{"ticker": "VST", "overview": {"cik": "1692819", "ticker": "VST", "name": "Vistra Corp.", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001940494-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001728553-26-000006", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-10", "title": "Prospectus", "accession": "0001140361-26-036130", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-09", "title": "Form S-3ASR", "accession": "0001140361-26-035954", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000579", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001004", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001268406-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001268406-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001692819-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000559", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001692819-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001140361-26-028619", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001140361-26-028454", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001140361-26-026944", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001342932-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001629039-26-000016", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-23", "title": "Form 144/A", "accession": "0001950047-26-006407", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001711936-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006326", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001000275-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001176453-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004690", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004646", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004587", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001602114-26-000006", "price_sensitive": false}]}, "description": "Vistra Corp. trades as VST on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 512 insider filings for the company, from November 2017 to September 2026. Across those, 26 insiders disclosed 111 open-market purchases totalling $23.48M against 132 sales totalling $2.46B. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 111, "buy_sum": 23476980.616, "sell_n": 132, "sell_sum": 2464886905.4393, "net": -2441409924.8233, "insiders": 26, "first_date": "2017-11-07", "last_date": "2026-09-08"}, "metrics": {"ticker": "VST", "has_prices": true, "as_of": "2026-10-08", "last": 156.14, "prev_close": 166.72, "change": -10.580000000000013, "change_pct": -0.06345969289827263, "session_volume": 11324340.0, "vwap_5": 154.2843158615532, "vwap_20": 146.9528318369736, "vwap_60": 146.57181510230737, "vwap_250": 159.50892149233223, "high_52w": 193.04, "low_52w": 134.71, "avg_volume_20": 6821872.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001728553-26-000006", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Scott A. Hudson", "who_key": "HUDSON SCOTT A", "role": "EVP & President Vistra Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6747544.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The president takes $6.7M off the table in VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1728553/000172855326000006/0001728553-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001940494-26-000006", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Kristopher E. Moldovan", "who_key": "Moldovan Kristopher E.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3020600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO takes $3M off the table in VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1940494/000194049426000006/0001940494-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001268406-26-000009", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "James A. Burke", "who_key": "BURKE JAMES A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 903069.25, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "VST catches the CEO's eye: $903K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840626000009/0001268406-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "0001268406-26-000007", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "James A. Burke", "who_key": "BURKE JAMES A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 270000.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 15 buying VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840626000007/0001268406-26-000007-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101736}, {"id": "13F-1656456-0001656456-26-000003-92840M102", "src": "13F", "ticker": "VST", "cik": "", "company": "Vistra Corp.", "company_raw": "Vistra Corp", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 351408597.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper adds to Vistra Corp \u2014 now $351M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000093751-26-000559", "src": "13DG", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in VST", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000559-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001629039-26-000016", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Arcilia Acosta", "who_key": "Acosta Arcilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2512800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "A board member cashes out $2.5M of VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000162903926000016/0001629039-26-000016-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198216}, {"id": "0001342932-26-000004", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "John R. Sult", "who_key": "SULT JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1105000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "$1.1M sale: A board member lightens up on VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000134293226000004/0001342932-26-000004-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198216}, {"id": "0001711936-26-000004", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Scott B. Helm", "who_key": "HELM SCOTT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Board member offloads $4M of VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000171193626000004/0001711936-26-000004-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201096}, {"id": "0001176453-26-000004", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Paul M. Barbas", "who_key": "BARBAS PAUL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 73426.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director sells $73K of VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000117645326000004/0001176453-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202536}, {"id": "0001602114-26-000006", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Margaret Montemayor", "who_key": "Montemayor Margaret", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 736000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "An exit at the top? Exec sells $736K of VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000160211426000006/0001602114-26-000006-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221256}, {"id": "0001602114-26-000004", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Margaret Montemayor", "who_key": "Montemayor Margaret", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 824800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite trims VST: $825K", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000160211426000004/0001602114-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229896}, {"id": "0001712567-26-000002", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Julie A. Lagacy", "who_key": "Lagacy Julie A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000171256726000002/0001712567-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0002051447-26-000002", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Robert Charles Walters", "who_key": "Walters Robert Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000205144726000002/0002051447-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001558582-26-000002", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Hilary E. Ackermann", "who_key": "Ackermann Hilary E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000155858226000002/0001558582-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001629039-26-000010", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Arcilia Acosta", "who_key": "Acosta Arcilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000162903926000010/0001629039-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001605616-26-000002", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Gavin R. Baiera", "who_key": "Baiera Gavin R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000160561626000002/0001605616-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001564675-26-000002", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Lisa Crutchfield", "who_key": "Crutchfield Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000156467526000002/0001564675-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001176453-26-000002", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Paul M. Barbas", "who_key": "BARBAS PAUL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000117645326000002/0001176453-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001711936-26-000002", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Scott B. Helm", "who_key": "HELM SCOTT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000171193626000002/0001711936-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0002015795-26-000002", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "John William Pitesa", "who_key": "Pitesa John William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000201579526000002/0002015795-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001342932-26-000002", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "John R. Sult", "who_key": "SULT JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000134293226000002/0001342932-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0002100119-26-000018", "src": "13DG", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "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": "Electric Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000018-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "13DG-0002100121-26-000044", "src": "13DG", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000044-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "13F-1656456-0001656456-26-000002-92840M102", "src": "13F", "ticker": "VST", "cik": "", "company": "Vistra Corp.", "company_raw": "Vistra Corp", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 304017170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper \u2014 Appaloosa adds $304M of VST (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001703634-26-000007", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Stephanie Zapata Moore", "who_key": "Moore Stephanie Zapata", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1603100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Big sell in VST \u2014 An insider offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000170363426000007/0001703634-26-000007-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343656}, {"id": "0001602114-26-000002", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Margaret Montemayor", "who_key": "Montemayor Margaret", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 93911.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000160211426000002/0001602114-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349416}, {"id": "0001940494-26-000004", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Kristopher E. Moldovan", "who_key": "Moldovan Kristopher E.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 707432.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000194049426000004/0001940494-26-000004-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349416}, {"id": "0001268406-26-000004", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "James A. Burke", "who_key": "BURKE JAMES A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1570212.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840626000004/0001268406-26-000004-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349416}, {"id": "0001703634-26-000004", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Stephanie Zapata Moore", "who_key": "Moore Stephanie Zapata", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 328606.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on VST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000170363426000004/0001703634-26-000004-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349416}], "recent_buys": [{"id": "0001268406-26-000009", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "James A. Burke", "who_key": "BURKE JAMES A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 903069.25, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "VST catches the CEO's eye: $903K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840626000009/0001268406-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "0001268406-26-000007", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "James A. Burke", "who_key": "BURKE JAMES A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 270000.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 15 buying VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840626000007/0001268406-26-000007-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101736}, {"id": "0001692819-25-000028", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "John William Pitesa", "who_key": "Pitesa John William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 190125.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "A director backs VST with $190K", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281925000028/0001692819-25-000028-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864936}, {"id": "0001692819-24-000053", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Lisa Crutchfield", "who_key": "Crutchfield Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29969.1, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 3 buying VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281924000053/0001692819-24-000053-index.htm", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260936}, {"id": "0001209191-23-039502", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Julie A. Lagacy", "who_key": "Lagacy Julie A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248400.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying VST \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123039502/0001209191-23-039502-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772136}, {"id": "0001209191-23-021291", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "James A. Burke", "who_key": "BURKE JAMES A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 120250.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "VST draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123021291/0001209191-23-021291-index.htm", "trade_date": "2023-03-23", "timestamp": "2023-03-23", "mins": 1901736}, {"id": "0001209191-23-020065", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Scott B. Helm", "who_key": "HELM SCOTT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 271920.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "6 insiders pile into VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123020065/0001209191-23-020065-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910376}, {"id": "0001209191-23-019731", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "James A. Burke", "who_key": "BURKE JAMES A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 316500.0, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 7 buying VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123019731/0001209191-23-019731-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910376}, {"id": "0001209191-23-019724", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Scott B. Helm", "who_key": "HELM SCOTT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123130.