}, {"date": "2023-03-28", "close": 13.21, "volume": 1967754.0}, {"date": "2023-03-29", "close": 13.71, "volume": 3241592.0}, {"date": "2023-03-30", "close": 13.8, "volume": 2696533.0}, {"date": "2023-03-31", "close": 14.31, "volume": 3137027.0}, {"date": "2023-04-03", "close": 13.97, "volume": 2261327.0}, {"date": "2023-04-04", "close": 13.1, "volume": 2943141.0}, {"date": "2023-04-05", "close": 12.92, "volume": 3206833.0}, {"date": "2023-04-06", "close": 12.38, "volume": 3482164.0}, {"date": "2023-04-10", "close": 12.55, "volume": 3449823.0}, {"date": "2023-04-11", "close": 12.55, "volume": 2925481.0}, {"date": "2023-04-12", "close": 12.25, "volume": 2689491.0}, {"date": "2023-04-13", "close": 12.43, "volume": 4092600.0}, {"date": "2023-04-14", "close": 12.43, "volume": 2621001.0}, {"date": "2023-04-17", "close": 12.57, "volume": 2361978.0}, {"date": "2023-04-18", "close": 12.36, "volume": 3716193.0}, {"date": "2023-04-19", "close": 12.49, "volume": 4485632.0}, {"date": "2023-04-20", "close": 12.27, "volume": 1937491.0}, {"date": "2023-04-21", "close": 12.18, "volume": 2575291.0}, {"date": "2023-04-24", "close": 12.73, "volume": 5059315.0}, {"date": "2023-04-25", "close": 12.23, "volume": 6829923.0}, {"date": "2023-04-26", "close": 13.59, "volume": 16760470.0}, {"date": "2023-04-27", "close": 14.49, "volume": 6112621.0}, {"date": "2023-04-28", "close": 14.92, "volume": 5048553.0}, {"date": "2023-05-01", "close": 14.82, "volume": 3492949.0}, {"date": "2023-05-02", "close": 14.92, "volume": 3744829.0}, {"date": "2023-05-03", "close": 14.93, "volume": 5293086.0}, {"date": "2023-05-04", "close": 14.31, "volume": 3302492.0}, {"date": "2023-05-05", "close": 14.98, "volume": 4187373.0}, {"date": "2023-05-08", "close": 15.08, "volume": 2129972.0}, {"date": "2023-05-09", "close": 15.26, "volume": 3253137.0}, {"date": "2023-05-10", "close": 15.29, "volume": 2510000.0}, {"date": "2023-05-11", "close": 15.33, "volume": 1672046.0}, {"date": "2023-05-12", "close": 15.1, "volume": 1711292.0}, {"date": "2023-05-15", "close": 15.32, "volume": 2162365.0}, {"date": "2023-05-16", "close": 15.13, "volume": 1630181.0}, {"date": "2023-05-17", "close": 15.63, "volume": 2741209.0}, {"date": "2023-05-18", "close": 15.96, "volume": 4900285.0}, {"date": "2023-05-19", "close": 15.56, "volume": 3661351.0}, {"date": "2023-05-22", "close": 16.51, "volume": 7543756.0}, {"date": "2023-05-23", "close": 16.29, "volume": 5738816.0}, {"date": "2023-05-24", "close": 16.24, "volume": 4048832.0}, {"date": "2023-05-25", "close": 18.51, "volume": 29409890.0}, {"date": "2023-05-26", "close": 19.74, "volume": 16000160.0}, {"date": "2023-05-30", "close": 20.14, "volume": 9997522.0}, {"date": "2023-05-31", "close": 19.3, "volume": 5854968.0}, {"date": "2023-06-01", "close": 19.4, "volume": 4783172.0}, {"date": "2023-06-02", "close": 19.8, "volume": 4021892.0}, {"date": "2023-06-05", "close": 20.07, "volume": 4166733.0}, {"date": "2023-06-06", "close": 20.0, "volume": 2966874.0}, {"date": "2023-06-07", "close": 20.56, "volume": 5017801.0}, {"date": "2023-06-08", "close": 20.58, "volume": 3695394.0}, {"date": "2023-06-09", "close": 21.19, "volume": 3982742.0}, {"date": "2023-06-12", "close": 21.11, "volume": 4767673.0}, {"date": "2023-06-13", "close": 22.45, "volume": 6638666.0}, {"date": "2023-06-14", "close": 22.55, "volume": 4516606.0}, {"date": "2023-06-15", "close": 22.6, "volume": 4453303.0}, {"date": "2023-06-16", "close": 22.54, "volume": 7713660.0}, {"date": "2023-06-20", "close": 23.34, "volume": 5143545.0}, {"date": "2023-06-21", "close": 22.97, "volume": 4860822.0}, {"date": "2023-06-22", "close": 23.31, "volume": 4356874.0}, {"date": "2023-06-23", "close": 23.64, "volume": 6516607.0}, {"date": "2023-06-26", "close": 23.45, "volume": 7315207.0}, {"date": "2023-06-27", "close": 23.8, "volume": 3704865.0}, {"date": "2023-06-28", "close": 23.35, "volume": 5087990.0}, {"date": "2023-06-29", "close": 24.13, "volume": 8865521.0}, {"date": "2023-06-30", "close": 24.77, "volume": 5216226.0}, {"date": "2023-07-03", "close": 24.87, "volume": 1881917.0}, {"date": "2023-07-05", "close": 24.3, "volume": 3535209.0}, {"date": "2023-07-06", "close": 24.08, "volume": 3814637.0}, {"date": "2023-07-07", "close": 24.65, "volume": 2532586.0}, {"date": "2023-07-10", "close": 25.38, "volume": 2523114.0}, {"date": "2023-07-11", "close": 25.31, "volume": 3047606.0}, {"date": "2023-07-12", "close": 25.76, "volume": 3119957.0}, {"date": "2023-07-13", "close": 26.51, "volume": 5184687.0}, {"date": "2023-07-14", "close": 26.35, "volume": 3135163.0}, {"date": "2023-07-17", "close": 26.35, "volume": 3027360.0}, {"date": "2023-07-18", "close": 26.73, "volume": 4121209.0}, {"date": "2023-07-19", "close": 26.69, "volume": 6889789.0}, {"date": "2023-07-20", "close": 26.17, "volume": 6024025.0}, {"date": "2023-07-21", "close": 25.68, "volume": 5709893.0}, {"date": "2023-07-24", "close": 25.78, "volume": 3872116.0}, {"date": "2023-07-25", "close": 25.99, "volume": 2741718.0}, {"date": "2023-07-26", "close": 25.34, "volume": 5117650.0}, {"date": "2023-07-27", "close": 25.32, "volume": 4690020.0}, {"date": "2023-07-28", "close": 25.95, "volume": 4622643.0}, {"date": "2023-07-31", "close": 26.01, "volume": 5875117.0}, {"date": "2023-08-01", "close": 26.53, "volume": 9987121.0}, {"date": "2023-08-02", "close": 34.29, "volume": 38479090.0}, {"date": "2023-08-03", "close": 34.5, "volume": 12837910.0}, {"date": "2023-08-04", "close": 35.71, "volume": 9938368.0}, {"date": "2023-08-07", "close": 35.72, "volume": 14131770.0}, {"date": "2023-08-08", "close": 36.22, "volume": 7777744.0}, {"date": "2023-08-09", "close": 34.82, "volume": 7518938.0}, {"date": "2023-08-10", "close": 33.87, "volume": 11382270.0}, {"date": "2023-08-11", "close": 33.51, "volume": 6050438.0}, {"date": "2023-08-14", "close": 34.58, "volume": 5947787.0}, {"date": "2023-08-15", "close": 34.73, "volume": 5592405.0}, {"date": "2023-08-16", "close": 33.74, "volume": 5438160.0}, {"date": "2023-08-17", "close": 32.99, "volume": 6342108.0}, {"date": "2023-08-18", "close": 33.97, "volume": 7282734.0}, {"date": "2023-08-21", "close": 35.07, "volume": 5952883.0}, {"date": "2023-08-22", "close": 34.97, "volume": 4276406.0}, {"date": "2023-08-23", "close": 35.68, "volume": 4733291.0}, {"date": "2023-08-24", "close": 35.01, "volume": 10481010.0}, {"date": "2023-08-25", "close": 37.5, "volume": 10429680.0}, {"date": "2023-08-28", "close": 38.17, "volume": 6433266.0}, {"date": "2023-08-29", "close": 38.72, "volume": 5746554.0}, {"date": "2023-08-30", "close": 38.89, "volume": 3397007.0}, {"date": "2023-08-31", "close": 39.39, "volume": 3569432.0}, {"date": "2023-09-01", "close": 39.87, "volume": 4614280.0}, {"date": "2023-09-05", "close": 39.13, "volume": 3719491.0}, {"date": "2023-09-06", "close": 38.44, "volume": 7073943.0}, {"date": "2023-09-07", "close": 39.6, "volume": 6757275.0}, {"date": "2023-09-08", "close": 39.2, "volume": 3864035.0}, {"date": "2023-09-11", "close": 39.2, "volume": 6528510.0}, {"date": "2023-09-12", "close": 37.62, "volume": 5653668.0}, {"date": "2023-09-13", "close": 37.03, "volume": 7073308.0}, {"date": "2023-09-14", "close": 38.44, "volume": 6826036.0}, {"date": "2023-09-15", "close": 38.17, "volume": 7132824.0}, {"date": "2023-09-18", "close": 37.8, "volume": 4100068.0}, {"date": "2023-09-19", "close": 38.06, "volume": 2445720.0}, {"date": "2023-09-20", "close": 37.12, "volume": 3697138.0}, {"date": "2023-09-21", "close": 36.32, "volume": 3686148.0}, {"date": "2023-09-22", "close": 36.45, "volume": 2666414.0}, {"date": "2023-09-25", "close": 36.77, "volume": 4134286.0}, {"date": "2023-09-26", "close": 35.52, "volume": 4622712.0}, {"date": "2023-09-27", "close": 36.18, "volume": 5576399.0}, {"date": "2023-09-28", "close": 37.0, "volume": 4655836.0}, {"date": "2023-09-29", "close": 37.2, "volume": 4526751.0}, {"date": "2023-10-02", "close": 38.41, "volume": 6750246.0}, {"date": "2023-10-03", "close": 36.84, "volume": 6541442.0}, {"date": "2023-10-04", "close": 38.19, "volume": 5267523.0}, {"date": "2023-10-05", "close": 38.18, "volume": 3903869.0}, {"date": "2023-10-06", "close": 39.77, "volume": 7099440.0}, {"date": "2023-10-09", "close": 40.13, "volume": 5777509.0}, {"date": "2023-10-10", "close": 40.58, "volume": 8552259.0}, {"date": "2023-10-11", "close": 41.73, "volume": 8423293.0}, {"date": "2023-10-12", "close": 41.81, "volume": 6449904.0}, {"date": "2023-10-13", "close": 39.1, "volume": 6903641.0}, {"date": "2023-10-16", "close": 40.65, "volume": 4355123.0}, {"date": "2023-10-17", "close": 41.19, "volume": 5069038.0}, {"date": "2023-10-18", "close": 38.75, "volume": 6822607.0}, {"date": "2023-10-19", "close": 37.42, "volume": 8848741.0}, {"date": "2023-10-20", "close": 36.74, "volume": 8789395.0}, {"date": "2023-10-23", "close": 37.29, "volume": 6632055.0}, {"date": "2023-10-24", "close": 39.03, "volume": 9674146.0}, {"date": "2023-10-25", "close": 37.39, "volume": 17130460.0}, {"date": "2023-10-26", "close": 34.86, "volume": 10790650.0}, {"date": "2023-10-27", "close": 36.42, "volume": 7865406.0}, {"date": "2023-10-30", "close": 38.28, "volume": 6218949.0}, {"date": "2023-10-31", "close": 39.27, "volume": 5648466.0}, {"date": "2023-11-01", "close": 40.23, "volume": 5920418.0}, {"date": "2023-11-02", "close": 39.98, "volume": 5638604.0}, {"date": "2023-11-03", "close": 40.44, "volume": 6202548.0}, {"date": "2023-11-06", "close": 39.75, "volume": 5246469.0}, {"date": "2023-11-07", "close": 40.15, "volume": 4686112.0}, {"date": "2023-11-08", "close": 40.07, "volume": 4825852.0}, {"date": "2023-11-09", "close": 39.97, "volume": 6119947.0}, {"date": "2023-11-10", "close": 41.83, "volume": 5793726.0}, {"date": "2023-11-13", "close": 42.29, "volume": 4239634.0}, {"date": "2023-11-14", "close": 43.59, "volume": 6316121.0}, {"date": "2023-11-15", "close": 43.5, "volume": 8154220.0}, {"date": "2023-11-16", "close": 42.84, "volume": 4630158.0}, {"date": "2023-11-17", "close": 43.29, "volume": 5140461.0}, {"date": "2023-11-20", "close": 44.55, "volume": 4553969.0}, {"date": "2023-11-21", "close": 42.63, "volume": 6832096.0}, {"date": "2023-11-22", "close": 43.52, "volume": 6243450.0}, {"date": "2023-11-24", "close": 42.68, "volume": 1531396.0}, {"date": "2023-11-27", "close": 42.55, "volume": 5344260.0}, {"date": "2023-11-28", "close": 42.25, "volume": 7511471.0}, {"date": "2023-11-29", "close": 42.29, "volume": 13346700.0}, {"date": "2023-11-30", "close": 43.66, "volume": 26318990.0}, {"date": "2023-12-01", "close": 45.14, "volume": 9447010.0}, {"date": "2023-12-04", "close": 45.36, "volume": 8054692.0}, {"date": "2023-12-05", "close": 45.15, "volume": 4325036.0}, {"date": "2023-12-06", "close": 44.16, "volume": 4325583.0}, {"date": "2023-12-07", "close": 45.14, "volume": 4565559.0}, {"date": "2023-12-08", "close": 47.14, "volume": 6951517.0}, {"date": "2023-12-11", "close": 47.63, "volume": 7433949.0}, {"date": "2023-12-12", "close": 49.43, "volume": 7006567.0}, {"date": "2023-12-13", "close": 47.94, "volume": 7966753.0}, {"date": "2023-12-14", "close": 47.24, "volume": 10176290.0}, {"date": "2023-12-15", "close": 47.73, "volume": 5707647.0}, {"date": "2023-12-18", "close": 47.8, "volume": 3012660.0}, {"date": "2023-12-19", "close": 49.22, "volume": 3795252.0}, {"date": "2023-12-20", "close": 47.25, "volume": 3611074.0}, {"date": "2023-12-21", "close": 48.58, "volume": 2593906.0}, {"date": "2023-12-22", "close": 48.78, "volume": 2421832.0}, {"date": "2023-12-26", "close": 48.99, "volume": 2078720.0}, {"date": "2023-12-27", "close": 48.93, "volume": 2615713.0}, {"date": "2023-12-28", "close": 48.96, "volume": 2134133.0}, {"date": "2023-12-29", "close": 48.03, "volume": 3012645.0}, {"date": "2024-01-02", "close": 45.64, "volume": 5770247.0}, {"date": "2024-01-03", "close": 45.57, "volume": 5904951.0}, {"date": "2024-01-04", "close": 45.8, "volume": 5274821.0}, {"date": "2024-01-05", "close": 46.31, "volume": 4390941.0}, {"date": "2024-01-08", "close": 48.54, "volume": 4179201.0}, {"date": "2024-01-09", "close": 49.18, "volume": 3871542.0}, {"date": "2024-01-10", "close": 48.79, "volume": 2870703.0}, {"date": "2024-01-11", "close": 50.02, "volume": 3612695.0}, {"date": "2024-01-12", "close": 49.52, "volume": 3465746.0}, {"date": "2024-01-16", "close": 49.96, "volume": 3061666.0}, {"date": "2024-01-17", "close": 49.26, "volume": 3208650.0}, {"date": "2024-01-18", "close": 50.89, "volume": 4190214.0}, {"date": "2024-01-19", "close": 53.67, "volume": 7499838.0}, {"date": "2024-01-22", "close": 53.45, "volume": 7113773.0}, {"date": "2024-01-23", "close": 53.67, "volume": 3453558.0}, {"date": "2024-01-24", "close": 52.82, "volume": 8007709.0}, {"date": "2024-01-25", "close": 53.31, "volume": 7383924.0}, {"date": "2024-01-26", "close": 53.46, "volume": 5004677.0}, {"date": "2024-01-29", "close": 54.9, "volume": 5323474.0}, {"date": "2024-01-30", "close": 56.66, "volume": 9344758.0}, {"date": "2024-01-31", "close": 56.33, "volume": 7562280.0}, {"date": "2024-02-01", "close": 59.46, "volume": 10368910.0}, {"date": "2024-02-02", "close": 61.47, "volume": 9915173.0}, {"date": "2024-02-05", "close": 61.58, "volume": 6978702.0}, {"date": "2024-02-06", "close": 59.12, "volume": 10175800.0}, {"date": "2024-02-07", "close": 60.74, "volume": 6299369.0}, {"date": "2024-02-08", "close": 61.67, "volume": 7401089.0}, {"date": "2024-02-09", "close": 63.52, "volume": 6139490.0}, {"date": "2024-02-12", "close": 61.32, "volume": 7719147.0}, {"date": "2024-02-13", "close": 62.53, "volume": 10345110.0}, {"date": "2024-02-14", "close": 64.97, "volume": 7577972.0}, {"date": "2024-02-15", "close": 62.84, "volume": 