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "7 insiders now buying VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123019724/0001209191-23-019724-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911816}, {"id": "0001209191-23-018226", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "James A. Burke", "who_key": "BURKE JAMES A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 198000.0, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 7 buying VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123018226/0001209191-23-018226-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920456}, {"id": "0001209191-23-018116", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Scott B. Helm", "who_key": "HELM SCOTT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 511700.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "7 insiders pile into VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123018116/0001209191-23-018116-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920456}, {"id": "0001209191-22-058552", "src": "INSIDERS", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Scott B. Helm", "who_key": "HELM SCOTT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 228600.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 7 insiders into VST", "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919122058552/0001209191-22-058552-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077416}], "institutional": [{"id": "13DG-0000093751-26-000559", "src": "13DG", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in VST", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000559-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13F-1656456-0001656456-26-000003-92840M102", "src": "13F", "ticker": "VST", "cik": "", "company": "Vistra Corp.", "company_raw": "Vistra Corp", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 351408597.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper adds to Vistra Corp \u2014 now $351M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0002100119-26-000018", "src": "13DG", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "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": "Electric Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000018-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "13DG-0002100121-26-000044", "src": "13DG", "ticker": "VST", "cik": "1692819", "company": "Vistra Corp.", "company_raw": "Vistra Corp.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000044-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "13F-1656456-0001656456-26-000002-92840M102", "src": "13F", "ticker": "VST", "cik": "", "company": "Vistra Corp.", "company_raw": "Vistra Corp", "who": "David Tepper \u2014 Appaloosa", "who_key": "David Tepper \u2014 Appaloosa", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 304017170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "David Tepper \u2014 Appaloosa adds $304M of VST (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1656456/000165645626000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}], "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": "Vistra Corp. Common Stock", "new_value": "Vistra Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001692819", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001692819", "applied": 1, "detected_at": "2026-10-28T17:06:09.140068"}]}, "key_people": [{"who": "Brookfield Asset Management Inc.", "who_key": "BROOKFIELD ASSET MANAGEMENT INC.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1522341796.78, "net": -1522341796.78, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75230489.84, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036122044310/0001140361-22-044310-index.htm"}, {"action": "SELL", "amount": 75230489.84, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036122044312/0001140361-22-044312-index.htm"}, {"action": "SELL", "amount": 31414478.82, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036122018728/0001140361-22-018728-index.htm"}, {"action": "SELL", "amount": 31414478.82, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036122018730/0001140361-22-018730-index.htm"}, {"action": "SELL", "amount": 75843198.58, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036122018166/0001140361-22-018166-index.htm"}, {"action": "SELL", "amount": 75843198.58, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036122018168/0001140361-22-018168-index.htm"}, {"action": "SELL", "amount": 533557731.15, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036119022027/0001140361-19-022027-index.htm"}, {"action": "SELL", "amount": 533557731.15, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036119022029/0001140361-19-022029-index.htm"}, {"action": "SELL", "amount": 45125000.0, "date": "2019-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036119011555/0001140361-19-011555-index.htm"}, {"action": "SELL", "amount": 45125000.0, "date": "2019-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036119011560/0001140361-19-011560-index.htm"}], "latest": {"action": "SELL", "amount": 75230489.84, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000114036122044310/0001140361-22-044310-index.htm"}}, {"who": "Apollo Management Holdings GP, LLC", "who_key": "Apollo Management Holdings GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 444721644.59000003, "net": -444721644.59000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 329582134.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000110465918069629/0001104659-18-069629-index.htm"}, {"action": "SELL", "amount": 115139510.59, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000110465918018397/0001104659-18-018397-index.htm"}], "latest": {"action": "SELL", "amount": 329582134.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000110465918069629/0001104659-18-069629-index.htm"}}, {"who": "James A. Burke", "who_key": "BURKE JAMES A", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5333761.656, "sold": 164989418.607, "net": -159655656.951, "trades": 41, "top_score": 68.7, "lean": "selling", "history": [{"action": "BUY", "amount": 903069.25, "date": "2026-09-01", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840626000009/0001268406-26-000009-index.htm"}, {"action": "BUY", "amount": 270000.0, "date": "2026-08-24", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840626000007/0001268406-26-000007-index.htm"}, {"action": "SELL", "amount": 3605774.5500000003, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000045/0001268406-25-000045-index.htm"}, {"action": "SELL", "amount": 3605774.5500000003, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000047/0001268406-25-000047-index.htm"}, {"action": "SELL", "amount": 4091535.55, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000041/0001268406-25-000041-index.htm"}, {"action": "SELL", "amount": 1853964.3, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000039/0001268406-25-000039-index.htm"}, {"action": "SELL", "amount": 4169121.7199999997, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000037/0001268406-25-000037-index.htm"}, {"action": "SELL", "amount": 7520634.0, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000035/0001268406-25-000035-index.htm"}, {"action": "SELL", "amount": 4080205.35, "date": "2025-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000033/0001268406-25-000033-index.htm"}, {"action": "SELL", "amount": 8808936.69, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000031/0001268406-25-000031-index.htm"}, {"action": "SELL", "amount": 9068012.32, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000029/0001268406-25-000029-index.htm"}, {"action": "SELL", "amount": 17211819.05, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000027/0001268406-25-000027-index.htm"}, {"action": "SELL", "amount": 8381573.23, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000025/0001268406-25-000025-index.htm"}, {"action": "SELL", "amount": 8728944.16, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000023/0001268406-25-000023-index.htm"}, {"action": "SELL", "amount": 8738255.47, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000021/0001268406-25-000021-index.htm"}, {"action": "SELL", "amount": 7724187.15, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000019/0001268406-25-000019-index.htm"}, {"action": "SELL", "amount": 8617418.28, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000017/0001268406-25-000017-index.htm"}, {"action": "SELL", "amount": 8629458.219999999, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000015/0001268406-25-000015-index.htm"}, {"action": "SELL", "amount": 8993908.06, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000013/0001268406-25-000013-index.htm"}, {"action": "SELL", "amount": 9072362.34, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000011/0001268406-25-000011-index.htm"}, {"action": "SELL", "amount": 9106407.4, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000009/0001268406-25-000009-index.htm"}, {"action": "SELL", "amount": 8817275.56, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000007/0001268406-25-000007-index.htm"}, {"action": "SELL", "amount": 12925331.66, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840625000005/0001268406-25-000005-index.htm"}, {"action": "BUY", "amount": 120250.0, "date": "2023-03-23", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123021291/0001209191-23-021291-index.htm"}, {"action": "BUY", "amount": 316500.0, "date": "2023-03-17", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123019731/0001209191-23-019731-index.htm"}], "latest": {"action": "BUY", "amount": 903069.25, "date": "2026-09-01", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000126840626000009/0001268406-26-000009-index.htm"}}, {"who": "Oaktree Capital Group Holdings GP, LLC", "who_key": "Oaktree Capital Group Holdings GP, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 6181400.0, "sold": 64801451.370299995, "net": -58620051.370299995, "trades": 5, "top_score": 55.7, "lean": "selling", "history": [{"action": "SELL", "amount": 20936763.0303, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014221003792/0000950142-21-003792-index.htm"}, {"action": "SELL", "amount": 121315.36, "date": "2021-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014221001038/0000950142-21-001038-index.htm"}, {"action": "SELL", "amount": 7042626.43, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014221000258/0000950142-21-000258-index.htm"}, {"action": "BUY", "amount": 6181400.0, "date": "2020-03-18", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000114036120021026/0001140361-20-021026-index.htm"}, {"action": "SELL", "amount": 36700746.55, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014218000647/0000950142-18-000647-index.htm"}], "latest": {"action": "SELL", "amount": 20936763.0303, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403528/000095014221003792/0000950142-21-003792-index.htm"}}, {"who": "Carrie Lee Kirby", "who_key": "Kirby Carrie Lee", "role": "EVP and Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 51510042.265, "net": -51510042.265, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10183556.25, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000170363325000003/0001703633-25-000003-index.htm"}, {"action": "SELL", "amount": 16953596.009999998, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281925000061/0001692819-25-000061-index.htm"}, {"action": "SELL", "amount": 13793828.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281924000074/0001692819-24-000074-index.htm"}, {"action": "SELL", "amount": 4555849.535, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281924000026/0001692819-24-000026-index.htm"}, {"action": "SELL", "amount": 4526260.932, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123045922/0001209191-23-045922-index.htm"}, {"action": "SELL", "amount": 501800.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919122030739/0001209191-22-030739-index.htm"}, {"action": "SELL", "amount": 19972.082, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919120017320/0001209191-20-017320-index.htm"}, {"action": "SELL", "amount": 503008.95, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919119059057/0001209191-19-059057-index.htm"}, {"action": "SELL", "amount": 79731.34999999999, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919119056365/0001209191-19-056365-index.htm"}, {"action": "SELL", "amount": 79731.34999999999, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919120017318/0001209191-20-017318-index.htm"}, {"action": "SELL", "amount": 26955.149999999998, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919119028990/0001209191-19-028990-index.htm"}, {"action": "SELL", "amount": 158659.9, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919118057731/0001209191-18-057731-index.htm"}, {"action": "SELL", "amount": 63546.378000000004, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000089924317025762/0000899243-17-025762-index.htm"}, {"action": "SELL", "amount": 63546.378000000004, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919117063780/0001209191-17-063780-index.htm"}], "latest": {"action": "SELL", "amount": 10183556.25, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000170363325000003/0001703633-25-000003-index.htm"}}, {"who": "Scott A. Hudson", "who_key": "HUDSON SCOTT A", "role": "EVP & President Vistra Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50790111.38, "net": -50790111.38, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6747544.75, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728553/000172855326000006/0001728553-26-000006-index.htm"}, {"action": "SELL", "amount": 9456160.0, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000172855325000003/0001728553-25-000003-index.htm"}, {"action": "SELL", "amount": 8792000.0, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281925000065/0001692819-25-000065-index.htm"}, {"action": "SELL", "amount": 18878250.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281924000078/0001692819-24-000078-index.htm"}, {"action": "SELL", "amount": 5114411.331, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281924000024/0001692819-24-000024-index.htm"}, {"action": "SELL", "amount": 1532700.0, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919122050913/0001209191-22-050913-index.htm"}, {"action": "SELL", "amount": 26968.539, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919120017316/0001209191-20-017316-index.htm"}, {"action": "SELL", "amount": 74815.15, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919119056350/0001209191-19-056350-index.htm"}, {"action": "SELL", "amount": 74815.15, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919120017313/0001209191-20-017313-index.htm"}, {"action": "SELL", "amount": 44899.939999999995, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919119028992/0001209191-19-028992-index.htm"}, {"action": "SELL", "amount": 47546.52, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919118057900/0001209191-18-057900-index.htm"}], "latest": {"action": "SELL", "amount": 6747544.75, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1728553/000172855326000006/0001728553-26-000006-index.htm"}}, {"who": "Stephanie Zapata Moore", "who_key": "Moore Stephanie Zapata", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 34865635.017, "net": -34865635.017, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1603100.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000170363426000007/0001703634-26-000007-index.htm"}, {"action": "SELL", "amount": 1424763.65, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000170363425000003/0001703634-25-000003-index.htm"}, {"action": "SELL", "amount": 5650225.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281925000067/0001692819-25-000067-index.htm"}, {"action": "SELL", "amount": 6176553.54, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281924000073/0001692819-24-000073-index.htm"}, {"action": "SELL", "amount": 2789964.18, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281924000063/0001692819-24-000063-index.htm"}, {"action": "SELL", "amount": 5733962.955, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281924000015/0001692819-24-000015-index.htm"}, {"action": "SELL", "amount": 6996629.758, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919123045923/0001209191-23-045923-index.htm"}, {"action": "SELL", "amount": 4170001.44, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919122030750/0001209191-22-030750-index.htm"}, {"action": "SELL", "amount": 19972.082, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919120017279/0001209191-20-017279-index.htm"}, {"action": "SELL", "amount": 58863.649999999994, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919119056362/0001209191-19-056362-index.htm"}, {"action": "SELL", "amount": 58863.649999999994, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919120017275/0001209191-20-017275-index.htm"}, {"action": "SELL", "amount": 30321.379999999997, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919119028987/0001209191-19-028987-index.htm"}, {"action": "SELL", "amount": 57045.979999999996, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919118057901/0001209191-18-057901-index.htm"}, {"action": "SELL", "amount": 47683.876000000004, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000089924317025756/0000899243-17-025756-index.htm"}, {"action": "SELL", "amount": 47683.876000000004, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919117063781/0001209191-17-063781-index.htm"}], "latest": {"action": "SELL", "amount": 1603100.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000170363426000007/0001703634-26-000007-index.htm"}}, {"who": "Stephen J. Muscato", "who_key": "MUSCATO STEPHEN J", "role": "EVP, Pres Wholesale Ops & Dev", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 34819251.789, "net": -34819251.789, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33413259.851999998, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281924000076/0001692819-24-000076-index.htm"}, {"action": "SELL", "amount": 1119415.0, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919122014446/0001209191-22-014446-index.htm"}, {"action": "SELL", "amount": 40629.277, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919120017310/0001209191-20-017310-index.htm"}, {"action": "SELL", "amount": 76750.25, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919119056361/0001209191-19-056361-index.htm"}, {"action": "SELL", "amount": 76750.25, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919120017306/0001209191-20-017306-index.htm"}, {"action": "SELL", "amount": 44925.25, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919119028981/0001209191-19-028981-index.htm"}, {"action": "SELL", "amount": 47521.909999999996, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000120919118057903/0001209191-18-057903-index.htm"}], "latest": {"action": "SELL", "amount": 33413259.851999998, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692819/000169281924000076/0001692819-24-000076-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 270000.0}, {"date": "2026-09-01", "net": 903069.25}, {"date": "2026-09-08", "net": -9768144.75}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001940494-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001728553-26-000006", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-10", "title": "Prospectus", "accession": "0001140361-26-036130", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-09", "title": "Form S-3ASR", "accession": "0001140361-26-035954", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001958244-26-000579", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001004", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001268406-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001268406-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001692819-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000559", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001692819-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001140361-26-028619", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001140361-26-028454", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001140361-26-026944", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001342932-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001629039-26-000016", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-23", "title": "Form 144/A", "accession": "0001950047-26-006407", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001711936-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006326", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001000275-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001176453-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004690", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004646", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004587", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001602114-26-000006", "price_sensitive": false}], "performance": {"ticker": "VST", "has_prices": true, "summary": {"n": 120, "avg": 6.067310815431821, "win_rate": 0.9416666666666667, "best": 11.392063492063492, "worst": -0.17695429866638565, "as_of": "2026-10-08"}, "buys": [{"who": "BURKE JAMES A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 903069.25, "date": "2026-09-01", "score": 60.5, "ref_price": 138.08, "return": 0.13079374275782135}, {"who": "BURKE JAMES A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 270000.0, "date": "2026-08-24", "score": 54.2, "ref_price": 135.66, "return": 0.15096564941766172}, {"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 351408597.0, "date": "2026-06-30", "score": 0.0, "ref_price": 158.63, "return": -0.01569690474689535}, {"who": "David Tepper \u2014 Appaloosa", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 304017170.0, "date": "2026-03-31", "score": 0.0, "ref_price": 150.33, "return": 0.03864830705780598}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-17", "score": 0.0, "ref_price": 173.68, "return": -0.10099032703823134}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11", "amount": 100001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 166.6, "return": -0.0627851140456183}, {"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": 189.71, "return": -0.17695429866638565}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 177.75, "return": -0.12157524613220823}, {"who": "Pitesa John William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190125.0, "date": "2025-03-12", "score": 53.8, "ref_price": 121.92, "return": 0.28067585301837256}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 126.87, "return": 0.23070859935366897}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 166.61, "return": -0.06284136606446207}, {"who": "Hon. Nancy Pelosi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA11 \u00b7 options", "amount": 500001.0, "date": "2025-01-14", "score": 0.0, "ref_price": 170.51, "return": -0.08427658201864996}, {"who": "Crutchfield Lisa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29969.1, "date": "2024-06-10", "score": 33.0, "ref_price": 88.22, "return": 0.7698934481976875}, {"who": "Lagacy Julie A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248400.0, "date": "2023-06-21", "score": 58.8, "ref_price": 25.15, "return": 5.208349900596421}, {"who": "BURKE JAMES A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 120250.0, "date": "2023-03-23", "score": 50.2, "ref_price": 23.91, "return": 5.530322040987034}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 271920.0, "date": "2023-03-17", "score": 44.7, "ref_price": 24.84, "return": 5.285829307568437}, {"who": "BURKE JAMES A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 316500.0, "date": "2023-03-17", "score": 55.3, "ref_price": 24.84, "return": 5.285829307568437}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123130.0, "date": "2023-03-16", "score": 40.3, "ref_price": 25.34, "return": 5.16179952644041}, {"who": "BURKE JAMES A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 198000.0, "date": "2023-03-10", "score": 52.9, "ref_price": 24.52, "return": 5.367862969004893}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 511700.0, "date": "2023-03-10", "score": 48.0, "ref_price": 24.52, "return": 5.367862969004893}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 228600.0, "date": "2022-11-21", "score": 43.8, "ref_price": 22.88, "return": 5.824300699300699}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233900.0, "date": "2022-11-15", "score": 43.9, "ref_price": 22.7, "return": 5.878414096916299}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 356125.0, "date": "2022-11-09", "score": 46.1, "ref_price": 23.55, "return": 5.630148619957536}, {"who": "BARBAS PAUL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199173.6, "date": "2022-08-10", "score": 44.1, "ref_price": 25.17, "return": 5.203416765991258}, {"who": "BURKE JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 396198.0, "date": "2022-06-17", "score": 68.7, "ref_price": 22.42, "return": 5.964317573595003}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223980.0, "date": "2022-06-17", "score": 43.7, "ref_price": 22.42, "return": 5.964317573595003}, {"who": "FERRAIOLI BRIAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 181142.5, "date": "2022-06-17", "score": 46.8, "ref_price": 22.42, "return": 5.964317573595003}, {"who": "BURKE JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 745568.0, "date": "2022-06-14", "score": 57.4, "ref_price": 22.96, "return": 5.800522648083622}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 463160.0, "date": "2022-06-14", "score": 48.1, "ref_price": 22.96, "return": 5.800522648083622}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 234000.0, "date": "2022-05-26", "score": 44.0, "ref_price": 25.93, "return": 5.021596606247589}, {"who": "BURKE JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 299993.406, "date": "2022-05-12", "score": 52.8, "ref_price": 23.41, "return": 5.669799231097821}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89890.00000000001, "date": "2021-08-19", "score": 38.8, "ref_price": 17.8, "return": 7.771910112359548}, {"who": "FERRAIOLI BRIAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127544.0, "date": "2021-05-17", "score": 50.3, "ref_price": 15.92, "return": 8.807788944723619}, {"who": "FERRAIOLI BRIAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2021-05-12", "score": 36.2, "ref_price": 16.0, "return": 8.75875}, {"who": "BURKE JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 788440.0, "date": "2021-05-07", "score": 59.1, "ref_price": 16.05, "return": 8.728348909657319}, {"who": "FERRAIOLI BRIAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62891.0, "date": "2021-05-07", "score": 44.2, "ref_price": 16.05, "return": 8.728348909657319}, {"who": "SULT JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250050.68, "date": "2021-05-07", "score": 47.3, "ref_price": 16.05, "return": 8.728348909657319}, {"who": "MORGAN CURTIS A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 980581.0499999999, "date": "2021-05-06", "score": 62.2, "ref_price": 16.06, "return": 8.722291407222913}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156800.0, "date": "2021-05-06", "score": 42.0, "ref_price": 16.06, "return": 8.722291407222913}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167600.00000000003, "date": "2021-03-04", "score": 42.4, "ref_price": 17.49, "return": 7.927387078330474}, {"who": "FERRAIOLI BRIAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49800.00000000001, "date": "2021-03-03", "score": 50.5, "ref_price": 16.43, "return": 8.503347534996955}, {"who": "BURKE JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 498000.0, "date": "2021-03-03", "score": 57.4, "ref_price": 16.43, "return": 8.503347534996955}, {"who": "BARBAS PAUL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197040.00000000003, "date": "2021-03-03", "score": 45.8, "ref_price": 16.43, "return": 8.503347534996955}, {"who": "FERRAIOLI BRIAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52320.00000000001, "date": "2020-12-21", "score": 35.7, "ref_price": 17.56, "return": 7.8917995444191344}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 356180.0, "date": "2020-12-18", "score": 46.4, "ref_price": 17.65, "return": 7.846458923512747}, {"who": "BURKE JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 310233.0, "date": "2020-12-16", "score": 54.9, "ref_price": 18.08, "return": 7.636061946902656}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 363760.0, "date": "2020-09-08", "score": 47.5, "ref_price": 17.85, "return": 7.747338935574229}, {"who": "MORGAN CURTIS A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 748785.5599999999, "date": "2020-09-08", "score": 61.0, "ref_price": 17.85, "return": 7.747338935574229}, {"who": "Acosta Arcilia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 195799.99999999997, "date": "2020-06-22", "score": 56.2, "ref_price": 19.65, "return": 6.9460559796437655}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 184250.0, "date": "2020-05-11", "score": 43.1, "ref_price": 18.32, "return": 7.52292576419214}, {"who": "Campbell David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 266840.0, "date": "2020-03-23", "score": 54.3, "ref_price": 12.92, "return": 11.08513931888545}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 181834.38, "date": "2020-03-20", "score": 43.7, "ref_price": 14.08, "return": 10.089488636363635}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91399.8, "date": "2020-03-19", "score": 39.5, "ref_price": 14.22, "return": 9.980309423347396}, {"who": "Oaktree Capital Group Holdings GP, LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6181400.0, "date": "2020-03-18", "score": 55.7, "ref_price": 12.6, "return": 11.392063492063492}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 269180.0, "date": "2020-03-17", "score": 47.2, "ref_price": 12.89, "return": 11.113266097750193}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178740.0, "date": "2020-03-12", "score": 43.9, "ref_price": 14.55, "return": 9.731271477663228}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 347200.0, "date": "2020-03-11", "score": 49.4, "ref_price": 17.79, "return": 7.776840921866217}, {"who": "SULT JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94850.0, "date": "2020-03-10", "score": 40.4, "ref_price": 19.34, "return": 7.073422957600826}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92530.0, "date": "2020-03-09", "score": 39.7, "ref_price": 18.43, "return": 7.4720564297341285}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 404240.0, "date": "2020-03-03", "score": 52.1, "ref_price": 20.25, "return": 6.710617283950617}, {"who": "BARBAS PAUL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201074.54499999998, "date": "2020-03-03", "score": 46.6, "ref_price": 20.25, "return": 6.710617283950617}, {"who": "SULT JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102524.5, "date": "2020-03-03", "score": 41.0, "ref_price": 20.25, "return": 6.710617283950617}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 404240.0, "date": "2020-03-03", "score": 52.1, "ref_price": 20.25, "return": 6.710617283950617}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118025.0, "date": "2019-12-09", "score": 41.5, "ref_price": 23.67, "return": 5.596535699197294}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123000.0, "date": "2019-12-05", "score": 41.9, "ref_price": 24.45, "return": 5.386094069529652}, {"who": "BURKE JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 99790.0, "date": "2019-06-18", "score": 34.4, "ref_price": 23.6, "return": 5.616101694915254}, {"who": "Campbell David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 700500.0, "date": "2019-06-17", "score": 65.4, "ref_price": 23.26, "return": 5.712811693895098}, {"who": "Zimmerman