9598714.0}, {"date": "2024-02-16", "close": 62.97, "volume": 8065854.0}, {"date": "2024-02-20", "close": 62.02, "volume": 9540309.0}, {"date": "2024-02-21", "close": 58.55, "volume": 21417470.0}, {"date": "2024-02-22", "close": 62.9, "volume": 11656240.0}, {"date": "2024-02-23", "close": 62.7, "volume": 5905907.0}, {"date": "2024-02-26", "close": 66.31, "volume": 7090881.0}, {"date": "2024-02-27", "close": 66.27, "volume": 8558861.0}, {"date": "2024-02-28", "close": 66.1, "volume": 5414442.0}, {"date": "2024-02-29", "close": 67.62, "volume": 6756202.0}, {"date": "2024-03-01", "close": 70.57, "volume": 7711135.0}, {"date": "2024-03-04", "close": 71.69, "volume": 9063767.0}, {"date": "2024-03-05", "close": 70.02, "volume": 6304012.0}, {"date": "2024-03-06", "close": 71.99, "volume": 5829691.0}, {"date": "2024-03-07", "close": 72.09, "volume": 5393710.0}, {"date": "2024-03-08", "close": 69.37, "volume": 7610747.0}, {"date": "2024-03-11", "close": 67.0, "volume": 11753350.0}, {"date": "2024-03-12", "close": 72.32, "volume": 7662732.0}, {"date": "2024-03-13", "close": 73.37, "volume": 8822851.0}, {"date": "2024-03-14", "close": 73.92, "volume": 9816097.0}, {"date": "2024-03-15", "close": 74.16, "volume": 8130461.0}, {"date": "2024-03-18", "close": 77.14, "volume": 12557970.0}, {"date": "2024-03-19", "close": 77.06, "volume": 12532820.0}, {"date": "2024-03-20", "close": 77.84, "volume": 6214936.0}, {"date": "2024-03-21", "close": 82.11, "volume": 11019850.0}, {"date": "2024-03-22", "close": 82.5, "volume": 6338799.0}, {"date": "2024-03-25", "close": 81.95, "volume": 7094744.0}, {"date": "2024-03-26", "close": 82.67, "volume": 8377149.0}, {"date": "2024-03-27", "close": 81.01, "volume": 7800543.0}, {"date": "2024-03-28", "close": 81.67, "volume": 5077426.0}, {"date": "2024-04-01", "close": 80.4, "volume": 6376370.0}, {"date": "2024-04-02", "close": 80.77, "volume": 6930164.0}, {"date": "2024-04-03", "close": 85.35, "volume": 8017977.0}, {"date": "2024-04-04", "close": 80.69, "volume": 11498400.0}, {"date": "2024-04-05", "close": 85.34, "volume": 7984556.0}, {"date": "2024-04-08", "close": 84.15, "volume": 6524976.0}, {"date": "2024-04-09", "close": 81.8, "volume": 10241900.0}, {"date": "2024-04-10", "close": 84.77, "volume": 8810819.0}, {"date": "2024-04-11", "close": 86.34, "volume": 8896259.0}, {"date": "2024-04-12", "close": 83.89, "volume": 5903624.0}, {"date": "2024-04-15", "close": 80.67, "volume": 7638023.0}, {"date": "2024-04-16", "close": 82.36, "volume": 6775611.0}, {"date": "2024-04-17", "close": 81.88, "volume": 6168651.0}, {"date": "2024-04-18", "close": 81.01, "volume": 6618360.0}, {"date": "2024-04-19", "close": 75.01, "volume": 15942260.0}, {"date": "2024-04-22", "close": 76.07, "volume": 10949610.0}, {"date": "2024-04-23", "close": 79.17, "volume": 7385659.0}, {"date": "2024-04-24", "close": 84.57, "volume": 28787710.0}, {"date": "2024-04-25", "close": 90.35, "volume": 20852370.0}, {"date": "2024-04-26", "close": 93.49, "volume": 15253920.0}, {"date": "2024-04-29", "close": 94.8, "volume": 14543690.0}, {"date": "2024-04-30", "close": 93.0, "volume": 11015250.0}, {"date": "2024-05-01", "close": 88.52, "volume": 10960570.0}, {"date": "2024-05-02", "close": 92.17, "volume": 6046460.0}, {"date": "2024-05-03", "close": 93.01, "volume": 4749009.0}, {"date": "2024-05-06", "close": 97.26, "volume": 5701256.0}, {"date": "2024-05-07", "close": 94.91, "volume": 5752139.0}, {"date": "2024-05-08", "close": 97.68, "volume": 6006444.0}, {"date": "2024-05-09", "close": 97.94, "volume": 6894418.0}, {"date": "2024-05-10", "close": 95.4, "volume": 8692825.0}, {"date": "2024-05-13", "close": 94.8, "volume": 4466604.0}, {"date": "2024-05-14", "close": 98.73, "volume": 4871983.0}, {"date": "2024-05-15", "close": 104.6, "volume": 8483772.0}, {"date": "2024-05-16", "close": 97.29, "volume": 8234320.0}, {"date": "2024-05-17", "close": 96.81, "volume": 8078398.0}, {"date": "2024-05-20", "close": 99.32, "volume": 6056028.0}, {"date": "2024-05-21", "close": 99.13, "volume": 4538442.0}, {"date": "2024-05-22", "close": 100.13, "volume": 5919712.0}, {"date": "2024-05-23", "close": 101.24, "volume": 10831070.0}, {"date": "2024-05-24", "close": 106.17, "volume": 10019550.0}, {"date": "2024-05-28", "close": 105.16, "volume": 9810405.0}, {"date": "2024-05-29", "close": 103.21, "volume": 7080660.0}, {"date": "2024-05-30", "close": 102.28, "volume": 4814548.0}, {"date": "2024-05-31", "close": 98.07, "volume": 17944400.0}, {"date": "2024-06-03", "close": 96.11, "volume": 9698080.0}, {"date": "2024-06-04", "close": 92.09, "volume": 13986400.0}, {"date": "2024-06-05", "close": 97.08, "volume": 9545783.0}, {"date": "2024-06-06", "close": 88.0, "volume": 20215580.0}, {"date": "2024-06-07", "close": 87.68, "volume": 13592790.0}, {"date": "2024-06-10", "close": 91.3, "volume": 7952646.0}, {"date": "2024-06-11", "close": 89.3, "volume": 6583924.0}, {"date": "2024-06-12", "close": 90.17, "volume": 9862622.0}, {"date": "2024-06-13", "close": 95.31, "volume": 9510661.0}, {"date": "2024-06-14", "close": 91.48, "volume": 8047177.0}, {"date": "2024-06-17", "close": 89.55, "volume": 9299171.0}, {"date": "2024-06-18", "close": 95.34, "volume": 11453470.0}, {"date": "2024-06-20", "close": 90.49, "volume": 10777020.0}, {"date": "2024-06-21", "close": 90.62, "volume": 12112570.0}, {"date": "2024-06-24", "close": 89.14, "volume": 8391953.0}, {"date": "2024-06-25", "close": 91.72, "volume": 6723292.0}, {"date": "2024-06-26", "close": 87.01, "volume": 8985197.0}, {"date": "2024-06-27", "close": 86.88, "volume": 6727015.0}, {"date": "2024-06-28", "close": 86.57, "volume": 23351580.0}, {"date": "2024-07-01", "close": 86.66, "volume": 8693946.0}, {"date": "2024-07-02", "close": 88.0, "volume": 7714418.0}, {"date": "2024-07-03", "close": 93.42, "volume": 7859609.0}, {"date": "2024-07-05", "close": 91.78, "volume": 5902995.0}, {"date": "2024-07-08", "close": 92.33, "volume": 4309213.0}, {"date": "2024-07-09", "close": 92.76, "volume": 6114672.0}, {"date": "2024-07-10", "close": 94.1, "volume": 4254868.0}, {"date": "2024-07-11", "close": 92.86, "volume": 6257753.0}, {"date": "2024-07-12", "close": 89.67, "volume": 10282430.0}, {"date": "2024-07-15", "close": 87.89, "volume": 7589560.0}, {"date": "2024-07-16", "close": 89.72, "volume": 6182042.0}, {"date": "2024-07-17", "close": 81.78, "volume": 13005840.0}, {"date": "2024-07-18", "close": 82.56, "volume": 13846420.0}, {"date": "2024-07-19", "close": 85.31, "volume": 7387300.0}, {"date": "2024-07-22", "close": 87.85, "volume": 7696994.0}, {"date": "2024-07-23", "close": 91.0, "volume": 10060920.0}, {"date": "2024-07-24", "close": 78.59, "volume": 22907980.0}, {"date": "2024-07-25", "close": 76.48, "volume": 17502790.0}, {"date": "2024-07-26", "close": 77.12, "volume": 7834561.0}, {"date": "2024-07-29", "close": 