Bruce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97709.5, "date": "2019-06-07", "score": 42.5, "ref_price": 24.31, "return": 5.422871246400658}, {"who": "BURKE JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 141480.0, "date": "2019-05-30", "score": 36.4, "ref_price": 23.42, "return": 5.666951323654994}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4962.0, "date": "2018-11-06", "score": 24.4, "ref_price": 24.48, "return": 5.378267973856209}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4360.0, "date": "2018-10-30", "score": 23.8, "ref_price": 21.89, "return": 6.1329374143444495}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4556.0, "date": "2018-10-23", "score": 24.0, "ref_price": 22.5, "return": 5.939555555555555}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4556.0, "date": "2018-10-16", "score": 24.0, "ref_price": 23.99, "return": 5.50854522717799}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4788.0, "date": "2018-10-16", "score": 24.2, "ref_price": 23.99, "return": 5.50854522717799}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5080.0, "date": "2018-10-09", "score": 24.5, "ref_price": 25.31, "return": 5.16910312129593}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4752.0, "date": "2018-09-25", "score": 24.2, "ref_price": 23.55, "return": 5.630148619957536}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4600.0, "date": "2018-09-18", "score": 24.1, "ref_price": 23.27, "return": 5.709926944563815}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4564.0, "date": "2018-09-11", "score": 24.0, "ref_price": 22.98, "return": 5.794604003481288}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4696.0, "date": "2018-09-04", "score": 24.2, "ref_price": 23.21, "return": 5.727272727272726}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4562.0, "date": "2018-08-28", "score": 24.0, "ref_price": 22.9, "return": 5.818340611353712}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4510.0, "date": "2018-08-21", "score": 24.0, "ref_price": 22.33, "return": 5.992386923421407}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4474.0, "date": "2018-08-14", "score": 24.0, "ref_price": 22.41, "return": 5.967425256581882}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4626.0, "date": "2018-08-07", "score": 24.1, "ref_price": 23.47, "return": 5.652748189177673}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4442.0, "date": "2018-07-31", "score": 23.9, "ref_price": 22.6, "return": 5.908849557522124}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4568.0, "date": "2018-07-24", "score": 24.0, "ref_price": 22.45, "return": 5.955011135857461}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4748.0, "date": "2018-07-17", "score": 24.2, "ref_price": 23.59, "return": 5.618906316235693}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4536.0, "date": "2018-07-10", "score": 24.0, "ref_price": 23.01, "return": 5.7857453281182085}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4778.0, "date": "2018-07-03", "score": 24.2, "ref_price": 22.81, "return": 5.845243314335817}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4676.0, "date": "2018-06-19", "score": 24.2, "ref_price": 23.46, "return": 5.655583972719522}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4816.0, "date": "2018-06-12", "score": 24.3, "ref_price": 24.2, "return": 5.452066115702479}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4856.0, "date": "2018-06-05", "score": 24.3, "ref_price": 24.38, "return": 5.404429860541427}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4790.0, "date": "2018-05-29", "score": 24.3, "ref_price": 24.01, "return": 5.503123698458975}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4626.0, "date": "2018-05-22", "score": 24.1, "ref_price": 23.22, "return": 5.724375538329026}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4606.0, "date": "2018-05-15", "score": 24.1, "ref_price": 23.14, "return": 5.7476231633535}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4770.0, "date": "2018-05-08", "score": 24.2, "ref_price": 23.17, "return": 5.738886491152351}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4522.4, "date": "2018-05-01", "score": 24.1, "ref_price": 22.85, "return": 5.8332603938730845}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4498.0, "date": "2018-04-24", "score": 24.1, "ref_price": 22.28, "return": 6.008078994614003}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4434.0, "date": "2018-04-17", "score": 24.0, "ref_price": 22.35, "return": 5.986129753914988}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4208.0, "date": "2018-04-10", "score": 23.8, "ref_price": 21.32, "return": 6.323639774859287}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4074.0, "date": "2018-04-03", "score": 23.6, "ref_price": 20.78, "return": 6.5139557266602495}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4142.0, "date": "2018-03-27", "score": 23.7, "ref_price": 20.86, "return": 6.485139022051772}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4000.0, "date": "2018-03-20", "score": 23.6, "ref_price": 19.82, "return": 6.877901109989908}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4118.0, "date": "2018-03-13", "score": 23.7, "ref_price": 20.46, "return": 6.631476050830888}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4044.0, "date": "2018-03-06", "score": 23.6, "ref_price": 20.47, "return": 6.627747923790913}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3844.0, "date": "2018-01-23", "score": 23.4, "ref_price": 19.23, "return": 7.119604784191368}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3720.0000000000005, "date": "2018-01-16", "score": 23.3, "ref_price": 17.98, "return": 7.6840934371523915}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3729.9999999999995, "date": "2018-01-09", "score": 23.3, "ref_price": 18.46, "return": 7.4582881906825556}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3652.0000000000005, "date": "2018-01-02", "score": 23.2, "ref_price": 18.42, "return": 7.476655808903364}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3597.9999999999995, "date": "2017-12-26", "score": 23.2, "ref_price": 17.74, "return": 7.801578354002254}, {"who": "MORGAN CURTIS A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 350249.84500000003, "date": "2017-12-20", "score": 56.2, "ref_price": 18.16, "return": 7.598017621145374}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3565.9999999999995, "date": "2017-12-19", "score": 23.1, "ref_price": 18.0, "return": 7.674444444444443}, {"who": "FERRAIOLI BRIAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99302.5, "date": "2017-12-15", "score": 52.6, "ref_price": 17.31, "return": 8.020219526285384}, {"who": "BURKE JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 246239.99999999997, "date": "2017-12-12", "score": 40.1, "ref_price": 18.07, "return": 7.640841173215273}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3615.9999999999995, "date": "2017-12-12", "score": 23.2, "ref_price": 18.07, "return": 7.640841173215273}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3704.0, "date": "2017-12-05", "score": 23.3, "ref_price": 17.81, "return": 7.766984839977541}, {"who": "HOLDEN J WILLIAM III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 34542.0, "date": "2017-11-28", "score": 41.4, "ref_price": 19.23, "return": 7.119604784191368}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3815.9999999999995, "date": "2017-11-28", "score": 23.4, "ref_price": 19.23, "return": 7.119604784191368}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3797.9999999999995, "date": "2017-11-21", "score": 23.4, "ref_price": 18.9, "return": 7.261375661375661}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3802.0000000000005, "date": "2017-11-14", "score": 23.4, "ref_price": 19.18, "return": 7.140771637122001}, {"who": "HELM SCOTT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93035.0, "date": "2017-11-10", "score": 47.3, "ref_price": 18.61, "return": 7.390112842557763}]}, "price_series": [{"date": "2016-11-07", "close": 14.1, "volume": 2250.0}, {"date": "2016-11-08", "close": 14.2, "volume": 335116.0}, {"date": "2016-11-09", "close": 14.05, "volume": 106276.0}, {"date": "2016-11-10", "close": 14.23, "volume": 2629003.0}, {"date": "2016-11-11", "close": 14.71, "volume": 13372.0}, {"date": "2016-11-14", "close": 14.4, "volume": 121500.0}, {"date": "2016-11-15", "close": 14.32, "volume": 55500.0}, {"date": "2016-11-16", "close": 14.1, "volume": 65584.0}, {"date": "2016-11-17", "close": 14.05, "volume": 60400.0}, {"date": "2016-11-18", "close": 14.1, "volume": 728650.0}, {"date": "2016-11-21", "close": 14.0, "volume": 28025.0}, {"date": "2016-11-22", "close": 14.05, "volume": 100008.0}, {"date": "2016-11-23", "close": 14.0, "volume": 50000.0}, {"date": "2016-11-25", "close": 14.0, "volume": null}, {"date": "2016-11-28", "close": 14.15, "volume": 542.0}, {"date": "2016-11-29", "close": 13.75, "volume": 124579.0}, {"date": "2016-11-30", "close": 13.95, "volume": 291546.0}, {"date": "2016-12-01", "close": 13.96, "volume": 127275.0}, {"date": "2016-12-02", "close": 13.85, "volume": 18375.0}, {"date": "2016-12-05", "close": 14.45, "volume": 530574.0}, {"date": "2016-12-06", "close": 15.6, "volume": 925616.0}, {"date": "2016-12-07", "close": 15.5, "volume": 523662.0}, {"date": "2016-12-08", "close": 15.9, "volume": 625842.0}, {"date": "2016-12-09", "close": 16.4, "volume": 588429.0}, {"date": "2016-12-12", "close": 16.25, "volume": 982710.0}, {"date": "2016-12-13", "close": 16.23, "volume": 2901063.0}, {"date": "2016-12-14", "close": 16.28, "volume": 2399409.0}, {"date": "2016-12-15", "close": 14.19, "volume": 1151722.0}, {"date": "2016-12-16", "close": 14.06, "volume": 70784.0}, {"date": "2016-12-19", "close": 14.23, "volume": 1242469.0}, {"date": "2016-12-20", "close": 14.35, "volume": 1128698.0}, {"date": "2016-12-21", "close": 14.35, "volume": 607359.0}, {"date": "2016-12-22", "close": 14.29, "volume": 526064.0}, {"date": "2016-12-23", "close": 14.385, "volume": 35055.0}, {"date": "2016-12-27", "close": 15.0, "volume": 149163.0}, {"date": "2016-12-28", "close": 15.0, "volume": 121411.0}, {"date": "2016-12-29", "close": 15.5, "volume": 414776.0}, {"date": "2016-12-30", "close": 15.5, "volume": 72627.0}, {"date": "2017-01-03", "close": 15.36, "volume": 3188039.0}, {"date": "2017-01-04", "close": 16.1, "volume": 669123.0}, {"date": "2017-01-05", "close": 16.19, "volume": 743202.0}, {"date": "2017-01-06", "close": 16.2, "volume": 1196132.0}, {"date": "2017-01-09", "close": 15.9, "volume": 655322.0}, {"date": "2017-01-10", "close": 15.85, "volume": 169407.0}, {"date": "2017-01-11", "close": 15.67, "volume": 660727.0}, {"date": "2017-01-12", "close": 16.0, "volume": 278663.0}, {"date": "2017-01-13", "close": 16.45, "volume": 191344.0}, {"date": "2017-01-17", "close": 16.85, "volume": 903127.0}, {"date": "2017-01-18", "close": 17.05, "volume": 1593415.0}, {"date": "2017-01-19", "close": 16.88, "volume": 924984.0}, {"date": "2017-01-20", "close": 16.94, "volume": 1252438.0}, {"date": "2017-01-23", "close": 16.95, "volume": 1843229.0}, {"date": "2017-01-24", "close": 16.8, "volume": 659405.0}, {"date": "2017-01-25", "close": 16.75, "volume": 510493.0}, {"date": "2017-01-26", "close": 16.85, "volume": 618234.0}, {"date": "2017-01-27", "close": 16.73, "volume": 479515.0}, {"date": "2017-01-30", "close": 16.3, "volume": 87863.0}, {"date": "2017-01-31", "close": 16.21, "volume": 266358.0}, {"date": "2017-02-01", "close": 16.35, "volume": 751106.0}, {"date": "2017-02-02", "close": 16.29, "volume": 49890.0}, {"date": "2017-02-03", "close": 16.7, "volume": 526618.0}, {"date": "2017-02-06", "close": 17.15, "volume": 521118.0}, {"date": "2017-02-07", "close": 17.12, "volume": 787733.0}, {"date": "2017-02-08", "close": 17.25, "volume": 727805.0}, {"date": "2017-02-09", "close": 17.25, "volume": 120888.0}, {"date": "2017-02-10", "close": 17.95, "volume": 1072189.0}, {"date": "2017-02-13", "close": 17.75, "volume": 506174.0}, {"date": "2017-02-14", "close": 17.7, "volume": 543470.0}, {"date": "2017-02-15", "close": 17.65, "volume": 284094.0}, {"date": "2017-02-16", "close": 17.4, "volume": 267083.0}, {"date": "2017-02-17", "close": 17.35, "volume": 180577.0}, {"date": "2017-02-21", "close": 17.13, "volume": 1330908.0}, {"date": "2017-02-22", "close": 16.785, "volume": 626760.0}, {"date": "2017-02-23", "close": 16.3, "volume": 986874.0}, {"date": "2017-02-24", "close": 16.62, "volume": 555502.0}, {"date": "2017-02-27", "close": 16.17, "volume": 1063030.0}, {"date": "2017-02-28", "close": 16.16, "volume": 82742.0}, {"date": "2017-03-01", "close": 16.3, "volume": 151043.0}, {"date": "2017-03-02", "close": 16.2, "volume": 201560.0}, {"date": "2017-03-03", "close": 16.26, "volume": 550908.0}, {"date": "2017-03-06", "close": 16.17, "volume": 1062976.0}, {"date": "2017-03-07", "close": 16.1, "volume": 90820.0}, {"date": "2017-03-08", "close": 15.85, "volume": 481736.0}, {"date": "2017-03-09", "close": 15.41, "volume": 542739.0}, {"date": "2017-03-10", "close": 15.69, "volume": 830883.0}, {"date": "2017-03-13", "close": 16.22, "volume": 300587.0}, {"date": "2017-03-14", "close": 16.17, "volume": 331256.0}, {"date": "2017-03-15", "close": 16.14, "volume": 490268.0}, {"date": "2017-03-16", "close": 16.15, "volume": 248016.0}, {"date": "2017-03-17", "close": 16.08, "volume": 1420319.0}, {"date": "2017-03-20", "close": 16.2, "volume": 167084.0}, {"date": "2017-03-21", "close": 16.0, "volume": 921809.0}, {"date": "2017-03-22", "close": 15.85, "volume": 506790.0}, {"date": "2017-03-23", "close": 15.73, "volume": 514098.0}, {"date": "2017-03-24", "close": 15.8, "volume": 548786.0}, {"date": "2017-03-27", "close": 15.85, "volume": 859641.0}, {"date": "2017-03-28", "close": 15.9, "volume": 2530935.0}, {"date": "2017-03-29", "close": 16.25, "volume": 2384190.0}, {"date": "2017-03-30", "close": 16.28, "volume": 3010911.0}, {"date": "2017-03-31", "close": 16.3, "volume": 1458036.0}, {"date": "2017-04-03", "close": 16.35, "volume": 719977.0}, {"date": "2017-04-04", "close": 16.49, "volume": 924207.0}, {"date": "2017-04-05", "close": 16.48, "volume": 120515.0}, {"date": "2017-04-06", "close": 16.41, "volume": 65957.0}, {"date": "2017-04-07", "close": 16.25, "volume": 134953.0}, {"date": "2017-04-10", "close": 16.25, "volume": 154572.0}, {"date": "2017-04-11", "close": 16.15, "volume": 78054.0}, {"date": "2017-04-12", "close": 16.0, "volume": 221630.0}, {"date": "2017-04-13", "close": 16.17, "volume": 367783.0}, {"date": "2017-04-17", "close": 15.98, "volume": 1134150.0}, {"date": "2017-04-18", "close": 16.0, "volume": 582826.0}, {"date": "2017-04-19", "close": 15.8, "volume": 752586.0}, {"date": "2017-04-20", "close": 15.55, "volume": 402134.0}, {"date": "2017-04-21", "close": 15.2, "volume": 1231877.0}, {"date": "2017-04-24", "close": 15.48, "volume": 344219.0}, {"date": "2017-04-25", "close": 15.45, "volume": 614765.0}, {"date": "2017-04-26", "close": 15.63, "volume": 640622.0}, {"date": "2017-04-27", "close": 15.22, "volume": 536489.0}, {"date": "2017-04-28", "close": 14.95, "volume": 628991.0}, {"date": "2017-05-01", "close": 14.98, "volume": 530295.0}, {"date": "2017-05-02", "close": 14.59, "volume": 735860.0}, {"date": "2017-05-03", "close": 14.69, "volume": 771135.0}, {"date": "2017-05-04", "close": 14.62, "volume": 692197.0}, {"date": "2017-05-05", "close": 15.03, "volume": 1424270.0}, {"date": "2017-05-08", "close": 15.0, "volume": 2124191.0}, {"date": "2017-05-09", "close": 15.01, "volume": 2346660.0}, {"date": "2017-05-10", "close": 15.15, "volume": 2299763.0}, {"date": "2017-05-11", "close": 15.32, "volume": 3080376.0}, {"date": "2017-05-12", "close": 15.58, "volume": 972725.0}, {"date": "2017-05-15", "close": 15.73, "volume": 692640.0}, {"date": "2017-05-16", "close": 15.42, "volume": 1235828.0}, {"date": "2017-05-17", "close": 15.09, "volume": 1080933.0}, {"date": "2017-05-18", "close": 14.8, "volume": 1413558.0}, {"date": "2017-05-19", "close": 15.04, "volume": 5709753.0}, {"date": "2017-05-22", "close": 14.96, "volume": 1442230.0}, {"date": "2017-05-23", "close": 15.0, "volume": 1370187.0}, {"date": "2017-05-24", "close": 15.0, "volume": 1953322.0}, {"date": "2017-05-25", "close": 14.85, "volume": 2504423.0}, {"date": "2017-05-26", "close": 14.99, "volume": 2107001.0}, {"date": "2017-05-30", "close": 14.92, "volume": 1328500.0}, {"date": "2017-05-31", "close": 14.77, "volume": 1114308.0}, {"date": "2017-06-01", "close": 14.91, "volume": 1227007.0}, {"date": "2017-06-02", "close": 14.99, "volume": 2294217.0}, {"date": "2017-06-05", "close": 15.26, "volume": 4910610.0}, {"date": "2017-06-06", "close": 15.52, "volume": 3637929.0}, {"date": "2017-06-07", "close": 15.68, "volume": 4022683.0}, {"date": "2017-06-08", "close": 15.72, "volume": 1956998.0}, {"date": "2017-06-09", "close": 15.8, "volume": 1820326.0}, {"date": "2017-06-12", "close": 16.0, "volume": 2991736.0}, {"date": "2017-06-13", "close": 16.35, "volume": 3229874.0}, {"date": "2017-06-14", "close": 16.79, "volume": 5430759.0}, {"date": "2017-06-15", "close": 16.6, "volume": 2329979.0}, {"date": "2017-06-16", "close": 16.7, "volume": 22643540.0}, {"date": "2017-06-19", "close": 16.7, "volume": 2528269.0}, {"date": "2017-06-20", "close": 16.72, "volume": 4076758.0}, {"date": "2017-06-21", "close": 16.7, "volume": 2822151.0}, {"date": "2017-06-22", "close": 16.65, "volume": 4504467.0}, {"date": "2017-06-23", "close": 16.75, "volume": 20845060.0}, {"date": "2017-06-26", "close": 16.7, "volume": 2591615.0}, {"date": "2017-06-27", "close": 16.7, "volume": 2854229.0}, {"date": "2017-06-28", "close": 16.86, "volume": 2770830.0}, {"date": "2017-06-29", "close": 16.7, "volume": 3179844.0}, {"date": "2017-06-30", "close": 16.79, "volume": 1449950.0}, {"date": "2017-07-03", "close": 17.01, "volume": 880701.0}, {"date": "2017-07-05", "close": 16.74, "volume": 1571813.0}, {"date": "2017-07-06", "close": 16.47, "volume": 1431981.0}, {"date": "2017-07-07", "close": 16.44, "volume": 1719634.0}, {"date": "2017-07-10", "close": 16.42, "volume": 1289964.0}, {"date": "2017-07-11", "close": 16.44, "volume": 1709428.0}, {"date": "2017-07-12", "close": 16.27, "volume": 2418563.0}, {"date": "2017-07-13", "close": 15.88, "volume": 1888543.0}, {"date": "2017-07-14", "close": 16.02, "volume": 1298372.0}, {"date": "2017-07-17", "close": 15.96, "volume": 1130015.0}, {"date": "2017-07-18", "close": 16.03, "volume": 1715700.0}, {"date": "2017-07-19", "close": 15.96, "volume": 836029.0}, {"date": "2017-07-20", "close": 16.2, "volume": 1119267.0}, {"date": "2017-07-21", "close": 16.39, "volume": 1038722.0}, {"date": "2017-07-24", "close": 16.6, "volume": 1410729.0}, {"date": "2017-07-25", "close": 16.61, "volume": 1975185.0}, {"date": "2017-07-26", "close": 16.51, "volume": 1002366.0}, {"date": "2017-07-27", "close": 16.52, "volume": 598311.0}, {"date": "2017-07-28", "close": 16.43, "volume": 523792.0}, {"date": "2017-07-31", "close": 16.43, "volume": 484641.0}, {"date": "2017-08-01", "close": 16.61, "volume": 920870.0}, {"date": "2017-08-02", "close": 16.52, "volume": 1091961.0}, {"date": "2017-08-03", "close": 16.18, "volume": 1056728.0}, {"date": "2017-08-04", "close": 16.66, "volume": 1610993.0}, {"date": "2017-08-07", "close": 17.02, "volume": 744168.0}, {"date": "2017-08-08", "close": 17.19, "volume": 1043509.0}, {"date": "2017-08-09", "close": 17.07, "volume": 1450059.0}, {"date": "2017-08-10", "close": 17.0, "volume": 1501465.0}, {"date": "2017-08-11", "close": 17.21, "volume": 1166528.0}, {"date": "2017-08-14", "close": 17.38, "volume": 1239917.0}, {"date": "2017-08-15", "close": 17.51, "volume": 1405702.0}, {"date": "2017-08-16", "close": 17.66, "volume": 1334260.0}, {"date": "2017-08-17", "close": 17.12, "volume": 1558176.0}, {"date": "2017-08-18", "close": 17.54, "volume": 1571911.0}, {"date": "2017-08-21", "close": 17.66, "volume": 1076082.0}, {"date": "2017-08-22", "close": 17.68, "volume": 946996.0}, {"date": "2017-08-23", "close": 17.72, "volume": 825814.0}, {"date": "2017-08-24", "close": 17.65, "volume": 858769.0}, {"date": "2017-08-25", "close": 17.75, "volume": 729940.0}, {"date": "2017-08-28", "close": 17.76, "volume": 955586.0}, {"date": "2017-08-29", "close": 17.71, "volume": 689821.0}, {"date": "2017-08-30", "close": 17.36, "volume": 858715.0}, {"date": "2017-08-31", "close": 17.7, "volume": 792857.0}, {"date": "2017-09-01", "close": 17.84, "volume": 2499060.0}, {"date": "2017-09-05", "close": 17.75, "volume": 1172708.0}, {"date": "2017-09-06", "close": 17.77, "volume": 758919.0}, {"date": "2017-09-07", "close": 17.87, "volume": 912584.0}, {"date": "2017-09-08", "close": 17.65, "volume": 1159557.0}, {"date": "2017-09-11", "close": 17.72, "volume": 652347.0}, {"date": "2017-09-12", "close": 17.7, "volume": 594052.0}, {"date": "2017-09-13", "close": 17.71, "volume": 1663906.0}, {"date": "2017-09-14", "close": 17.8, "volume": 1010280.0}, {"date": "2017-09-15", "close": 17.78, "volume": 1880177.0}, {"date": "2017-09-18", "close": 17.99, "volume": 2046327.0}, {"date": "2017-09-19", "close": 17.88, "volume": 1584910.0}, {"date": "2017-09-20", "close": 18.22, "volume": 1534047.0}, {"date": "2017-09-21", "close": 18.16, "volume": 581157.0}, {"date": "2017-09-22", "close": 18.15, "volume": 884595.0}, {"date": "2017-09-25", "close": 18.16, "volume": 848754.0}, {"date": "2017-09-26", "close": 18.46, "volume": 1247458.0}, {"date": "2017-09-27", "close": 18.7, "volume": 1481736.0}, {"date": "2017-09-28", "close": 18.65, "volume": 1769137.0}, {"date": "2017-09-29", "close": 18.69, "volume": 1895280.0}, {"date": "2017-10-02", "close": 18.9, "volume": 1875097.0}, {"date": "2017-10-03", "close": 18.9, "volume": 3312959.0}, {"date": "2017-10-04", "close": 18.93, "volume": 6352020.0}, {"date": "2017-10-05", "close": 19.12, "volume": 4771046.0}, {"date": "2017-10-06", "close": 18.79, "volume": 3436699.0}, {"date": "2017-10-09", "close": 18.93, "volume": 1734276.0}, {"date": "2017-10-10", "close": 18.81, "volume": 2102463.0}, {"date": "2017-10-11", "close": 19.01, "volume": 1955128.0}, {"date": "2017-10-12", "close": 19.08, "volume": 2087571.0}, {"date": "2017-10-13", "close": 19.0, "volume": 1540764.0}, {"date": "2017-10-16", "close": 18.99, "volume": 2831877.0}, {"date": "2017-10-17", "close": 19.01, "volume": 1915832.0}, {"date": "2017-10-18", "close": 18.7, "volume": 1511612.0}, {"date": "2017-10-19", "close": 18.83, "volume": 1302607.0}, {"date": "2017-10-20", "close": 19.03, "volume": 1607228.0}, {"date": "2017-10-23", "close": 19.48, "volume": 1782748.0}, {"date": "2017-10-24", "close": 19.58, "volume": 1925628.0}, {"date": "2017-10-25", "close": 20.32, "volume": 6720335.0}, {"date": "2017-10-26", "close": 20.49, "volume": 4925958.0}, {"date": "2017-10-27", "close": 20.3, "volume": 3175442.0}, {"date": "2017-10-30", "close": 18.57, "volume": 26442030.0}, {"date": "2017-10-31", "close": 19.44, "volume": 11226900.0}, {"date": "2017-11-01", "close": 19.21, "volume": 5730608.0}, {"date": "2017-11-02", "close": 19.12, "volume": 6306107.0}, {"date": "2017-11-03", "close": 19.23, "volume": 4222740.0}, {"date": "2017-11-06", "close": 19.36, "volume": 3905210.0}, {"date": "2017-11-07", "close": 18.95, "volume": 4194933.0}, {"date": "2017-11-08", "close": 18.88, "volume": 5564141.0}, {"date": "2017-11-09", "close": 18.3, "volume": 5514270.0}, {"date": "2017-11-10", "close": 18.61, "volume": 6009540.0}, {"date": "2017-11-13", "close": 18.95, "volume": 4784967.0}, {"date": "2017-11-14", "close": 19.18, "volume": 7720535.0}, {"date": "2017-11-15", "close": 19.15, "volume": 5911644.0}, {"date": "2017-11-16", "close": 18.98, "volume": 6226349.0}, {"date": "2017-11-17", "close": 19.15, "volume": 6946246.0}, {"date": "2017-11-20", "close": 18.93, "volume": 3103478.0}, {"date": "2017-11-21", "close": 18.9, "volume": 4769897.0}, {"date": "2017-11-22", "close": 19.44, "volume": 3314826.0}, {"date": "2017-11-24", "close": 19.28, "volume": 1959867.0}, {"date": "2017-11-27", "close": 19.02, "volume": 5567019.0}, {"date": "2017-11-28", "close": 19.23, "volume": 5034396.0}, {"date": "2017-11-29", "close": 19.15, "volume": 6259538.0}, {"date": "2017-11-30", "close": 18.9, "volume": 18083720.0}, {"date": "2017-12-01", "close": 18.73, "volume": 6515410.0}, {"date": "2017-12-04", "close": 18.57, "volume": 6615089.0}, {"date": "2017-12-05", "close": 17.81, "volume": 5429877.0}, {"date": "2017-12-06", "close": 17.51, "volume": 5073248.0}, {"date": "2017-12-07", "close": 17.77, "volume": 4589245.0}, {"date": "2017-12-08", "close": 17.75, "volume": 2862705.0}, {"date": "2017-12-11", "close": 18.11, "volume": 5689702.0}, {"date": "2017-12-12", "close": 18.07, "volume": 4216246.0}, {"date": "2017-12-13", "close": 17.45, "volume": 5789496.0}, {"date": "2017-12-14", "close": 17.24, "volume": 4332474.0}, {"date": "2017-12-15", "close": 17.31, "volume": 5321578.0}, {"date": "2017-12-18", "close": 17.79, "volume": 3594927.0}, {"date": "2017-12-19", "close": 18.0, "volume": 4859475.0}, {"date": "2017-12-20", "close": 18.16, "volume": 4206606.0}, {"date": "2017-12-21", "close": 18.16, "volume": 6193902.0}, {"date": "2017-12-22", "close": 17.98, "volume": 4314683.0}, {"date": "2017-12-26", "close": 17.74, "volume": 3764099.0}, {"date": "2017-12-27", "close": 17.85, "volume": 3262961.0}, {"date": "2017-12-28", "close": 17.91, "volume": 3391865.0}, {"date": "2017-12-29", "close": 18.32, "volume": 4558293.0}, {"date": "2018-01-02", "close": 18.42, "volume": 3790666.0}, {"date": "2018-01-03", "close": 18.47, "volume": 4049726.0}, {"date": "2018-01-04", "close": 18.49, "volume": 4480529.0}, {"date": "2018-01-05", "close": 18.68, "volume": 2765511.0}, {"date": "2018-01-08", "close": 18.7, "volume": 3789346.0}, {"date": "2018-01-09", "close": 18.46, "volume": 4521232.0}, {"date": "2018-01-10", "close": 18.35, "volume": 2610822.0}, {"date": "2018-01-11", "close": 18.54, "volume": 3591941.0}, {"date": "2018-01-12", "close": 18.57, "volume": 2015211.0}, {"date": "2018-01-16", "close": 17.98, "volume": 3053239.0}, {"date": "2018-01-17", "close": 18.44, "volume": 4216991.0}, {"date": "2018-01-18", "close": 18.79, "volume": 8061860.0}, {"date": "2018-01-19", "close": 19.49, "volume": 7149348.0}, {"date": "2018-01-22", "close": 19.24, "volume": 4690702.0}, {"date": "2018-01-23", "close": 19.23, "volume": 4096323.0}, {"date": "2018-01-24", "close": 19.48, "volume": 5249746.0}, {"date": "2018-01-25", "close": 19.72, "volume": 3288566.0}, {"date": "2018-01-26", "close": 19.79, "volume": 2234763.0}, {"date": "2018-01-29", "close": 19.56, "volume": 2450923.0}, {"date": "2018-01-30", "close": 19.16, "volume": 3833409.0}, {"date": "2018-01-31", "close": 19.5, "volume": 2919551.0}, {"date": "2018-02-01", "close": 19.64, "volume": 4312748.0}, {"date": "2018-02-02", "close": 19.15, "volume": 3360633.0}, {"date": "2018-02-05", "close": 18.53, "volume": 3691375.0}, {"date": "2018-02-06", "close": 18.67, "volume": 5663452.0}, {"date": "2018-02-07", "close": 18.53, "volume": 5851767.0}, {"date": "2018-02-08", "close": 17.46, "volume": 4777882.0}, {"date": "2018-02-09", "close": 17.88, "volume": 5662550.0}, {"date": "2018-02-12", "close": 17.96, "volume": 4424102.0}, {"date": "2018-02-13", "close": 18.25, "volume": 2400045.0}, {"date": "2018-02-14", "close": 18.26, "volume": 1754720.0}, {"date": "2018-02-15", "close": 18.69, "volume": 1950866.0}, {"date": "2018-02-16", "close": 18.83, "volume": 1638266.0}, {"date": "2018-02-20", "close": 18.88, "volume": 2945568.0}, {"date": "2018-02-21", "close": 18.67, "volume": 2487160.0}, {"date": "2018-02-22", "close": 18.72, "volume": 3585669.0}, {"date": "2018-02-23", "close": 19.02, "volume": 4884733.0}, {"date": "2018-02-26", "close": 18.98, "volume": 3357959.0}, {"date": "2018-02-27", "close": 18.98, "volume": 4245478.0}, {"date": "2018-02-28", "close": 18.95, "volume": 3852516.0}, {"date": "2018-03-01", "close": 19.1, "volume": 3239990.0}, {"date": "2018-03-02", "close": 19.59, "volume": 2934006.0}, {"date": "2018-03-05", "close": 19.91, "volume": 4934506.0}, {"date": "2018-03-06", "close": 20.47, "volume": 8880346.0}, {"date": "2018-03-07", "close": 20.59, "volume": 4276881.0}, {"date": "2018-03-08", "close": 20.81, "volume": 5226209.0}, {"date": "2018-03-09", "close": 20.69, "volume": 4891341.0}, {"date": "2018-03-12", "close": 20.46, "volume": 5421681.0}, {"date": "2018-03-13", "close": 20.46, "volume": 8115423.0}, {"date": "2018-03-14", "close": 20.29, "volume": 5060719.0}, {"date": "2018-03-15", "close": 20.69, "volume": 5545722.0}, {"date": "2018-03-16", "close": 20.43, "volume": 4212232.0}, {"date": "2018-03-19", "close": 19.93, "volume": 4342876.0}, {"date": "2018-03-20", "close": 19.82, "volume": 3759890.0}, {"date": "2018-03-21", "close": 20.15, "volume": 4039728.0}, {"date": "2018-03-22", "close": 20.35, "volume": 6223240.0}, {"date": "2018-03-23", "close": 20.19, "volume": 4377753.0}, {"date": "2018-03-26", "close": 20.71, "volume": 4056954.0}, {"date": "2018-03-27", "close": 20.86, "volume": 4795962.0}, {"date": "2018-03-28", "close": 21.13, "volume": 4717551.0}, {"date": "2018-03-29", "close": 20.83, "volume": 4904770.0}, {"date": "2018-04-02", "close": 20.35, "volume": 3415202.0}, {"date": "2018-04-03", "close": 20.78, "volume": 4979948.0}, {"date": "2018-04-04", "close": 20.61, "volume": 5007033.0}, {"date": "2018-04-05", "close": 20.22, "volume": 4761733.0}, {"date": "2018-04-06", "close": 19.68, "volume": 14214470.0}, {"date": "2018-04-09", "close": 20.83, "volume": 11280530.0}, {"date": "2018-04-10", "close": 21.32, "volume": 9142674.0}, {"date": "2018-04-11", "close": 21.47, "volume": 7700083.0}, {"date": "2018-04-12", "close": 21.46, "volume": 9270516.0}, {"date": "2018-04-13", "close": 21.65, "volume": 8445377.0}, {"date": "2018-04-16", "close": 21.99, "volume": 8277802.0}, {"date": "2018-04-17", "close": 22.35, "volume": 5408844.0}, {"date": "2018-04-18", "close": 22.34, "volume": 4540257.0}, {"date": "2018-04-19", "close": 22.12, "volume": 3728395.0}, {"date": "2018-04-20", "close": 21.88, "volume": 5551233.0}, {"date": "2018-04-23", "close": 22.33, "volume": 4724321.0}, {"date": "2018-04-24", "close": 22.28, "volume": 4562391.0}, {"date": "2018-04-25", "close": 22.48, "volume": 3413299.0}, {"date": "2018-04-26", "close": 22.6, "volume": 5802984.0}, {"date": "2018-04-27", "close": 22.74, "volume": 3587211.0}, {"date": "2018-04-30", "close": 22.85, "volume": 4032826.0}, {"date": "2018-05-01", "close": 22.85, "volume": 4012822.0}, {"date": "2018-05-02", "close": 22.99, "volume": 5348590.0}, {"date": "2018-05-03", "close": 23.14, "volume": 5485291.0}, {"date": "2018-05-04", "close": 23.01, "volume": 9115081.0}, {"date": "2018-05-07", "close": 23.8, "volume": 7160540.0}, {"date": "2018-05-08", "close": 23.17, "volume": 6072711.0}, {"date": "2018-05-09", "close": 22.99, "volume": 4584777.0}, {"date": "2018-05-10", "close": 22.91, "volume": 4681584.0}, {"date": "2018-05-11", "close": 22.94, "volume": 4052067.0}, {"date": "2018-05-14", "close": 23.1, "volume": 2878557.0}, {"date": "2018-05-15", "close": 23.14, "volume": 4516864.0}, {"date": "2018-05-16", "close": 23.08, "volume": 3830013.0}, {"date": "2018-05-17", "close": 22.88, "volume": 4051451.0}, {"date": "2018-05-18", "close": 23.01, "volume": 3841246.0}, {"date": "2018-05-21", "close": 23.01, "volume": 3339907.0}, {"date": "2018-05-22", "close": 23.22, "volume": 2017755.0}, {"date": "2018-05-23", "close": 23.23, "volume": 3508480.0}, {"date": "2018-05-24", "close": 24.08, "volume": 6064440.0}, {"date": "2018-05-25", "close": 23.95, "volume": 3173966.0}, {"date": "2018-05-29", "close": 24.01, "volume": 2998280.0}, {"date": "2018-05-30", "close": 24.27, "volume": 4846896.0}, {"date": "2018-05-31", "close": 24.53, "volume": 10162390.0}, {"date": "2018-06-01", "close": 24.34, "volume": 4055759.0}, {"date": "2018-06-04", "close": 24.27, "volume": 3800975.0}, {"date": "2018-06-05", "close": 24.38, "volume": 3647472.0}, {"date": "2018-06-06", "close": 24.61, "volume": 4563107.0}, {"date": "2018-06-07", "close": 24.67, "volume": 3776432.0}, {"date": "2018-06-08", "close": 24.56, "volume": 2348663.0}, {"date": "2018-06-11", "close": 24.09, "volume": 3832727.0}, {"date": "2018-06-12", "close": 