78.0, "volume": 8083750.0}, {"date": "2024-07-30", "close": 73.03, "volume": 12157630.0}, {"date": "2024-07-31", "close": 78.7, "volume": 16390350.0}, {"date": "2024-08-01", "close": 74.0, "volume": 10460820.0}, {"date": "2024-08-02", "close": 69.46, "volume": 16616290.0}, {"date": "2024-08-05", "close": 67.73, "volume": 15898280.0}, {"date": "2024-08-06", "close": 69.27, "volume": 11978600.0}, {"date": "2024-08-07", "close": 67.22, "volume": 11165100.0}, {"date": "2024-08-08", "close": 71.06, "volume": 9929356.0}, {"date": "2024-08-09", "close": 71.46, "volume": 6669341.0}, {"date": "2024-08-12", "close": 72.94, "volume": 6761541.0}, {"date": "2024-08-13", "close": 76.24, "volume": 8042982.0}, {"date": "2024-08-14", "close": 80.16, "volume": 11372150.0}, {"date": "2024-08-15", "close": 82.96, "volume": 7604937.0}, {"date": "2024-08-16", "close": 79.42, "volume": 6846381.0}, {"date": "2024-08-19", "close": 78.88, "volume": 6791728.0}, {"date": "2024-08-20", "close": 76.51, "volume": 5977849.0}, {"date": "2024-08-21", "close": 77.99, "volume": 5735338.0}, {"date": "2024-08-22", "close": 76.78, "volume": 4304825.0}, {"date": "2024-08-23", "close": 78.55, "volume": 4990721.0}, {"date": "2024-08-26", "close": 78.06, "volume": 4828745.0}, {"date": "2024-08-27", "close": 80.21, "volume": 5431834.0}, {"date": "2024-08-28", "close": 80.52, "volume": 6981722.0}, {"date": "2024-08-29", "close": 79.92, "volume": 7012260.0}, {"date": "2024-08-30", "close": 83.03, "volume": 7100964.0}, {"date": "2024-09-03", "close": 75.2, "volume": 9052464.0}, {"date": "2024-09-04", "close": 75.06, "volume": 5232275.0}, {"date": "2024-09-05", "close": 75.15, "volume": 3809883.0}, {"date": "2024-09-06", "close": 71.77, "volume": 8197940.0}, {"date": "2024-09-09", "close": 74.48, "volume": 5446554.0}, {"date": "2024-09-10", "close": 75.47, "volume": 4235494.0}, {"date": "2024-09-11", "close": 82.39, "volume": 10119180.0}, {"date": "2024-09-12", "close": 86.76, "volume": 11806330.0}, {"date": "2024-09-13", "close": 85.76, "volume": 7264461.0}, {"date": "2024-09-16", "close": 86.99, "volume": 6043808.0}, {"date": "2024-09-17", "close": 87.29, "volume": 4287335.0}, {"date": "2024-09-18", "close": 87.66, "volume": 8541967.0}, {"date": "2024-09-19", "close": 92.06, "volume": 9608768.0}, {"date": "2024-09-20", "close": 94.54, "volume": 13255770.0}, {"date": "2024-09-23", "close": 96.07, "volume": 6964929.0}, {"date": "2024-09-24", "close": 97.39, "volume": 5068266.0}, {"date": "2024-09-25", "close": 100.74, "volume": 8452450.0}, {"date": "2024-09-26", "close": 100.62, "volume": 9150722.0}, {"date": "2024-09-27", "close": 98.41, "volume": 7032687.0}, {"date": "2024-09-30", "close": 99.49, "volume": 4852685.0}, {"date": "2024-10-01", "close": 97.62, "volume": 4428604.0}, {"date": "2024-10-02", "close": 102.28, "volume": 6185454.0}, {"date": "2024-10-03", "close": 102.69, "volume": 6036269.0}, {"date": "2024-10-04", "close": 105.2, "volume": 5745233.0}, {"date": "2024-10-07", "close": 106.73, "volume": 6403636.0}, {"date": "2024-10-08", "close": 106.82, "volume": 4942633.0}, {"date": "2024-10-09", "close": 108.12, "volume": 5512623.0}, {"date": "2024-10-10", "close": 107.47, "volume": 4653875.0}, {"date": "2024-10-11", "close": 111.84, "volume": 6544990.0}, {"date": "2024-10-14", "close": 112.41, "volume": 5474271.0}, {"date": "2024-10-15", "close": 107.47, "volume": 9795873.0}, {"date": "2024-10-16", "close": 111.69, "volume": 6210059.0}, {"date": "2024-10-17", "close": 114.28, "volume": 7672762.0}, {"date": "2024-10-18", "close": 112.25, "volume": 4167846.0}, {"date": "2024-10-21", "close": 112.11, "volume": 5974821.0}, {"date": "2024-10-22", "close": 112.47, "volume": 9649747.0}, {"date": "2024-10-23", "close": 108.36, "volume": 18855310.0}, {"date": "2024-10-24", "close": 110.03, "volume": 8149769.0}, {"date": "2024-10-25", "close": 112.17, "volume": 6257375.0}, {"date": "2024-10-28", "close": 113.61, "volume": 4765831.0}, {"date": "2024-10-29", "close": 113.83, "volume": 4019823.0}, {"date": "2024-10-30", "close": 112.45, "volume": 3529513.0}, {"date": "2024-10-31", "close": 109.29, "volume": 5806457.0}, {"date": "2024-11-01", "close": 106.9, "volume": 5008273.0}, {"date": "2024-11-04", "close": 106.21, "volume": 4637677.0}, {"date": "2024-11-05", "close": 112.44, "volume": 4133595.0}, {"date": "2024-11-06", "close": 120.43, "volume": 7598474.0}, {"date": "2024-11-07", "close": 122.17, "volume": 7696650.0}, {"date": "2024-11-08", "close": 125.75, "volume": 4621544.0}, {"date": "2024-11-11", "close": 126.8, "volume": 6556505.0}, {"date": "2024-11-12", "close": 123.81, "volume": 6110740.0}, {"date": "2024-11-13", "close": 124.53, "volume": 4591012.0}, {"date": "2024-11-14", "close": 121.03, "volume": 5020197.0}, {"date": "2024-11-15", "close": 120.87, "volume": 6154995.0}, {"date": "2024-11-18", "close": 123.02, "volume": 7586673.0}, {"date": "2024-11-19", "close": 140.94, "volume": 14850320.0}, {"date": "2024-11-20", "close": 137.54, "volume": 10605560.0}, {"date": "2024-11-21", "close": 141.49, "volume": 10137180.0}, {"date": "2024-11-22", "close": 140.15, "volume": 4943966.0}, {"date": "2024-11-25", "close": 132.03, "volume": 10649700.0}, {"date": "2024-11-26", "close": 131.74, "volume": 7680927.0}, {"date": "2024-11-27", "close": 126.94, "volume": 7384648.0}, {"date": "2024-11-29", "close": 127.6, "volume": 3018324.0}, {"date": "2024-12-02", "close": 127.05, "volume": 5331882.0}, {"date": "2024-12-03", "close": 128.16, "volume": 7607805.0}, {"date": "2024-12-04", "close": 130.88, "volume": 5222802.0}, {"date": "2024-12-05", "close": 134.58, "volume": 11214590.0}, {"date": "2024-12-06", "close": 133.85, "volume": 4552272.0}, {"date": "2024-12-09", "close": 126.17, "volume": 8959180.0}, {"date": "2024-12-10", "close": 121.7, "volume": 6682850.0}, {"date": "2024-12-11", "close": 125.84, "volume": 4269536.0}, {"date": "2024-12-12", "close": 125.04, "volume": 3265022.0}, {"date": "2024-12-13", "close": 125.78, "volume": 11623200.0}, {"date": "2024-12-16", "close": 125.97, "volume": 4849074.0}, {"date": "2024-12-17", "close": 120.69, "volume": 5869238.0}, {"date": "2024-12-18", "close": 114.12, "volume": 6553988.0}, {"date": "2024-12-19", "close": 115.44, "volume": 6615498.0}, {"date": "2024-12-20", "close": 120.04, "volume": 8720823.0}, {"date": "2024-12-23", "close": 117.74, "volume": 4161544.0}, {"date": "2024-12-24", "close": 118.74, "volume": 1725805.0}, {"date": "2024-12-26", "close": 118.88, "volume": 2190463.0}, {"date": "2024-12-27", "close": 115.11, "volume": 3813061.0}, {"date": "2024-12-30", "close": 116.16, "volume": 3663242.0}, {"date": "2024-12-31", "close": 113.61, "volume": 3431615.0}, {"date": "2025-01-02", "close": 118.3, "volume": 4807966.0}, {"date": "2025-01-03", "close": 125.67, "volume": 7696664.0}, {"date": "2025-01-06", "close": 134.08, "volume": 9688494.0}, {"date": "2025-01-07", "close": 130.64, "volume": 7257965.0}, {"date": "2025-01-08", "close": 129.27, "volume": 4115825.0}, {"date": "2025-01-10", "close": 128.93, "volume": 5205570.0}, {"date": "2025-01-13", "close": 124.01, "volume": 6856562.0}, {"date": "2025-01-14", "close": 128.95, "volume": 6231641.0}, {"date": "2025-01-15", "close": 132.0, "volume": 4268133.0}, {"date": "2025-01-16", "close": 132.59, "volume": 4427661.0}, {"date": "2025-01-17", "close": 135.88, "volume": 4915064.0}, {"date": "2025-01-21", "close": 143.13, "volume": 7427403.0}, {"date": "2025-01-22", "close": 148.59, "volume": 9963945.0}, {"date": "2025-01-23", "close": 153.49, "volume": 7579323.0}, {"date": "2025-01-24", "close": 146.32, "volume": 8530347.0}, {"date": "2025-01-27", "close": 102.6, "volume": 47118780.0}, {"date": "2025-01-28", "close": 106.55, "volume": 24199150.0}, {"date": "2025-01-29", "close": 110.46, "volume": 17317270.0}, {"date": "2025-01-30", "close": 114.6, "volume": 13358590.0}, {"date": "2025-01-31", "close": 117.02, "volume": 11211100.0}, {"date": "2025-02-03", "close": 112.6, "volume": 10950380.0}, {"date": "2025-02-04", "close": 111.25, "volume": 7636304.0}, {"date": "2025-02-05", "close": 119.04, "volume": 8100346.0}, {"date": "2025-02-06", "close": 119.56, "volume": 5610582.0}, {"date": "2025-02-07", "close": 121.38, "volume": 6041123.0}, {"date": "2025-02-10", "close": 125.76, "volume": 7773303.0}, {"date": "2025-02-11", "close": 123.25, "volume": 9012326.0}, {"date": "2025-02-12", "close": 111.24, "volume": 21298090.0}, {"date": "2025-02-13", "close": 109.28, "volume": 14407480.0}, {"date": "2025-02-14", "close": 108.05, "volume": 7157299.0}, {"date": "2025-02-18", "close": 109.96, "volume": 6717728.0}, {"date": "2025-02-19", "close": 107.84, "volume": 5945020.0}, {"date": "2025-02-20", "close": 104.83, "volume": 9035846.0}, {"date": "2025-02-21", "close": 95.99, "volume": 15635340.0}, {"date": "2025-02-24", "close": 91.02, "volume": 17153500.0}, {"date": "2025-02-25", "close": 91.9, "volume": 20420630.0}, {"date": "2025-02-26", "close": 98.61, "volume": 15881370.0}, {"date": "2025-02-27", "close": 92.41, "volume": 12550980.0}, {"date": "2025-02-28", "close": 95.17, "volume": 9527634.0}, {"date": "2025-03-03", "close": 85.41, "volume": 15779660.0}, {"date": "2025-03-04", "close": 86.39, "volume": 17251770.0}, {"date": "2025-03-05", "close": 87.89, "volume": 8103223.0}, {"date": "2025-03-06", "close": 82.04, "volume": 10284410.0}, {"date": "2025-03-07", "close": 85.04, "volume": 9677265.0}, {"date": "2025-03-10", "close": 78.02, "volume": 14742930.0}, {"date": "2025-03-11", "close": 83.12, "volume": 10287550.0}, {"date": "2025-03-12", "close": 85.38, "volume": 9870873.0}, {"date": "2025-03-13", "close": 83.09, "volume": 8079842.0}, {"date": "2025-03-14", "close": 87.45, "volume": 7348466.0}, {"date": "2025-03-17", "close": 89.08, "volume": 7248013.0}, {"date": "2025-03-18", "close": 84.66, "volume": 6148832.0}, {"date": "2025-03-19", "close": 89.17, "volume": 7165446.0}, {"date": "2025-03-20", "close": 89.08, "volume": 5474148.0}, {"date": "2025-03-21", "close": 88.63, "volume": 5240887.0}, {"date": "2025-03-24", "close": 93.69, "volume": 6225159.0}, {"date": "2025-03-25", "close": 91.58, "volume": 6850784.0}, {"date": "2025-03-26", "close": 81.62, "volume": 19005730.0}, {"date": "2025-03-27", "close": 76.32, "volume": 17174970.0}, {"date": "2025-03-28", "close": 74.25, "volume": 13147200.0}, {"date": "2025-03-31", "close": 72.2, "volume": 13779470.0}, {"date": "2025-04-01", "close": 75.27, "volume": 10133150.0}, {"date": "2025-04-02", "close": 77.11, "volume": 8254115.0}, {"date": "2025-04-03", "close": 67.47, "volume": 14045320.0}, {"date": "2025-04-04", "close": 59.41, "volume": 27351300.0}, {"date": "2025-04-07", "close": 63.82, "volume": 20279970.0}, {"date": "2025-04-08", "close": 62.9, "volume": 17171910.0}, {"date": "2025-04-09", "close": 72.82, "volume": 18896590.0}, {"date": "2025-04-10", "close": 67.73, "volume": 11791000.0}, {"date": "2025-04-11", "close": 69.61, "volume": 8185476.0}, {"date": "2025-04-14", "close": 71.57, "volume": 7879463.0}, {"date": "2025-04-15", "close": 72.71, "volume": 6190252.0}, {"date": "2025-04-16", "close": 71.65, "volume": 14542980.0}, {"date": "2025-04-17", "close": 73.21, "volume": 9296487.0}, {"date": "2025-04-21", "close": 67.57, "volume": 8511148.0}, {"date": "2025-04-22", "close": 71.82, "volume": 10427980.0}, {"date": "2025-04-23", "close": 78.0, "volume": 24253720.0}, {"date": "2025-04-24", "close": 83.88, "volume": 13734250.0}, {"date": "2025-04-25", "close": 86.95, "volume": 14314960.0}, {"date": "2025-04-28", "close": 86.15, "volume": 8872003.0}, {"date": "2025-04-29", "close": 86.19, "volume": 6317526.0}, {"date": "2025-04-30", "close": 85.38, "volume": 8979696.0}, {"date": "2025-05-01", "close": 92.55, "volume": 16440670.0}, {"date": "2025-05-02", "close": 95.0, "volume": 9145565.0}, {"date": "2025-05-05", "close": 94.83, "volume": 6240221.0}, {"date": "2025-05-06", "close": 93.48, "volume": 6740361.0}, {"date": "2025-05-07", "close": 95.52, "volume": 10038600.0}, {"date": "2025-05-08", "close": 95.74, "volume": 7275919.0}, {"date": "2025-05-09", "close": 94.06, "volume": 6369796.0}, {"date": "2025-05-12", "close": 101.05, "volume": 8952162.0}, {"date": "2025-05-13", "close": 105.58, "volume": 8987202.0}, {"date": "2025-05-14", "close": 109.48, "volume": 9603501.0}, {"date": "2025-05-15", "close": 105.38, "volume": 6667546.0}, {"date": "2025-05-16", "close": 106.04, "volume": 5169974.0}, {"date": "2025-05-19", "close": 106.4, "volume": 4593498.0}, {"date": "2025-05-20", "close": 106.39, "volume": 4030741.0}, {"date": "2025-05-21", "close": 103.61, "volume": 5354885.0}, {"date": "2025-05-22", "close": 104.2, "volume": 3799972.0}, {"date": "2025-05-23", "close": 104.14, "volume": 3967381.0}, {"date": "2025-05-27", "close": 109.79, "volume": 6457211.0}, {"date": "2025-05-28", "close": 109.22, "volume": 5920495.0}, {"date": "2025-05-29", "close": 108.47, "volume": 5914417.0}, {"date": "2025-05-30", "close": 107.93, "volume": 6935573.0}, {"date": "2025-06-02", "close": 109.23, "volume": 4001759.0}, {"date": "2025-06-03", "close": 112.34, "volume": 8438159.0}, {"date": "2025-06-04", "close": 112.85, "volume": 5005743.0}, {"date": "2025-06-05", "close": 112.22, "volume": 4826880.0}, {"date": "2025-06-06", "close": 115.36, "volume": 5377105.0}, {"date": "2025-06-09", "close": 112.0, "volume": 5820442.0}, {"date": "2025-06-10", "close": 108.47, "volume": 7573025.0}, {"date": "2025-06-11", "close": 110.59, "volume": 5560356.0}, {"date": "2025-06-12", "close": 114.5, "volume": 6778728.0}, {"date": "2025-06-13", "close": 110.97, "volume": 5900631.0}, {"date": "2025-06-16", "close": 116.45, "volume": 