24.2, "volume": 4101672.0}, {"date": "2018-06-13", "close": 24.39, "volume": 9875104.0}, {"date": "2018-06-14", "close": 24.01, "volume": 4276948.0}, {"date": "2018-06-15", "close": 23.75, "volume": 5565412.0}, {"date": "2018-06-18", "close": 23.52, "volume": 4715079.0}, {"date": "2018-06-19", "close": 23.46, "volume": 6467416.0}, {"date": "2018-06-20", "close": 23.65, "volume": 5294933.0}, {"date": "2018-06-21", "close": 24.07, "volume": 3552257.0}, {"date": "2018-06-22", "close": 23.65, "volume": 9288429.0}, {"date": "2018-06-25", "close": 23.33, "volume": 4492852.0}, {"date": "2018-06-26", "close": 23.84, "volume": 5392299.0}, {"date": "2018-06-27", "close": 23.75, "volume": 3388331.0}, {"date": "2018-06-28", "close": 23.5, "volume": 4137804.0}, {"date": "2018-06-29", "close": 23.66, "volume": 3085483.0}, {"date": "2018-07-02", "close": 24.01, "volume": 3306804.0}, {"date": "2018-07-03", "close": 22.81, "volume": 3476061.0}, {"date": "2018-07-05", "close": 22.62, "volume": 4244272.0}, {"date": "2018-07-06", "close": 22.91, "volume": 3452340.0}, {"date": "2018-07-09", "close": 22.71, "volume": 3806280.0}, {"date": "2018-07-10", "close": 23.01, "volume": 4119551.0}, {"date": "2018-07-11", "close": 22.87, "volume": 2320590.0}, {"date": "2018-07-12", "close": 23.19, "volume": 2420836.0}, {"date": "2018-07-13", "close": 23.44, "volume": 2506225.0}, {"date": "2018-07-16", "close": 23.71, "volume": 2937819.0}, {"date": "2018-07-17", "close": 23.59, "volume": 2562534.0}, {"date": "2018-07-18", "close": 23.55, "volume": 2991289.0}, {"date": "2018-07-19", "close": 23.23, "volume": 3197196.0}, {"date": "2018-07-20", "close": 23.18, "volume": 2676238.0}, {"date": "2018-07-23", "close": 22.89, "volume": 2341914.0}, {"date": "2018-07-24", "close": 22.45, "volume": 3485463.0}, {"date": "2018-07-25", "close": 22.31, "volume": 2846850.0}, {"date": "2018-07-26", "close": 22.55, "volume": 2166020.0}, {"date": "2018-07-27", "close": 22.35, "volume": 2135264.0}, {"date": "2018-07-30", "close": 22.17, "volume": 1528059.0}, {"date": "2018-07-31", "close": 22.6, "volume": 3363941.0}, {"date": "2018-08-01", "close": 22.72, "volume": 2706603.0}, {"date": "2018-08-02", "close": 22.56, "volume": 3094165.0}, {"date": "2018-08-03", "close": 22.62, "volume": 3921861.0}, {"date": "2018-08-06", "close": 23.2, "volume": 5380904.0}, {"date": "2018-08-07", "close": 23.47, "volume": 4320045.0}, {"date": "2018-08-08", "close": 23.33, "volume": 3454219.0}, {"date": "2018-08-09", "close": 23.36, "volume": 3569328.0}, {"date": "2018-08-10", "close": 22.78, "volume": 5373293.0}, {"date": "2018-08-13", "close": 22.1, "volume": 8113445.0}, {"date": "2018-08-14", "close": 22.41, "volume": 4114480.0}, {"date": "2018-08-15", "close": 22.06, "volume": 6609824.0}, {"date": "2018-08-16", "close": 22.45, "volume": 5167229.0}, {"date": "2018-08-17", "close": 22.42, "volume": 3329770.0}, {"date": "2018-08-20", "close": 22.51, "volume": 2224232.0}, {"date": "2018-08-21", "close": 22.33, "volume": 2025478.0}, {"date": "2018-08-22", "close": 22.5, "volume": 3171866.0}, {"date": "2018-08-23", "close": 22.48, "volume": 2979132.0}, {"date": "2018-08-24", "close": 22.66, "volume": 2495103.0}, {"date": "2018-08-27", "close": 22.79, "volume": 2964308.0}, {"date": "2018-08-28", "close": 22.9, "volume": 3041434.0}, {"date": "2018-08-29", "close": 22.98, "volume": 4627280.0}, {"date": "2018-08-30", "close": 23.4, "volume": 5014740.0}, {"date": "2018-08-31", "close": 23.54, "volume": 3526804.0}, {"date": "2018-09-04", "close": 23.21, "volume": 4398811.0}, {"date": "2018-09-05", "close": 22.99, "volume": 3610366.0}, {"date": "2018-09-06", "close": 22.46, "volume": 3974039.0}, {"date": "2018-09-07", "close": 22.5, "volume": 2865283.0}, {"date": "2018-09-10", "close": 22.9, "volume": 2600088.0}, {"date": "2018-09-11", "close": 22.98, "volume": 3520252.0}, {"date": "2018-09-12", "close": 23.25, "volume": 3761557.0}, {"date": "2018-09-13", "close": 23.35, "volume": 2439445.0}, {"date": "2018-09-14", "close": 23.35, "volume": 3370037.0}, {"date": "2018-09-17", "close": 23.03, "volume": 3112062.0}, {"date": "2018-09-18", "close": 23.27, "volume": 4486586.0}, {"date": "2018-09-19", "close": 23.06, "volume": 4688871.0}, {"date": "2018-09-20", "close": 23.42, "volume": 3275956.0}, {"date": "2018-09-21", "close": 23.84, "volume": 9448037.0}, {"date": "2018-09-24", "close": 23.87, "volume": 2797502.0}, {"date": "2018-09-25", "close": 23.55, "volume": 3712290.0}, {"date": "2018-09-26", "close": 23.74, "volume": 3981805.0}, {"date": "2018-09-27", "close": 24.18, "volume": 3433364.0}, {"date": "2018-09-28", "close": 24.88, "volume": 8265626.0}, {"date": "2018-10-01", "close": 25.26, "volume": 4806214.0}, {"date": "2018-10-02", "close": 25.45, "volume": 12196710.0}, {"date": "2018-10-03", "close": 25.42, "volume": 6891388.0}, {"date": "2018-10-04", "close": 25.25, "volume": 4223064.0}, {"date": "2018-10-05", "close": 25.62, "volume": 4164902.0}, {"date": "2018-10-08", "close": 25.43, "volume": 3750701.0}, {"date": "2018-10-09", "close": 25.31, "volume": 5025672.0}, {"date": "2018-10-10", "close": 24.9, "volume": 4841757.0}, {"date": "2018-10-11", "close": 24.21, "volume": 5257683.0}, {"date": "2018-10-12", "close": 24.22, "volume": 4884758.0}, {"date": "2018-10-15", "close": 23.83, "volume": 6142552.0}, {"date": "2018-10-16", "close": 23.99, "volume": 5762139.0}, {"date": "2018-10-17", "close": 23.39, "volume": 5479703.0}, {"date": "2018-10-18", "close": 22.86, "volume": 5399910.0}, {"date": "2018-10-19", "close": 22.65, "volume": 3802457.0}, {"date": "2018-10-22", "close": 23.01, "volume": 7853074.0}, {"date": "2018-10-23", "close": 22.5, "volume": 8750028.0}, {"date": "2018-10-24", "close": 22.14, "volume": 3149237.0}, {"date": "2018-10-25", "close": 22.26, "volume": 4159208.0}, {"date": "2018-10-26", "close": 22.11, "volume": 4335873.0}, {"date": "2018-10-29", "close": 21.81, "volume": 4084374.0}, {"date": "2018-10-30", "close": 21.89, "volume": 3713852.0}, {"date": "2018-10-31", "close": 22.63, "volume": 5735378.0}, {"date": "2018-11-01", "close": 23.1, "volume": 4285765.0}, {"date": "2018-11-02", "close": 24.39, "volume": 14068020.0}, {"date": "2018-11-05", "close": 24.97, "volume": 6521408.0}, {"date": "2018-11-06", "close": 24.48, "volume": 4581917.0}, {"date": "2018-11-07", "close": 24.71, "volume": 4796648.0}, {"date": "2018-11-08", "close": 24.25, "volume": 3534879.0}, {"date": "2018-11-09", "close": 24.08, "volume": 4126353.0}, {"date": "2018-11-12", "close": 24.61, "volume": 3760512.0}, {"date": "2018-11-13", "close": 24.32, "volume": 2677172.0}, {"date": "2018-11-14", "close": 23.85, "volume": 3365015.0}, {"date": "2018-11-15", "close": 23.29, "volume": 3797269.0}, {"date": "2018-11-16", "close": 23.67, "volume": 5195829.0}, {"date": "2018-11-19", "close": 23.55, "volume": 6597821.0}, {"date": "2018-11-20", "close": 22.37, "volume": 10786260.0}, {"date": "2018-11-21", "close": 22.8, "volume": 5200960.0}, {"date": "2018-11-23", "close": 22.86, "volume": 1640236.0}, {"date": "2018-11-26", "close": 23.19, "volume": 4419689.0}, {"date": "2018-11-27", "close": 22.92, "volume": 2747308.0}, {"date": "2018-11-28", "close": 23.35, "volume": 4590241.0}, {"date": "2018-11-29", "close": 23.2, "volume": 4443259.0}, {"date": "2018-11-30", "close": 23.48, "volume": 6228661.0}, {"date": "2018-12-03", "close": 23.78, "volume": 5504336.0}, {"date": "2018-12-04", "close": 23.48, "volume": 4380043.0}, {"date": "2018-12-06", "close": 24.09, "volume": 9371106.0}, {"date": "2018-12-07", "close": 23.95, "volume": 4917228.0}, {"date": "2018-12-10", "close": 23.65, "volume": 4263670.0}, {"date": "2018-12-11", "close": 23.92, "volume": 4652317.0}, {"date": "2018-12-12", "close": 24.42, "volume": 7061362.0}, {"date": "2018-12-13", "close": 24.84, "volume": 5665460.0}, {"date": "2018-12-14", "close": 24.71, "volume": 4235302.0}, {"date": "2018-12-17", "close": 23.89, "volume": 6226823.0}, {"date": "2018-12-18", "close": 23.36, "volume": 4607407.0}, {"date": "2018-12-19", "close": 23.16, "volume": 4556003.0}, {"date": "2018-12-20", "close": 22.25, "volume": 7438392.0}, {"date": "2018-12-21", "close": 21.43, "volume": 7803545.0}, {"date": "2018-12-24", "close": 21.19, "volume": 2728375.0}, {"date": "2018-12-26", "close": 22.2, "volume": 6043950.0}, {"date": "2018-12-27", "close": 22.31, "volume": 2951889.0}, {"date": "2018-12-28", "close": 22.3, "volume": 2656916.0}, {"date": "2018-12-31", "close": 22.89, "volume": 2687495.0}, {"date": "2019-01-02", "close": 22.38, "volume": 3947549.0}, {"date": "2019-01-03", "close": 22.17, "volume": 2869844.0}, {"date": "2019-01-04", "close": 23.07, "volume": 3016557.0}, {"date": "2019-01-07", "close": 23.46, "volume": 5186366.0}, {"date": "2019-01-08", "close": 23.47, "volume": 3673736.0}, {"date": "2019-01-09", "close": 23.31, "volume": 3416921.0}, {"date": "2019-01-10", "close": 24.11, "volume": 4464056.0}, {"date": "2019-01-11", "close": 23.79, "volume": 3068231.0}, {"date": "2019-01-14", "close": 23.55, "volume": 4121122.0}, {"date": "2019-01-15", "close": 23.73, "volume": 2902935.0}, {"date": "2019-01-16", "close": 24.25, "volume": 3857204.0}, {"date": "2019-01-17", "close": 24.61, "volume": 3296883.0}, {"date": "2019-01-18", "close": 24.2, "volume": 3435573.0}, {"date": "2019-01-22", "close": 24.28, "volume": 3802401.0}, {"date": "2019-01-23", "close": 24.76, "volume": 4346211.0}, {"date": "2019-01-24", "close": 24.64, "volume": 3563709.0}, {"date": "2019-01-25", "close": 24.65, "volume": 3375665.0}, {"date": "2019-01-28", "close": 24.41, "volume": 3821338.0}, {"date": "2019-01-29", "close": 24.64, "volume": 2159763.0}, {"date": "2019-01-30", "close": 24.92, "volume": 2272476.0}, {"date": "2019-01-31", "close": 25.11, "volume": 3291556.0}, {"date": "2019-02-01", "close": 25.07, "volume": 3213994.0}, {"date": "2019-02-04", "close": 25.4, "volume": 3414760.0}, {"date": "2019-02-05", "close": 25.2, "volume": 2689359.0}, {"date": "2019-02-06", "close": 25.26, "volume": 2265661.0}, {"date": "2019-02-07", "close": 25.53, "volume": 2210129.0}, {"date": "2019-02-08", "close": 25.93, "volume": 3836096.0}, {"date": "2019-02-11", "close": 26.11, "volume": 2151209.0}, {"date": "2019-02-12", "close": 26.29, "volume": 3825072.0}, {"date": "2019-02-13", "close": 26.13, "volume": 3822499.0}, {"date": "2019-02-14", "close": 26.31, "volume": 2292628.0}, {"date": "2019-02-15", "close": 26.51, "volume": 3044249.0}, {"date": "2019-02-19", "close": 26.59, "volume": 3671836.0}, {"date": "2019-02-20", "close": 26.64, "volume": 3769096.0}, {"date": "2019-02-21", "close": 26.76, "volume": 2649211.0}, {"date": "2019-02-22", "close": 26.89, "volume": 2100566.0}, {"date": "2019-02-25", "close": 26.56, "volume": 2205904.0}, {"date": "2019-02-26", "close": 26.28, "volume": 3919496.0}, {"date": "2019-02-27", "close": 26.15, "volume": 3589242.0}, {"date": "2019-02-28", "close": 26.04, "volume": 3885679.0}, {"date": "2019-03-01", "close": 26.55, "volume": 3219888.0}, {"date": "2019-03-04", "close": 25.43, "volume": 7132298.0}, {"date": "2019-03-05", "close": 25.48, "volume": 4639033.0}, {"date": "2019-03-06", "close": 25.23, "volume": 4441343.0}, {"date": "2019-03-07", "close": 24.94, "volume": 3320436.0}, {"date": "2019-03-08", "close": 25.13, "volume": 3842808.0}, {"date": "2019-03-11", "close": 25.25, "volume": 3277350.0}, {"date": "2019-03-12", "close": 25.88, "volume": 4597859.0}, {"date": "2019-03-13", "close": 26.02, "volume": 5189659.0}, {"date": "2019-03-14", "close": 25.55, "volume": 2367997.0}, {"date": "2019-03-15", "close": 25.59, "volume": 3760686.0}, {"date": "2019-03-18", "close": 25.79, "volume": 2777836.0}, {"date": "2019-03-19", "close": 25.58, "volume": 2716550.0}, {"date": "2019-03-20", "close": 25.6, "volume": 4261856.0}, {"date": "2019-03-21", "close": 26.14, "volume": 2914285.0}, {"date": "2019-03-22", "close": 25.98, "volume": 3882327.0}, {"date": "2019-03-25", "close": 26.09, "volume": 4295780.0}, {"date": "2019-03-26", "close": 25.96, "volume": 3703363.0}, {"date": "2019-03-27", "close": 25.9, "volume": 5438134.0}, {"date": "2019-03-28", "close": 25.8, "volume": 4627897.0}, {"date": "2019-03-29", "close": 26.03, "volume": 4165842.0}, {"date": "2019-04-01", "close": 26.03, "volume": 2725345.0}, {"date": "2019-04-02", "close": 26.32, "volume": 2903675.0}, {"date": "2019-04-03", "close": 26.19, "volume": 3727035.0}, {"date": "2019-04-04", "close": 26.05, "volume": 3188166.0}, {"date": "2019-04-05", "close": 25.94, "volume": 3923701.0}, {"date": "2019-04-08", "close": 25.76, "volume": 3864619.0}, {"date": "2019-04-09", "close": 25.49, "volume": 3792580.0}, {"date": "2019-04-10", "close": 25.9, "volume": 3869160.0}, {"date": "2019-04-11", "close": 26.04, "volume": 3489723.0}, {"date": "2019-04-12", "close": 26.1, "volume": 3308332.0}, {"date": "2019-04-15", "close": 25.99, "volume": 2593313.0}, {"date": "2019-04-16", "close": 25.98, "volume": 3230788.0}, {"date": "2019-04-17", "close": 25.67, "volume": 2911466.0}, {"date": "2019-04-18", "close": 26.01, "volume": 3179229.0}, {"date": "2019-04-22", "close": 26.2, "volume": 3166876.0}, {"date": "2019-04-23", "close": 26.42, "volume": 2395920.0}, {"date": "2019-04-24", "close": 26.59, "volume": 2693793.0}, {"date": "2019-04-25", "close": 26.8, "volume": 3246231.0}, {"date": "2019-04-26", "close": 27.02, "volume": 3630763.0}, {"date": "2019-04-29", "close": 27.05, "volume": 2525074.0}, {"date": "2019-04-30", "close": 27.25, "volume": 6184106.0}, {"date": "2019-05-01", "close": 27.25, "volume": 3829261.0}, {"date": "2019-05-02", "close": 27.25, "volume": 4376256.0}, {"date": "2019-05-03", "close": 26.66, "volume": 5232537.0}, {"date": "2019-05-06", "close": 26.31, "volume": 5325461.0}, {"date": "2019-05-07", "close": 26.15, "volume": 5209863.0}, {"date": "2019-05-08", "close": 25.19, "volume": 10494080.0}, {"date": "2019-05-09", "close": 24.85, "volume": 5930169.0}, {"date": "2019-05-10", "close": 24.83, "volume": 4873900.0}, {"date": "2019-05-13", "close": 24.47, "volume": 5866254.0}, {"date": "2019-05-14", "close": 24.57, "volume": 5193488.0}, {"date": "2019-05-15", "close": 24.5, "volume": 3506768.0}, {"date": "2019-05-16", "close": 24.66, "volume": 3576554.0}, {"date": "2019-05-17", "close": 24.81, "volume": 5581143.0}, {"date": "2019-05-20", "close": 25.06, "volume": 4867323.0}, {"date": "2019-05-21", "close": 25.75, "volume": 8589510.0}, {"date": "2019-05-22", "close": 25.45, "volume": 3870796.0}, {"date": "2019-05-23", "close": 24.8, "volume": 4289024.0}, {"date": "2019-05-24", "close": 24.48, "volume": 3022335.0}, {"date": "2019-05-28", "close": 24.59, "volume": 5944671.0}, {"date": "2019-05-29", "close": 24.02, "volume": 5216127.0}, {"date": "2019-05-30", "close": 23.42, "volume": 6915558.0}, {"date": "2019-05-31", "close": 23.56, "volume": 7731226.0}, {"date": "2019-06-03", "close": 23.76, "volume": 3868110.0}, {"date": "2019-06-04", "close": 24.27, "volume": 5738842.0}, {"date": "2019-06-05", "close": 24.61, "volume": 3995058.0}, {"date": "2019-06-06", "close": 24.62, "volume": 2783873.0}, {"date": "2019-06-07", "close": 24.31, "volume": 4268620.0}, {"date": "2019-06-10", "close": 24.11, "volume": 2852301.0}, {"date": "2019-06-11", "close": 24.57, "volume": 2895423.0}, {"date": "2019-06-12", "close": 24.22, "volume": 3577124.0}, {"date": "2019-06-13", "close": 23.86, "volume": 3474750.0}, {"date": "2019-06-14", "close": 23.77, "volume": 2875121.0}, {"date": "2019-06-17", "close": 23.26, "volume": 6941821.0}, {"date": "2019-06-18", "close": 23.6, "volume": 4431931.0}, {"date": "2019-06-19", "close": 23.82, "volume": 3855980.0}, {"date": "2019-06-20", "close": 24.19, "volume": 3043416.0}, {"date": "2019-06-21", "close": 24.1, "volume": 11378100.0}, {"date": "2019-06-24", "close": 23.89, "volume": 4639988.0}, {"date": "2019-06-25", "close": 23.37, "volume": 5542449.0}, {"date": "2019-06-26", "close": 22.26, "volume": 9892099.0}, {"date": "2019-06-27", "close": 22.24, "volume": 9463355.0}, {"date": "2019-06-28", "close": 22.64, "volume": 8405605.0}, {"date": "2019-07-01", "close": 22.76, "volume": 