7553759.0}, {"date": "2025-06-17", "close": 116.61, "volume": 6102903.0}, {"date": "2025-06-18", "close": 119.08, "volume": 6331654.0}, {"date": "2025-06-20", "close": 118.54, "volume": 6689562.0}, {"date": "2025-06-23", "close": 116.54, "volume": 9121401.0}, {"date": "2025-06-24", "close": 122.32, "volume": 7544700.0}, {"date": "2025-06-25", "close": 121.64, "volume": 5324488.0}, {"date": "2025-06-26", "close": 123.8, "volume": 5398106.0}, {"date": "2025-06-27", "close": 127.16, "volume": 9337698.0}, {"date": "2025-06-30", "close": 128.41, "volume": 5349761.0}, {"date": "2025-07-01", "close": 122.54, "volume": 8974339.0}, {"date": "2025-07-02", "close": 124.33, "volume": 5761564.0}, {"date": "2025-07-03", "close": 127.84, "volume": 4003595.0}, {"date": "2025-07-07", "close": 126.26, "volume": 4426977.0}, {"date": "2025-07-08", "close": 125.89, "volume": 6641560.0}, {"date": "2025-07-09", "close": 128.37, "volume": 4936280.0}, {"date": "2025-07-10", "close": 120.72, "volume": 24685980.0}, {"date": "2025-07-11", "close": 123.3, "volume": 7222182.0}, {"date": "2025-07-14", "close": 124.72, "volume": 6560353.0}, {"date": "2025-07-15", "close": 127.37, "volume": 7079566.0}, {"date": "2025-07-16", "close": 125.4, "volume": 6041766.0}, {"date": "2025-07-17", "close": 131.12, "volume": 7989182.0}, {"date": "2025-07-18", "close": 129.06, "volume": 5781898.0}, {"date": "2025-07-21", "close": 126.21, "volume": 4821238.0}, {"date": "2025-07-22", "close": 125.29, "volume": 6335832.0}, {"date": "2025-07-23", "close": 130.19, "volume": 6072862.0}, {"date": "2025-07-24", "close": 130.87, "volume": 4504529.0}, {"date": "2025-07-25", "close": 137.47, "volume": 8556061.0}, {"date": "2025-07-28", "close": 142.55, "volume": 10607150.0}, {"date": "2025-07-29", "close": 142.7, "volume": 15169750.0}, {"date": "2025-07-30", "close": 144.17, "volume": 18502380.0}, {"date": "2025-07-31", "close": 145.6, "volume": 10875600.0}, {"date": "2025-08-01", "close": 141.59, "volume": 11015000.0}, {"date": "2025-08-04", "close": 140.2, "volume": 6744805.0}, {"date": "2025-08-05", "close": 138.76, "volume": 5091083.0}, {"date": "2025-08-06", "close": 139.75, "volume": 4079323.0}, {"date": "2025-08-07", "close": 139.39, "volume": 5302536.0}, {"date": "2025-08-08", "close": 139.93, "volume": 3733998.0}, {"date": "2025-08-11", "close": 139.83, "volume": 4109541.0}, {"date": "2025-08-12", "close": 143.72, "volume": 6225573.0}, {"date": "2025-08-13", "close": 137.4, "volume": 9976037.0}, {"date": "2025-08-14", "close": 132.52, "volume": 8129177.0}, {"date": "2025-08-15", "close": 133.07, "volume": 6207691.0}, {"date": "2025-08-18", "close": 135.69, "volume": 3251361.0}, {"date": "2025-08-19", "close": 129.05, "volume": 7307704.0}, {"date": "2025-08-20", "close": 127.54, "volume": 8282295.0}, {"date": "2025-08-21", "close": 126.58, "volume": 3744317.0}, {"date": "2025-08-22", "close": 125.97, "volume": 5622135.0}, {"date": "2025-08-25", "close": 125.02, "volume": 4610783.0}, {"date": "2025-08-26", "close": 127.93, "volume": 5947545.0}, {"date": "2025-08-27", "close": 129.31, "volume": 6412823.0}, {"date": "2025-08-28", "close": 134.23, "volume": 6817490.0}, {"date": "2025-08-29", "close": 127.55, "volume": 6367586.0}, {"date": "2025-09-02", "close": 124.01, "volume": 8130491.0}, {"date": "2025-09-03", "close": 125.59, "volume": 4081872.0}, {"date": "2025-09-04", "close": 125.7, "volume": 4607288.0}, {"date": "2025-09-05", "close": 124.0, "volume": 7719641.0}, {"date": "2025-09-08", "close": 121.82, "volume": 10222670.0}, {"date": "2025-09-09", "close": 125.58, "volume": 7608500.0}, {"date": "2025-09-10", "close": 136.74, "volume": 12971120.0}, {"date": "2025-09-11", "close": 135.71, "volume": 6779747.0}, {"date": "2025-09-12", "close": 134.84, "volume": 4065365.0}, {"date": "2025-09-15", "close": 138.26, "volume": 7643918.0}, {"date": "2025-09-16", "close": 136.65, "volume": 5449884.0}, {"date": "2025-09-17", "close": 136.83, "volume": 5123266.0}, {"date": "2025-09-18", "close": 141.96, "volume": 5294975.0}, {"date": "2025-09-19", "close": 143.6, "volume": 6682817.0}, {"date": "2025-09-22", "close": 151.96, "volume": 8731683.0}, {"date": "2025-09-23", "close": 142.61, "volume": 16541270.0}, {"date": "2025-09-24", "close": 141.62, "volume": 5978086.0}, {"date": "2025-09-25", "close": 139.77, "volume": 6197612.0}, {"date": "2025-09-26", "close": 138.62, "volume": 3607596.0}, {"date": "2025-09-29", "close": 143.31, "volume": 5876652.0}, {"date": "2025-09-30", "close": 150.86, "volume": 6822349.0}, {"date": "2025-10-01", "close": 161.59, "volume": 12843990.0}, {"date": "2025-10-02", "close": 161.64, "volume": 8936068.0}, {"date": "2025-10-03", "close": 160.2, "volume": 5728509.0}, {"date": "2025-10-06", "close": 162.8, "volume": 7203318.0}, {"date": "2025-10-07", "close": 158.87, "volume": 6899058.0}, {"date": "2025-10-08", "close": 167.38, "volume": 4889887.0}, {"date": "2025-10-09", "close": 168.88, "volume": 4972755.0}, {"date": "2025-10-10", "close": 169.01, "volume": 16066580.0}, {"date": "2025-10-13", "close": 179.0, "volume": 11056210.0}, {"date": "2025-10-14", "close": 175.15, "volume": 7427538.0}, {"date": "2025-10-15", "close": 180.51, "volume": 5642876.0}, {"date": "2025-10-16", "close": 177.82, "volume": 5000095.0}, {"date": "2025-10-17", "close": 174.0, "volume": 5880669.0}, {"date": "2025-10-20", "close": 175.73, "volume": 6691952.0}, {"date": "2025-10-21", "close": 174.8, "volume": 8130717.0}, {"date": "2025-10-22", "close": 171.59, "volume": 22483700.0}, {"date": "2025-10-23", "close": 183.2, "volume": 9679416.0}, {"date": "2025-10-24", "close": 186.06, "volume": 7188475.0}, {"date": "2025-10-27", "close": 192.9, "volume": 6672965.0}, {"date": "2025-10-28", "close": 190.57, "volume": 6044059.0}, {"date": "2025-10-29", "close": 199.27, "volume": 6298911.0}, {"date": "2025-10-30", "close": 193.76, "volume": 5693489.0}, {"date": "2025-10-31", "close": 192.86, "volume": 7726594.0}, {"date": "2025-11-03", "close": 191.4, "volume": 6065122.0}, {"date": "2025-11-04", "close": 180.82, "volume": 8984794.0}, {"date": "2025-11-05", "close": 190.71, "volume": 6534680.0}, {"date": "2025-11-06", "close": 183.02, "volume": 5907135.0}, {"date": "2025-11-07", "close": 179.8, "volume": 9143033.0}, {"date": "2025-11-10", "close": 187.84, "volume": 5590097.0}, {"date": "2025-11-11", "close": 179.05, "volume": 5625672.0}, {"date": "2025-11-12", "close": 173.37, "volume": 6131655.0}, {"date": "2025-11-13", "close": 163.64, "volume": 11389920.0}, {"date": "2025-11-14", "close": 170.97, "volume": 10018670.0}, {"date": "2025-11-17", "close": 166.65, "volume": 5249941.0}, {"date": "2025-11-18", "close": 164.86, "volume": 7586347.0}, {"date": "2025-11-19", "close": 170.65, "volume": 6070466.0}, {"date": "2025-11-20", "close": 159.61, "volume": 10076060.0}, {"date": "2025-11-21", "close": 159.83, "volume": 10577740.0}, {"date": "2025-11-24", "close": 168.91, "volume": 8208234.0}, {"date": "2025-11-25", "close": 169.57, "volume": 8573194.0}, {"date": "2025-11-26", "close": 172.02, "volume": 5264773.0}, {"date": "2025-11-28", "close": 179.73, "volume": 4059633.0}, {"date": "2025-12-01", "close": 179.22, "volume": 6501549.0}, {"date": "2025-12-02", "close": 180.91, "volume": 5304528.0}, {"date": "2025-12-03", "close": 178.88, "volume": 5374469.0}, {"date": "2025-12-04", "close": 182.54, "volume": 4962322.0}, {"date": "2025-12-05", "close": 189.02, "volume": 7445754.0}, {"date": "2025-12-08", "close": 185.61, "volume": 5556335.0}, {"date": "2025-12-09", "close": 178.38, "volume": 6414726.0}, {"date": "2025-12-10", "close": 181.82, "volume": 5301306.0}, {"date": "2025-12-11", "close": 178.66, "volume": 11321140.0}, {"date": "2025-12-12", "close": 161.27, "volume": 12512180.0}, {"date": "2025-12-15", "close": 161.74, "volume": 8861391.0}, {"date": "2025-12-16", "close": 160.66, "volume": 7808725.0}, {"date": "2025-12-17", "close": 149.83, "volume": 11959760.0}, {"date": "2025-12-18", "close": 154.39, "volume": 7773779.0}, {"date": "2025-12-19", "close": 159.82, "volume": 9716444.0}, {"date": "2025-12-22", "close": 166.25, "volume": 5688114.0}, {"date": "2025-12-23", "close": 166.26, "volume": 3220439.0}, {"date": "2025-12-24", "close": 166.87, "volume": 1335185.0}, {"date": "2025-12-26", "close": 167.58, "volume": 2532778.0}, {"date": "2025-12-29", "close": 165.62, "volume": 3075201.0}, {"date": "2025-12-30", "close": 164.34, "volume": 3764250.0}, {"date": "2025-12-31", "close": 162.01, "volume": 2575507.0}, {"date": "2026-01-02", "close": 175.61, "volume": 7348208.0}, {"date": "2026-01-05", "close": 173.95, "volume": 5860193.0}, {"date": "2026-01-06", "close": 174.95, "volume": 7813703.0}, {"date": "2026-01-07", "close": 171.54, "volume": 5205647.0}, {"date": "2026-01-08", "close": 160.78, "volume": 7684895.0}, {"date": "2026-01-09", "close": 163.58, "volume": 5665293.0}, {"date": "2026-01-12", "close": 170.03, "volume": 4181075.0}, {"date": "2026-01-13", "close": 172.72, "volume": 3648016.0}, {"date": "2026-01-14", "close": 170.86, "volume": 3780784.0}, {"date": "2026-01-15", "close": 172.54, "volume": 4104038.0}, {"date": "2026-01-16", "close": 176.93, "volume": 4502250.0}, {"date": "2026-01-20", "close": 175.18, "volume": 4690481.0}, {"date": "2026-01-21", "close": 181.47, "volume": 5587326.0}, {"date": "2026-01-22", "close": 181.12, "volume": 5508687.0}, {"date": "2026-01-23", "close": 182.49, "volume": 3496291.0}, {"date": "2026-01-26", "close": 181.23, "volume": 3020062.0}, {"date": "2026-01-27", "close": 189.21, "volume": 4390273.0}, {"date": "2026-01-28", "close": 193.76, "volume": 4935707.0}, {"date": "2026-01-29", "close": 195.1, "volume": 5662049.0}, {"date": "2026-01-30", "close": 186.18, "volume": 4502673.0}, {"date": "2026-02-02", "close": 190.01, "volume": 4112054.0}, {"date": "2026-02-03", "close": 190.15, "volume": 4432998.0}, {"date": "2026-02-04", "close": 182.56, "volume": 8287247.0}, {"date": "2026-02-05", "close": 177.75, "volume": 6144625.0}, {"date": "2026-02-06", "close": 195.58, "volume": 7197339.0}, {"date": "2026-02-09", "close": 202.0, "volume": 7638392.0}, {"date": "2026-02-10", "close": 199.62, "volume": 6707752.0}, {"date": "2026-02-11", "close": 248.51, "volume": 19793450.0}, {"date": "2026-02-12", "close": 236.51, "volume": 12438830.0}, {"date": "2026-02-13", "close": 234.53, "volume": 6785153.0}, {"date": "2026-02-17", "close": 243.53, "volume": 6449593.0}, {"date": "2026-02-18", "close": 243.21, "volume": 5350687.0}, {"date": "2026-02-19", "close": 243.06, "volume": 3929753.0}, {"date": "2026-02-20", "close": 243.75, "volume": 3879175.0}, {"date": "2026-02-23", "close": 245.42, "volume": 4026050.0}, {"date": "2026-02-24", "close": 253.15, "volume": 5458231.0}, {"date": "2026-02-25", "close": 262.19, "volume": 6580276.0}, {"date": "2026-02-26", "close": 259.23, "volume": 8566379.0}, {"date": "2026-02-27", "close": 254.89, "volume": 6967895.0}, {"date": "2026-03-02", "close": 257.75, "volume": 5382318.0}, {"date": "2026-03-03", "close": 244.44, "volume": 6866602.0}, {"date": "2026-03-04", "close": 251.28, "volume": 4298543.0}, {"date": "2026-03-05", "close": 249.75, "volume": 5291477.0}, {"date": "2026-03-06", "close": 241.78, "volume": 8772638.0}, {"date": "2026-03-09", "close": 264.35, "volume": 20427930.0}, {"date": "2026-03-10", "close": 270.06, "volume": 11306850.0}, {"date": "2026-03-11", "close": 268.26, "volume": 7103228.0}, {"date": "2026-03-12", "close": 265.38, "volume": 7465350.0}, {"date": "2026-03-13", "close": 258.88, "volume": 6981158.0}, {"date": "2026-03-16", "close": 264.74, "volume": 7386691.0}, {"date": "2026-03-17", "close": 268.41, "volume": 5121284.0}, {"date": "2026-03-18", "close": 264.71, "volume": 6673848.0}, {"date": "2026-03-19", "close": 269.17, "volume": 7084563.0}, {"date": "2026-03-20", "close": 255.88, "volume": 87826650.0}, {"date": "2026-03-23", "close": 256.0, "volume": 8888136.0}, {"date": "2026-03-24", "close": 270.89, "volume": 6843039.0}, {"date": "2026-03-25", "close": 276.16, "volume": 5929023.0}, {"date": "2026-03-26", "close": 252.4, "volume": 6621741.0}, {"date": "2026-03-27", "close": 251.07, "volume": 5444468.0}, {"date": "2026-03-30", "close": 234.22, "volume": 6930419.0}, {"date": "2026-03-31", "close": 250.58, "volume": 6686054.0}, {"date": "2026-04-01", "close": 259.37, "volume": 5112620.0}, {"date": "2026-04-02", "close": 261.29, "volume": 3965504.0}, {"date": "2026-04-06", "close": 258.73, "volume": 3305691.0}, {"date": "2026-04-07", "close": 262.3, "volume": 2937212.0}, {"date": "2026-04-08", "close": 281.03, "volume": 5696708.0}, {"date": "2026-04-09", "close": 287.64, "volume": 5166438.0}, {"date": "2026-04-10", "close": 295.11, "volume": 4644833.0}, {"date": "2026-04-13", "close": 299.96, "volume": 4733863.0}, {"date": "2026-04-14", "close": 310.51, "volume": 4993767.0}, {"date": "2026-04-15", "close": 301.16, "volume": 5353598.0}, {"date": "2026-04-16", "close": 294.13, "volume": 4832598.0}, {"date": "2026-04-17", "close": 307.34, "volume": 5805510.0}, {"date": "2026-04-20", "close": 314.41, "volume": 4672297.0}, {"date": "2026-04-21", "close": 312.44, "volume": 7285421.0}, {"date": "2026-04-22", "close": 305.14, "volume": 9835897.0}, {"date": "2026-04-23", "close": 321.75, "volume": 7066993.0}, {"date": "2026-04-24", "close": 323.46, "volume": 5281490.0}, {"date": "2026-04-27", "close": 322.43, "volume": 5442463.0}, {"date": "2026-04-28", "close": 305.03, "volume": 8217552.0}, {"date": "2026-04-29", "close": 306.18, "volume": 4536327.0}, {"date": "2026-04-30", "close": 328.49, "volume": 6268692.0}, {"date": "2026-05-01", "close": 328.31, "volume": 