4195231.0}, {"date": "2019-07-02", "close": 22.62, "volume": 4029895.0}, {"date": "2019-07-03", "close": 22.54, "volume": 6179907.0}, {"date": "2019-07-05", "close": 22.54, "volume": 3071819.0}, {"date": "2019-07-08", "close": 22.43, "volume": 4829445.0}, {"date": "2019-07-09", "close": 22.42, "volume": 3373000.0}, {"date": "2019-07-10", "close": 22.43, "volume": 3610696.0}, {"date": "2019-07-11", "close": 22.39, "volume": 5320775.0}, {"date": "2019-07-12", "close": 22.58, "volume": 2316004.0}, {"date": "2019-07-15", "close": 22.55, "volume": 2719174.0}, {"date": "2019-07-16", "close": 21.97, "volume": 4410142.0}, {"date": "2019-07-17", "close": 22.22, "volume": 3056688.0}, {"date": "2019-07-18", "close": 22.11, "volume": 2625736.0}, {"date": "2019-07-19", "close": 21.83, "volume": 2978866.0}, {"date": "2019-07-22", "close": 21.61, "volume": 2981279.0}, {"date": "2019-07-23", "close": 21.43, "volume": 2451352.0}, {"date": "2019-07-24", "close": 21.56, "volume": 1959098.0}, {"date": "2019-07-25", "close": 21.92, "volume": 2949887.0}, {"date": "2019-07-26", "close": 21.75, "volume": 1955960.0}, {"date": "2019-07-29", "close": 21.77, "volume": 3175072.0}, {"date": "2019-07-30", "close": 21.87, "volume": 2870435.0}, {"date": "2019-07-31", "close": 21.46, "volume": 5401560.0}, {"date": "2019-08-01", "close": 21.55, "volume": 3266526.0}, {"date": "2019-08-02", "close": 22.04, "volume": 4687412.0}, {"date": "2019-08-05", "close": 21.72, "volume": 5242956.0}, {"date": "2019-08-06", "close": 22.28, "volume": 5022423.0}, {"date": "2019-08-07", "close": 22.06, "volume": 6233772.0}, {"date": "2019-08-08", "close": 22.75, "volume": 4783161.0}, {"date": "2019-08-09", "close": 22.13, "volume": 3182372.0}, {"date": "2019-08-12", "close": 22.07, "volume": 2178941.0}, {"date": "2019-08-13", "close": 22.59, "volume": 4383480.0}, {"date": "2019-08-14", "close": 22.29, "volume": 8127057.0}, {"date": "2019-08-15", "close": 22.61, "volume": 5829703.0}, {"date": "2019-08-16", "close": 23.69, "volume": 5835016.0}, {"date": "2019-08-19", "close": 23.69, "volume": 5318120.0}, {"date": "2019-08-20", "close": 23.79, "volume": 7207524.0}, {"date": "2019-08-21", "close": 24.11, "volume": 6583165.0}, {"date": "2019-08-22", "close": 24.14, "volume": 4263045.0}, {"date": "2019-08-23", "close": 23.98, "volume": 5871046.0}, {"date": "2019-08-26", "close": 24.26, "volume": 3064005.0}, {"date": "2019-08-27", "close": 23.99, "volume": 4227807.0}, {"date": "2019-08-28", "close": 24.04, "volume": 2872545.0}, {"date": "2019-08-29", "close": 24.4, "volume": 4064695.0}, {"date": "2019-08-30", "close": 24.95, "volume": 3064774.0}, {"date": "2019-09-03", "close": 25.07, "volume": 5279465.0}, {"date": "2019-09-04", "close": 25.22, "volume": 3842760.0}, {"date": "2019-09-05", "close": 25.68, "volume": 3816281.0}, {"date": "2019-09-06", "close": 25.53, "volume": 4901762.0}, {"date": "2019-09-09", "close": 25.55, "volume": 5314110.0}, {"date": "2019-09-10", "close": 25.62, "volume": 6054081.0}, {"date": "2019-09-11", "close": 25.97, "volume": 9105679.0}, {"date": "2019-09-12", "close": 26.27, "volume": 3636642.0}, {"date": "2019-09-13", "close": 26.25, "volume": 3741809.0}, {"date": "2019-09-16", "close": 26.56, "volume": 4657788.0}, {"date": "2019-09-17", "close": 26.66, "volume": 7369087.0}, {"date": "2019-09-18", "close": 26.75, "volume": 6021591.0}, {"date": "2019-09-19", "close": 26.68, "volume": 4211359.0}, {"date": "2019-09-20", "close": 27.14, "volume": 9025729.0}, {"date": "2019-09-23", "close": 26.96, "volume": 4127445.0}, {"date": "2019-09-24", "close": 26.98, "volume": 4222891.0}, {"date": "2019-09-25", "close": 27.15, "volume": 3996686.0}, {"date": "2019-09-26", "close": 26.88, "volume": 3352506.0}, {"date": "2019-09-27", "close": 26.74, "volume": 3232406.0}, {"date": "2019-09-30", "close": 26.73, "volume": 4145150.0}, {"date": "2019-10-01", "close": 26.5, "volume": 2711298.0}, {"date": "2019-10-02", "close": 26.12, "volume": 5050888.0}, {"date": "2019-10-03", "close": 26.23, "volume": 3153697.0}, {"date": "2019-10-04", "close": 26.93, "volume": 2798995.0}, {"date": "2019-10-07", "close": 27.0, "volume": 4629211.0}, {"date": "2019-10-08", "close": 27.14, "volume": 4395539.0}, {"date": "2019-10-09", "close": 27.07, "volume": 3086864.0}, {"date": "2019-10-10", "close": 26.92, "volume": 3642484.0}, {"date": "2019-10-11", "close": 27.09, "volume": 3626203.0}, {"date": "2019-10-14", "close": 26.97, "volume": 2315320.0}, {"date": "2019-10-15", "close": 26.9, "volume": 3632852.0}, {"date": "2019-10-16", "close": 26.66, "volume": 3002327.0}, {"date": "2019-10-17", "close": 26.84, "volume": 2904795.0}, {"date": "2019-10-18", "close": 26.79, "volume": 4187611.0}, {"date": "2019-10-21", "close": 27.05, "volume": 3259239.0}, {"date": "2019-10-22", "close": 27.1, "volume": 2608694.0}, {"date": "2019-10-23", "close": 27.04, "volume": 2594818.0}, {"date": "2019-10-24", "close": 26.99, "volume": 2820558.0}, {"date": "2019-10-25", "close": 27.1, "volume": 3157569.0}, {"date": "2019-10-28", "close": 26.99, "volume": 2671698.0}, {"date": "2019-10-29", "close": 27.03, "volume": 4228018.0}, {"date": "2019-10-30", "close": 27.25, "volume": 4523856.0}, {"date": "2019-10-31", "close": 27.03, "volume": 3560559.0}, {"date": "2019-11-01", "close": 27.17, "volume": 3489878.0}, {"date": "2019-11-04", "close": 27.37, "volume": 5001215.0}, {"date": "2019-11-05", "close": 26.36, "volume": 6028413.0}, {"date": "2019-11-06", "close": 25.75, "volume": 4233448.0}, {"date": "2019-11-07", "close": 26.21, "volume": 5218995.0}, {"date": "2019-11-08", "close": 26.0, "volume": 3824157.0}, {"date": "2019-11-11", "close": 26.09, "volume": 3311058.0}, {"date": "2019-11-12", "close": 26.3, "volume": 3348814.0}, {"date": "2019-11-13", "close": 26.0, "volume": 3991868.0}, {"date": "2019-11-14", "close": 26.34, "volume": 10555840.0}, {"date": "2019-11-15", "close": 26.2, "volume": 7209719.0}, {"date": "2019-11-18", "close": 26.68, "volume": 6275716.0}, {"date": "2019-11-19", "close": 26.44, "volume": 4169595.0}, {"date": "2019-11-20", "close": 26.69, "volume": 4800785.0}, {"date": "2019-11-21", "close": 26.44, "volume": 3357332.0}, {"date": "2019-11-22", "close": 26.53, "volume": 2878274.0}, {"date": "2019-11-25", "close": 26.27, "volume": 2721099.0}, {"date": "2019-11-26", "close": 26.17, "volume": 3042529.0}, {"date": "2019-11-27", "close": 26.48, "volume": 1759272.0}, {"date": "2019-11-29", "close": 26.53, "volume": 1477757.0}, {"date": "2019-12-02", "close": 26.46, "volume": 3348302.0}, {"date": "2019-12-03", "close": 26.41, "volume": 2995514.0}, {"date": "2019-12-04", "close": 25.11, "volume": 15051680.0}, {"date": "2019-12-05", "close": 24.45, "volume": 7182267.0}, {"date": "2019-12-06", "close": 24.09, "volume": 7956566.0}, {"date": "2019-12-09", "close": 23.67, "volume": 7543886.0}, {"date": "2019-12-10", "close": 23.84, "volume": 7237771.0}, {"date": "2019-12-11", "close": 23.9, "volume": 3455267.0}, {"date": "2019-12-12", "close": 24.05, "volume": 3563317.0}, {"date": "2019-12-13", "close": 23.71, "volume": 3242477.0}, {"date": "2019-12-16", "close": 24.24, "volume": 6451177.0}, {"date": "2019-12-17", "close": 23.94, "volume": 5751708.0}, {"date": "2019-12-18", "close": 23.88, "volume": 5735302.0}, {"date": "2019-12-19", "close": 24.23, "volume": 7397363.0}, {"date": "2019-12-20", "close": 24.01, "volume": 13691820.0}, {"date": "2019-12-23", "close": 23.65, "volume": 4750975.0}, {"date": "2019-12-24", "close": 23.49, "volume": 1177011.0}, {"date": "2019-12-26", "close": 23.03, "volume": 3350044.0}, {"date": "2019-12-27", "close": 22.82, "volume": 4282551.0}, {"date": "2019-12-30", "close": 22.82, "volume": 3846816.0}, {"date": "2019-12-31", "close": 22.99, "volume": 3475937.0}, {"date": "2020-01-02", "close": 22.84, "volume": 3934921.0}, {"date": "2020-01-03", "close": 23.08, "volume": 3768199.0}, {"date": "2020-01-06", "close": 22.69, "volume": 4902840.0}, {"date": "2020-01-07", "close": 22.83, "volume": 4698124.0}, {"date": "2020-01-08", "close": 23.13, "volume": 5776851.0}, {"date": "2020-01-09", "close": 22.86, "volume": 3955944.0}, {"date": "2020-01-10", "close": 22.76, "volume": 4132506.0}, {"date": "2020-01-13", "close": 22.53, "volume": 5545652.0}, {"date": "2020-01-14", "close": 22.67, "volume": 3805829.0}, {"date": "2020-01-15", "close": 22.73, "volume": 4738638.0}, {"date": "2020-01-16", "close": 23.2, "volume": 6538147.0}, {"date": "2020-01-17", "close": 22.94, "volume": 3208687.0}, {"date": "2020-01-21", "close": 22.71, "volume": 3703124.0}, {"date": "2020-01-22", "close": 22.74, "volume": 2727456.0}, {"date": "2020-01-23", "close": 22.96, "volume": 3577180.0}, {"date": "2020-01-24", "close": 22.17, "volume": 3768643.0}, {"date": "2020-01-27", "close": 21.65, "volume": 3039962.0}, {"date": "2020-01-28", "close": 21.54, "volume": 2610435.0}, {"date": "2020-01-29", "close": 22.13, "volume": 5300439.0}, {"date": "2020-01-30", "close": 22.41, "volume": 4797833.0}, {"date": "2020-01-31", "close": 22.52, "volume": 5032675.0}, {"date": "2020-02-03", "close": 22.57, "volume": 3294272.0}, {"date": "2020-02-04", "close": 22.04, "volume": 3919645.0}, {"date": "2020-02-05", "close": 21.93, "volume": 4304254.0}, {"date": "2020-02-06", "close": 21.72, "volume": 3945318.0}, {"date": "2020-02-07", "close": 22.3, "volume": 4736808.0}, {"date": "2020-02-10", "close": 22.27, "volume": 2971351.0}, {"date": "2020-02-11", "close": 22.98, "volume": 9173354.0}, {"date": "2020-02-12", "close": 22.93, "volume": 5164391.0}, {"date": "2020-02-13", "close": 23.07, "volume": 1847176.0}, {"date": "2020-02-14", "close": 23.29, "volume": 3262074.0}, {"date": "2020-02-18", "close": 23.36, "volume": 4229062.0}, {"date": "2020-02-19", "close": 22.69, "volume": 3211129.0}, {"date": "2020-02-20", "close": 22.91, "volume": 3439149.0}, {"date": "2020-02-21", "close": 23.43, "volume": 4101610.0}, {"date": "2020-02-24", "close": 22.98, "volume": 3824408.0}, {"date": "2020-02-25", "close": 22.14, "volume": 6927068.0}, {"date": "2020-02-26", "close": 21.68, "volume": 6505708.0}, {"date": "2020-02-27", "close": 20.59, "volume": 7335171.0}, {"date": "2020-02-28", "close": 19.23, "volume": 12557880.0}, {"date": "2020-03-02", "close": 20.14, "volume": 8020816.0}, {"date": "2020-03-03", "close": 20.25, "volume": 5850379.0}, {"date": "2020-03-04", "close": 21.05, "volume": 5557898.0}, {"date": "2020-03-05", "close": 20.64, "volume": 4195658.0}, {"date": "2020-03-06", "close": 20.53, "volume": 3905478.0}, {"date": "2020-03-09", "close": 18.43, "volume": 7633811.0}, {"date": "2020-03-10", "close": 19.34, "volume": 5197139.0}, {"date": "2020-03-11", "close": 17.79, "volume": 10648700.0}, {"date": "2020-03-12", "close": 14.55, "volume": 9958389.0}, {"date": "2020-03-13", "close": 15.49, "volume": 8778906.0}, {"date": "2020-03-16", "close": 13.69, "volume": 6744132.0}, {"date": "2020-03-17", "close": 12.89, "volume": 5373884.0}, {"date": "2020-03-18", "close": 12.6, "volume": 8804365.0}, {"date": "2020-03-19", "close": 14.22, "volume": 7457717.0}, {"date": "2020-03-20", "close": 14.08, "volume": 11443220.0}, {"date": "2020-03-23", "close": 12.92, "volume": 9830688.0}, {"date": "2020-03-24", "close": 14.61, "volume": 6688247.0}, {"date": "2020-03-25", "close": 14.69, "volume": 6976628.0}, {"date": "2020-03-26", "close": 15.79, "volume": 7048646.0}, {"date": "2020-03-27", "close": 16.39, "volume": 6820251.0}, {"date": "2020-03-30", "close": 16.06, "volume": 4086321.0}, {"date": "2020-03-31", "close": 15.96, "volume": 5448257.0}, {"date": "2020-04-01", "close": 15.33, "volume": 4538303.0}, {"date": "2020-04-02", "close": 15.98, "volume": 6455492.0}, {"date": "2020-04-03", "close": 15.83, "volume": 7313296.0}, {"date": "2020-04-06", "close": 16.02, "volume": 6454294.0}, {"date": "2020-04-07", "close": 16.3, "volume": 4790592.0}, {"date": "2020-04-08", "close": 17.46, "volume": 2937611.0}, {"date": "2020-04-09", "close": 17.79, "volume": 3392711.0}, {"date": "2020-04-13", "close": 17.14, "volume": 2806929.0}, {"date": "2020-04-14", "close": 17.42, "volume": 4031938.0}, {"date": "2020-04-15", "close": 16.19, "volume": 5434640.0}, {"date": "2020-04-16", "close": 16.1, "volume": 5722528.0}, {"date": "2020-04-17", "close": 17.54, "volume": 4376065.0}, {"date": "2020-04-20", "close": 16.89, "volume": 5457238.0}, {"date": "2020-04-21", "close": 17.02, "volume": 4577539.0}, {"date": "2020-04-22", "close": 17.64, "volume": 2847333.0}, {"date": "2020-04-23", "close": 17.5, "volume": 2386363.0}, {"date": "2020-04-24", "close": 18.04, "volume": 1728722.0}, {"date": "2020-04-27", "close": 18.95, "volume": 3005916.0}, {"date": "2020-04-28", "close": 19.21, "volume": 3901545.0}, {"date": "2020-04-29", "close": 19.75, "volume": 5214858.0}, {"date": "2020-04-30", "close": 19.54, "volume": 3620103.0}, {"date": "2020-05-01", "close": 19.35, "volume": 3537332.0}, {"date": "2020-05-04", "close": 18.97, "volume": 3782968.0}, {"date": "2020-05-05", "close": 18.72, "volume": 5490034.0}, {"date": "2020-05-06", "close": 18.23, "volume": 3254590.0}, {"date": "2020-05-07", "close": 17.95, "volume": 4784157.0}, {"date": "2020-05-08", "close": 18.9, "volume": 3214994.0}, {"date": "2020-05-11", "close": 18.32, "volume": 3006544.0}, {"date": "2020-05-12", "close": 18.1, "volume": 2912973.0}, {"date": "2020-05-13", "close": 17.82, "volume": 4922735.0}, {"date": "2020-05-14", "close": 18.71, "volume": 3079310.0}, {"date": "2020-05-15", "close": 18.57, "volume": 3130388.0}, {"date": "2020-05-18", "close": 19.92, "volume": 4311461.0}, {"date": "2020-05-19", "close": 19.53, "volume": 2721233.0}, {"date": "2020-05-20", "close": 19.99, "volume": 4293266.0}, {"date": "2020-05-21", "close": 19.6, "volume": 3200992.0}, {"date": "2020-05-22", "close": 19.81, "volume": 1969814.0}, {"date": "2020-05-26", "close": 19.72, "volume": 5272081.0}, {"date": "2020-05-27", "close": 20.12, "volume": 3483338.0}, {"date": "2020-05-28", "close": 20.81, "volume": 4085742.0}, {"date": "2020-05-29", "close": 20.44, "volume": 7388283.0}, {"date": "2020-06-01", "close": 20.94, "volume": 3143240.0}, {"date": "2020-06-02", "close": 20.63, "volume": 4414382.0}, {"date": "2020-06-03", "close": 20.81, "volume": 3232947.0}, {"date": "2020-06-04", "close": 20.28, "volume": 3988963.0}, {"date": "2020-06-05", "close": 20.87, "volume": 4149676.0}, {"date": "2020-06-08", "close": 22.0, "volume": 6988682.0}, {"date": "2020-06-09", "close": 21.17, "volume": 4255266.0}, {"date": "2020-06-10", "close": 21.22, "volume": 4236308.0}, {"date": "2020-06-11", "close": 19.75, "volume": 3259035.0}, {"date": "2020-06-12", "close": 20.2, "volume": 4000205.0}, {"date": "2020-06-15", "close": 19.87, "volume": 2978627.0}, {"date": "2020-06-16", "close": 20.49, "volume": 4620070.0}, {"date": "2020-06-17", "close": 20.28, "volume": 4986028.0}, {"date": "2020-06-18", "close": 20.29, "volume": 4704043.0}, {"date": "2020-06-19", "close": 19.83, "volume": 7364201.0}, {"date": "2020-06-22", "close": 19.65, "volume": 4792406.0}, {"date": "2020-06-23", "close": 18.89, "volume": 5692302.0}, {"date": "2020-06-24", "close": 18.61, "volume": 4047973.0}, {"date": "2020-06-25", "close": 18.87, "volume": 3236562.0}, {"date": "2020-06-26", "close": 18.13, "volume": 8666855.0}, {"date": "2020-06-29", "close": 18.74, "volume": 3304296.0}, {"date": "2020-06-30", "close": 18.62, "volume": 4131147.0}, {"date": "2020-07-01", "close": 19.14, "volume": 4010476.0}, {"date": "2020-07-02", "close": 19.04, "volume": 3236586.0}, {"date": "2020-07-06", "close": 19.28, "volume": 2175498.0}, {"date": "2020-07-07", "close": 18.98, "volume": 2666144.0}, {"date": "2020-07-08", "close": 19.56, "volume": 2757630.0}, {"date": "2020-07-09", "close": 19.0, "volume": 2586180.0}, {"date": "2020-07-10", "close": 18.87, "volume": 3963746.0}, {"date": "2020-07-13", "close": 19.11, "volume": 3540996.0}, {"date": "2020-07-14", "close": 19.19, "volume": 2102300.0}, {"date": "2020-07-15", "close": 19.3, "volume": 2404127.0}, {"date": "2020-07-16", "close": 19.4, "volume": 3494123.0}, {"date": "2020-07-17", "close": 19.62, "volume": 1621217.0}, {"date": "2020-07-20", "close": 