4408615.0}, {"date": "2026-05-04", "close": 330.97, "volume": 4927446.0}, {"date": "2026-05-05", "close": 341.02, "volume": 5456160.0}, {"date": "2026-05-06", "close": 358.92, "volume": 5583202.0}, {"date": "2026-05-07", "close": 340.01, "volume": 5458124.0}, {"date": "2026-05-08", "close": 339.97, "volume": 4080985.0}, {"date": "2026-05-11", "close": 367.92, "volume": 7279183.0}, {"date": "2026-05-12", "close": 367.13, "volume": 6556246.0}, {"date": "2026-05-13", "close": 369.99, "volume": 4460997.0}, {"date": "2026-05-14", "close": 376.23, "volume": 3611280.0}, {"date": "2026-05-15", "close": 370.94, "volume": 4871154.0}, {"date": "2026-05-18", "close": 339.73, "volume": 8086663.0}, {"date": "2026-05-19", "close": 322.63, "volume": 9039473.0}, {"date": "2026-05-20", "close": 315.67, "volume": 6014021.0}, {"date": "2026-05-21", "close": 323.4, "volume": 5221317.0}, {"date": "2026-05-22", "close": 327.46, "volume": 4801845.0}, {"date": "2026-05-26", "close": 323.91, "volume": 6523689.0}, {"date": "2026-05-27", "close": 319.78, "volume": 5293029.0}, {"date": "2026-05-28", "close": 314.18, "volume": 5384059.0}, {"date": "2026-05-29", "close": 315.71, "volume": 7227549.0}, {"date": "2026-06-01", "close": 323.39, "volume": 6162096.0}, {"date": "2026-06-02", "close": 334.49, "volume": 5077343.0}, {"date": "2026-06-03", "close": 331.44, "volume": 3927697.0}, {"date": "2026-06-04", "close": 323.92, "volume": 6075869.0}, {"date": "2026-06-05", "close": 300.51, "volume": 7330005.0}, {"date": "2026-06-08", "close": 300.57, "volume": 4790038.0}, {"date": "2026-06-09", "close": 289.52, "volume": 11117750.0}, {"date": "2026-06-10", "close": 280.98, "volume": 6904227.0}, {"date": "2026-06-11", "close": 297.88, "volume": 5408777.0}, {"date": "2026-06-12", "close": 302.87, "volume": 4958116.0}, {"date": "2026-06-15", "close": 311.93, "volume": 5346354.0}, {"date": "2026-06-16", "close": 299.6, "volume": 4581930.0}, {"date": "2026-06-17", "close": 317.58, "volume": 6181391.0}, {"date": "2026-06-18", "close": 333.05, "volume": 7262597.0}, {"date": "2026-06-22", "close": 357.96, "volume": 7284275.0}, {"date": "2026-06-23", "close": 318.32, "volume": 10277720.0}, {"date": "2026-06-24", "close": 316.43, "volume": 6106142.0}, {"date": "2026-06-25", "close": 325.57, "volume": 6313821.0}, {"date": "2026-06-26", "close": 303.95, "volume": 21988230.0}, {"date": "2026-06-29", "close": 306.97, "volume": 6708648.0}, {"date": "2026-06-30", "close": 334.82, "volume": 7742452.0}, {"date": "2026-07-01", "close": 311.42, "volume": 6259817.0}, {"date": "2026-07-02", "close": 300.53, "volume": 5906879.0}, {"date": "2026-07-06", "close": 318.47, "volume": 6428199.0}, {"date": "2026-07-07", "close": 305.58, "volume": 5986590.0}, {"date": "2026-07-08", "close": 317.81, "volume": 4425213.0}, {"date": "2026-07-09", "close": 323.92, "volume": 3946260.0}, {"date": "2026-07-10", "close": 318.86, "volume": 3001232.0}, {"date": "2026-07-13", "close": 305.87, "volume": 3720338.0}, {"date": "2026-07-14", "close": 303.58, "volume": 3560915.0}, {"date": "2026-07-15", "close": 304.57, "volume": 3873675.0}, {"date": "2026-07-16", "close": 294.11, "volume": 5017758.0}, {"date": "2026-07-17", "close": 289.56, "volume": 6068201.0}, {"date": "2026-07-20", "close": 291.67, "volume": 3770251.0}, {"date": "2026-07-21", "close": 304.5, "volume": 3485208.0}, {"date": "2026-07-22", "close": 301.16, "volume": 2935055.0}, {"date": "2026-07-23", "close": 304.04, "volume": 3098537.0}, {"date": "2026-07-24", "close": 290.36, "volume": 3405162.0}, {"date": "2026-07-27", "close": 287.6, "volume": 5017278.0}, {"date": "2026-07-28", "close": 269.56, "volume": 8157528.0}, {"date": "2026-07-29", "close": 223.04, "volume": 21265720.0}, {"date": "2026-07-30", "close": 227.5, "volume": 14508010.0}, {"date": "2026-07-31", "close": 241.57, "volume": 10849590.0}, {"date": "2026-08-03", "close": 263.05, "volume": 9517058.0}, {"date": "2026-08-04", "close": 269.93, "volume": 5802679.0}, {"date": "2026-08-05", "close": 277.94, "volume": 5933161.0}, {"date": "2026-08-06", "close": 275.17, "volume": 5084738.0}, {"date": "2026-08-07", "close": 272.4, "volume": 3909487.0}, {"date": "2026-08-10", "close": 270.1, "volume": 2859542.0}, {"date": "2026-08-11", "close": 281.81, "volume": 3686940.0}, {"date": "2026-08-12", "close": 288.36, "volume": 4034344.0}, {"date": "2026-08-13", "close": 287.07, "volume": 3120082.0}, {"date": "2026-08-14", "close": 293.84, "volume": 3153624.0}, {"date": "2026-08-17", "close": 292.43, "volume": 3575938.0}, {"date": "2026-08-18", "close": 272.54, "volume": 5584140.0}, {"date": "2026-08-19", "close": 261.0, "volume": 6206531.0}, {"date": "2026-08-20", "close": 264.63, "volume": 5219688.0}, {"date": "2026-08-21", "close": 261.95, "volume": 3212660.0}, {"date": "2026-08-24", "close": 254.97, "volume": 3986115.0}, {"date": "2026-08-25", "close": 255.75, "volume": 3927047.0}, {"date": "2026-08-26", "close": 263.81, "volume": 3930906.0}, {"date": "2026-08-27", "close": 269.28, "volume": 4607814.0}, {"date": "2026-08-28", "close": 257.08, "volume": 3849764.0}, {"date": "2026-08-31", "close": 258.72, "volume": 4085717.0}, {"date": "2026-09-01", "close": 255.97, "volume": 4283966.0}, {"date": "2026-09-02", "close": 256.7, "volume": 3014437.0}, {"date": "2026-09-03", "close": 268.83, "volume": 4245904.0}, {"date": "2026-09-04", "close": 280.53, "volume": 3322736.0}, {"date": "2026-09-08", "close": 290.83, "volume": 4755582.0}, {"date": "2026-09-09", "close": 262.89, "volume": 9798806.0}, {"date": "2026-09-10", "close": 248.13, "volume": 10055160.0}, {"date": "2026-09-11", "close": 257.06, "volume": 4774088.0}, {"date": "2026-09-14", "close": 237.39, "volume": 10904960.0}, {"date": "2026-09-15", "close": 234.61, "volume": 5737183.0}, {"date": "2026-09-16", "close": 239.41, "volume": 5514636.0}, {"date": "2026-09-17", "close": 241.49, "volume": 4967158.0}, {"date": "2026-09-18", "close": 249.39, "volume": 7837060.0}, {"date": "2026-09-21", "close": 250.86, "volume": 4867546.0}, {"date": "2026-09-22", "close": 253.46, "volume": 3524594.0}, {"date": "2026-09-23", "close": 248.78, "volume": 3556464.0}, {"date": "2026-09-24", "close": 245.3, "volume": 4128471.0}, {"date": "2026-09-25", "close": 253.28, "volume": 4134525.0}, {"date": "2026-09-28", "close": 244.04, "volume": 4284811.0}, {"date": "2026-09-29", "close": 248.34, "volume": 3298848.0}, {"date": "2026-09-30", "close": 241.31, "volume": 4176499.0}, {"date": "2026-10-01", "close": 246.12, "volume": 3474284.0}, {"date": "2026-10-02", "close": 252.18, "volume": 3351257.0}, {"date": "2026-10-05", "close": 253.62, "volume": 4352237.0}, {"date": "2026-10-06", "close": 253.14, "volume": 4243461.0}, {"date": "2026-10-07", "close": 246.49, "volume": 5491361.0}, {"date": "2026-10-08", "close": 243.73, "volume": 5873469.0}], "refreshing": true}