19.1, "volume": 4465466.0}, {"date": "2020-07-21", "close": 19.24, "volume": 2580858.0}, {"date": "2020-07-22", "close": 19.52, "volume": 4874702.0}, {"date": "2020-07-23", "close": 19.16, "volume": 5564054.0}, {"date": "2020-07-24", "close": 18.88, "volume": 4421758.0}, {"date": "2020-07-27", "close": 18.2, "volume": 5008966.0}, {"date": "2020-07-28", "close": 18.44, "volume": 3488897.0}, {"date": "2020-07-29", "close": 18.87, "volume": 2509676.0}, {"date": "2020-07-30", "close": 18.8, "volume": 1884754.0}, {"date": "2020-07-31", "close": 18.66, "volume": 2507794.0}, {"date": "2020-08-03", "close": 18.76, "volume": 2381708.0}, {"date": "2020-08-04", "close": 18.76, "volume": 4558021.0}, {"date": "2020-08-05", "close": 18.26, "volume": 4893067.0}, {"date": "2020-08-06", "close": 18.83, "volume": 2813922.0}, {"date": "2020-08-07", "close": 18.9, "volume": 3991051.0}, {"date": "2020-08-10", "close": 19.2, "volume": 2421644.0}, {"date": "2020-08-11", "close": 18.89, "volume": 2335380.0}, {"date": "2020-08-12", "close": 19.34, "volume": 2371877.0}, {"date": "2020-08-13", "close": 19.11, "volume": 1064096.0}, {"date": "2020-08-14", "close": 19.05, "volume": 1316263.0}, {"date": "2020-08-17", "close": 19.35, "volume": 2235744.0}, {"date": "2020-08-18", "close": 20.14, "volume": 6428022.0}, {"date": "2020-08-19", "close": 19.73, "volume": 2396673.0}, {"date": "2020-08-20", "close": 19.4, "volume": 2021115.0}, {"date": "2020-08-21", "close": 19.1, "volume": 3077267.0}, {"date": "2020-08-24", "close": 19.3, "volume": 1748542.0}, {"date": "2020-08-25", "close": 19.14, "volume": 1774399.0}, {"date": "2020-08-26", "close": 18.76, "volume": 2115838.0}, {"date": "2020-08-27", "close": 19.1, "volume": 2436419.0}, {"date": "2020-08-28", "close": 19.3, "volume": 1030659.0}, {"date": "2020-08-31", "close": 19.23, "volume": 2526861.0}, {"date": "2020-09-01", "close": 18.76, "volume": 2036125.0}, {"date": "2020-09-02", "close": 19.29, "volume": 1801380.0}, {"date": "2020-09-03", "close": 18.75, "volume": 2076029.0}, {"date": "2020-09-04", "close": 18.23, "volume": 2352303.0}, {"date": "2020-09-08", "close": 17.85, "volume": 2845565.0}, {"date": "2020-09-09", "close": 18.42, "volume": 2598128.0}, {"date": "2020-09-10", "close": 18.09, "volume": 1860805.0}, {"date": "2020-09-11", "close": 18.51, "volume": 2949385.0}, {"date": "2020-09-14", "close": 18.87, "volume": 2871544.0}, {"date": "2020-09-15", "close": 18.42, "volume": 4239633.0}, {"date": "2020-09-16", "close": 18.61, "volume": 4199126.0}, {"date": "2020-09-17", "close": 18.28, "volume": 4829670.0}, {"date": "2020-09-18", "close": 18.11, "volume": 4210819.0}, {"date": "2020-09-21", "close": 17.89, "volume": 3740567.0}, {"date": "2020-09-22", "close": 17.82, "volume": 4177465.0}, {"date": "2020-09-23", "close": 17.96, "volume": 3876611.0}, {"date": "2020-09-24", "close": 17.99, "volume": 2915889.0}, {"date": "2020-09-25", "close": 18.01, "volume": 2261228.0}, {"date": "2020-09-28", "close": 17.97, "volume": 3745283.0}, {"date": "2020-09-29", "close": 18.53, "volume": 8584080.0}, {"date": "2020-09-30", "close": 18.86, "volume": 7880591.0}, {"date": "2020-10-01", "close": 17.89, "volume": 5387928.0}, {"date": "2020-10-02", "close": 17.99, "volume": 4149129.0}, {"date": "2020-10-05", "close": 17.81, "volume": 5855789.0}, {"date": "2020-10-06", "close": 17.95, "volume": 6051795.0}, {"date": "2020-10-07", "close": 17.83, "volume": 5770992.0}, {"date": "2020-10-08", "close": 18.28, "volume": 5212607.0}, {"date": "2020-10-09", "close": 17.99, "volume": 3355750.0}, {"date": "2020-10-12", "close": 18.0, "volume": 3888546.0}, {"date": "2020-10-13", "close": 18.03, "volume": 5596410.0}, {"date": "2020-10-14", "close": 18.76, "volume": 4168510.0}, {"date": "2020-10-15", "close": 18.75, "volume": 2374133.0}, {"date": "2020-10-16", "close": 19.02, "volume": 2492532.0}, {"date": "2020-10-19", "close": 18.81, "volume": 2184888.0}, {"date": "2020-10-20", "close": 18.95, "volume": 2256413.0}, {"date": "2020-10-21", "close": 18.94, "volume": 2492496.0}, {"date": "2020-10-22", "close": 19.06, "volume": 1943665.0}, {"date": "2020-10-23", "close": 19.28, "volume": 1713809.0}, {"date": "2020-10-26", "close": 19.09, "volume": 1970733.0}, {"date": "2020-10-27", "close": 18.44, "volume": 3817533.0}, {"date": "2020-10-28", "close": 17.35, "volume": 4081999.0}, {"date": "2020-10-29", "close": 17.34, "volume": 3114577.0}, {"date": "2020-10-30", "close": 17.37, "volume": 3819499.0}, {"date": "2020-11-02", "close": 17.74, "volume": 5941660.0}, {"date": "2020-11-03", "close": 18.39, "volume": 4045977.0}, {"date": "2020-11-04", "close": 18.34, "volume": 3310902.0}, {"date": "2020-11-05", "close": 18.49, "volume": 2319471.0}, {"date": "2020-11-06", "close": 18.26, "volume": 2266136.0}, {"date": "2020-11-09", "close": 18.91, "volume": 4572048.0}, {"date": "2020-11-10", "close": 20.18, "volume": 4548275.0}, {"date": "2020-11-11", "close": 19.64, "volume": 3453378.0}, {"date": "2020-11-12", "close": 19.03, "volume": 3940100.0}, {"date": "2020-11-13", "close": 19.73, "volume": 2649857.0}, {"date": "2020-11-16", "close": 19.8, "volume": 2962306.0}, {"date": "2020-11-17", "close": 19.33, "volume": 2616820.0}, {"date": "2020-11-18", "close": 18.62, "volume": 3483821.0}, {"date": "2020-11-19", "close": 18.53, "volume": 2798307.0}, {"date": "2020-11-20", "close": 18.2, "volume": 2012253.0}, {"date": "2020-11-23", "close": 18.57, "volume": 2000795.0}, {"date": "2020-11-24", "close": 19.37, "volume": 3340587.0}, {"date": "2020-11-25", "close": 19.47, "volume": 2248627.0}, {"date": "2020-11-27", "close": 19.59, "volume": 1391521.0}, {"date": "2020-11-30", "close": 18.68, "volume": 4669820.0}, {"date": "2020-12-01", "close": 18.78, "volume": 2870708.0}, {"date": "2020-12-02", "close": 18.87, "volume": 1826422.0}, {"date": "2020-12-03", "close": 18.77, "volume": 2436044.0}, {"date": "2020-12-04", "close": 19.15, "volume": 2387030.0}, {"date": "2020-12-07", "close": 18.97, "volume": 3878358.0}, {"date": "2020-12-08", "close": 18.95, "volume": 3582500.0}, {"date": "2020-12-09", "close": 19.01, "volume": 2899452.0}, {"date": "2020-12-10", "close": 18.82, "volume": 3746489.0}, {"date": "2020-12-11", "close": 18.28, "volume": 4090120.0}, {"date": "2020-12-14", "close": 18.14, "volume": 5038671.0}, {"date": "2020-12-15", "close": 18.46, "volume": 4275138.0}, {"date": "2020-12-16", "close": 18.08, "volume": 3949356.0}, {"date": "2020-12-17", "close": 17.93, "volume": 4985812.0}, {"date": "2020-12-18", "close": 17.65, "volume": 5841611.0}, {"date": "2020-12-21", "close": 17.56, "volume": 5939064.0}, {"date": "2020-12-22", "close": 18.13, "volume": 4624574.0}, {"date": "2020-12-23", "close": 18.47, "volume": 4270132.0}, {"date": "2020-12-24", "close": 18.71, "volume": 1503669.0}, {"date": "2020-12-28", "close": 19.12, "volume": 2379510.0}, {"date": "2020-12-29", "close": 18.9, "volume": 2394842.0}, {"date": "2020-12-30", "close": 19.49, "volume": 3357254.0}, {"date": "2020-12-31", "close": 19.66, "volume": 2653819.0}, {"date": "2021-01-04", "close": 19.18, "volume": 4338435.0}, {"date": "2021-01-05", "close": 19.82, "volume": 4014409.0}, {"date": "2021-01-06", "close": 20.29, "volume": 5533579.0}, {"date": "2021-01-07", "close": 20.18, "volume": 3347228.0}, {"date": "2021-01-08", "close": 20.99, "volume": 4281926.0}, {"date": "2021-01-11", "close": 21.17, "volume": 4896956.0}, {"date": "2021-01-12", "close": 21.56, "volume": 3927380.0}, {"date": "2021-01-13", "close": 21.8, "volume": 3054377.0}, {"date": "2021-01-14", "close": 21.33, "volume": 4130103.0}, {"date": "2021-01-15", "close": 21.51, "volume": 4013573.0}, {"date": "2021-01-19", "close": 21.71, "volume": 3681946.0}, {"date": "2021-01-20", "close": 21.42, "volume": 4582284.0}, {"date": "2021-01-21", "close": 21.19, "volume": 4556958.0}, {"date": "2021-01-22", "close": 21.34, "volume": 3934837.0}, {"date": "2021-01-25", "close": 20.85, "volume": 4917996.0}, {"date": "2021-01-26", "close": 20.8, "volume": 3955243.0}, {"date": "2021-01-27", "close": 20.18, "volume": 5036278.0}, {"date": "2021-01-28", "close": 20.18, "volume": 3319175.0}, {"date": "2021-01-29", "close": 19.97, "volume": 3904238.0}, {"date": "2021-02-01", "close": 20.37, "volume": 3389121.0}, {"date": "2021-02-02", "close": 20.82, "volume": 4558339.0}, {"date": "2021-02-03", "close": 21.3, "volume": 7976166.0}, {"date": "2021-02-04", "close": 21.09, "volume": 4385440.0}, {"date": "2021-02-05", "close": 21.05, "volume": 2866808.0}, {"date": "2021-02-08", "close": 21.04, "volume": 3621455.0}, {"date": "2021-02-09", "close": 21.33, "volume": 2680611.0}, {"date": "2021-02-10", "close": 21.45, "volume": 2079025.0}, {"date": "2021-02-11", "close": 21.52, "volume": 3887962.0}, {"date": "2021-02-12", "close": 21.33, "volume": 2375300.0}, {"date": "2021-02-16", "close": 21.91, "volume": 6371457.0}, {"date": "2021-02-17", "close": 22.01, "volume": 4514413.0}, {"date": "2021-02-18", "close": 23.15, "volume": 9159863.0}, {"date": "2021-02-19", "close": 22.91, "volume": 5536413.0}, {"date": "2021-02-22", "close": 23.05, "volume": 5784082.0}, {"date": "2021-02-23", "close": 23.38, "volume": 6475118.0}, {"date": "2021-02-24", "close": 23.83, "volume": 5513962.0}, {"date": "2021-02-25", "close": 22.76, "volume": 7078872.0}, {"date": "2021-02-26", "close": 17.25, "volume": 29798940.0}, {"date": "2021-03-01", "close": 17.41, "volume": 21197700.0}, {"date": "2021-03-02", "close": 16.7, "volume": 12942770.0}, {"date": "2021-03-03", "close": 16.43, "volume": 12035110.0}, {"date": "2021-03-04", "close": 17.49, "volume": 10713430.0}, {"date": "2021-03-05", "close": 17.82, "volume": 7587249.0}, {"date": "2021-03-08", "close": 18.88, "volume": 7913413.0}, {"date": "2021-03-09", "close": 18.65, "volume": 8210084.0}, {"date": "2021-03-10", "close": 19.52, "volume": 7075884.0}, {"date": "2021-03-11", "close": 18.81, "volume": 8720911.0}, {"date": "2021-03-12", "close": 18.4, "volume": 12757340.0}, {"date": "2021-03-15", "close": 18.59, "volume": 8236386.0}, {"date": "2021-03-16", "close": 18.12, "volume": 6541198.0}, {"date": "2021-03-17", "close": 17.29, "volume": 10168450.0}, {"date": "2021-03-18", "close": 16.79, "volume": 7973698.0}, {"date": "2021-03-19", "close": 17.3, "volume": 8380723.0}, {"date": "2021-03-22", "close": 16.7, "volume": 7602447.0}, {"date": "2021-03-23", "close": 16.7, "volume": 6574169.0}, {"date": "2021-03-24", "close": 16.82, "volume": 6247352.0}, {"date": "2021-03-25", "close": 17.05, "volume": 6400899.0}, {"date": "2021-03-26", "close": 16.87, "volume": 4641358.0}, {"date": "2021-03-29", "close": 17.62, "volume": 6447799.0}, {"date": "2021-03-30", "close": 17.81, "volume": 4370272.0}, {"date": "2021-03-31", "close": 17.68, "volume": 4724139.0}, {"date": "2021-04-01", "close": 17.72, "volume": 3120547.0}, {"date": "2021-04-05", "close": 17.68, "volume": 3738504.0}, {"date": "2021-04-06", "close": 17.88, "volume": 5133736.0}, {"date": "2021-04-07", "close": 17.69, "volume": 3215381.0}, {"date": "2021-04-08", "close": 17.6, "volume": 2668703.0}, {"date": "2021-04-09", "close": 17.5, "volume": 4556341.0}, {"date": "2021-04-12", "close": 17.16, "volume": 4964537.0}, {"date": "2021-04-13", "close": 17.55, "volume": 4713157.0}, {"date": "2021-04-14", "close": 17.63, "volume": 3580230.0}, {"date": "2021-04-15", "close": 17.92, "volume": 3589293.0}, {"date": "2021-04-16", "close": 17.8, "volume": 4379849.0}, {"date": "2021-04-19", "close": 17.86, "volume": 4248305.0}, {"date": "2021-04-20", "close": 17.81, "volume": 4265153.0}, {"date": "2021-04-21", "close": 17.76, "volume": 4484673.0}, {"date": "2021-04-22", "close": 17.42, "volume": 5103531.0}, {"date": "2021-04-23", "close": 17.49, "volume": 3213492.0}, {"date": "2021-04-26", "close": 17.05, "volume": 8312648.0}, {"date": "2021-04-27", "close": 16.84, "volume": 5618097.0}, {"date": "2021-04-28", "close": 16.79, "volume": 5003787.0}, {"date": "2021-04-29", "close": 17.06, "volume": 6223633.0}, {"date": "2021-04-30", "close": 16.87, "volume": 4121154.0}, {"date": "2021-05-03", "close": 16.8, "volume": 3636420.0}, {"date": "2021-05-04", "close": 16.29, "volume": 7868317.0}, {"date": "2021-05-05", "close": 16.26, "volume": 11433160.0}, {"date": "2021-05-06", "close": 16.06, "volume": 9773344.0}, {"date": "2021-05-07", "close": 16.05, "volume": 11042570.0}, {"date": "2021-05-10", "close": 16.01, "volume": 4886249.0}, {"date": "2021-05-11", "close": 16.33, "volume": 7179093.0}, {"date": "2021-05-12", "close": 16.0, "volume": 7436462.0}, {"date": "2021-05-13", "close": 16.06, "volume": 6655535.0}, {"date": "2021-05-14", "close": 16.38, "volume": 4340966.0}, {"date": "2021-05-17", "close": 15.92, "volume": 6587996.0}, {"date": "2021-05-18", "close": 16.15, "volume": 5170971.0}, {"date": "2021-05-19", "close": 16.53, "volume": 5856090.0}, {"date": "2021-05-20", "close": 16.48, "volume": 8113158.0}, {"date": "2021-05-21", "close": 16.68, "volume": 4327742.0}, {"date": "2021-05-24", "close": 16.66, "volume": 3053198.0}, {"date": "2021-05-25", "close": 16.18, "volume": 5289347.0}, {"date": "2021-05-26", "close": 16.23, "volume": 4062333.0}, {"date": "2021-05-27", "close": 16.06, "volume": 7598530.0}, {"date": "2021-05-28", "close": 16.17, "volume": 6334895.0}, {"date": "2021-06-01", "close": 16.45, "volume": 6135234.0}, {"date": "2021-06-02", "close": 16.75, "volume": 6838695.0}, {"date": "2021-06-03", "close": 17.37, "volume": 8379997.0}, {"date": "2021-06-04", "close": 17.4, "volume": 6969469.0}, {"date": "2021-06-07", "close": 17.61, "volume": 5554309.0}, {"date": "2021-06-08", "close": 18.15, "volume": 7152831.0}, {"date": "2021-06-09", "close": 18.28, "volume": 4303882.0}, {"date": "2021-06-10", "close": 18.17, "volume": 3314191.0}, {"date": "2021-06-11", "close": 18.63, "volume": 3584260.0}, {"date": "2021-06-14", "close": 18.39, "volume": 3618988.0}, {"date": "2021-06-15", "close": 18.41, "volume": 3242742.0}, {"date": "2021-06-16", "close": 18.14, "volume": 4213485.0}, {"date": "2021-06-17", "close": 18.15, "volume": 4186848.0}, {"date": "2021-06-18", "close": 17.47, "volume": 4557629.0}, {"date": "2021-06-21", "close": 17.92, "volume": 3130161.0}, {"date": "2021-06-22", "close": 17.88, "volume": 5578169.0}, {"date": "2021-06-23", "close": 17.75, "volume": 2634627.0}, {"date": "2021-06-24", "close": 18.25, "volume": 3520918.0}, {"date": "2021-06-25", "close": 18.39, "volume": 4748286.0}, {"date": "2021-06-28", "close": 18.81, "volume": 4082669.0}, {"date": "2021-06-29", "close": 18.39, "volume": 4640614.0}, {"date": "2021-06-30", "close": 18.55, "volume": 4950831.0}, {"date": "2021-07-01", "close": 18.88, "volume": 3824025.0}, {"date": "2021-07-02", "close": 19.04, "volume": 4047638.0}, {"date": "2021-07-06", "close": 18.34, "volume": 5254030.0}, {"date": "2021-07-07", "close": 19.39, "volume": 9637415.0}, {"date": "2021-07-08", "close": 18.75, "volume": 6707643.0}, {"date": "2021-07-09", "close": 19.32, "volume": 4442606.0}, {"date": "2021-07-12", "close": 19.31, "volume": 3596224.0}, {"date": "2021-07-13", "close": 18.82, "volume": 3290852.0}, {"date": "2021-07-14", "close": 18.8, "volume": 2202789.0}, {"date": "2021-07-15", "close": 18.82, "volume": 3170634.0}, {"date": "2021-07-16", "close": 18.81, "volume": 3520536.0}, {"date": "2021-07-19", "close": 17.79, "volume": 3924616.0}, {"date": "2021-07-20", "close": 18.19, "volume": 4331847.0}, {"date": "2021-07-21", "close": 18.32, "volume": 2709460.0}, {"date": "2021-07-22", "close": 18.83, "volume": 4007832.0}, {"date": "2021-07-23", "close": 19.1, "volume": 2679835.0}, {"date": "2021-07-26", "close": 19.1, "volume": 2420523.0}, {"date": "2021-07-27", "close": 19.27, "volume": 2575895.0}, {"date": "2021-07-28", "close": 19.47, "volume": 4169549.0}, {"date": "2021-07-29", "close": 19.38, "volume": 2352094.0}, {"date": "2021-07-30", "close": 19.15, "volume": 3068163.0}, {"date": "2021-08-02", "close": 18.98, "volume": 2968555.0}, {"date": "2021-08-03", "close": 18.95, "volume": 2780064.0}, {"date": "2021-08-04", "close": 18.91, "volume": 3187044.0}, {"date": "2021-08-05", "close": 18.27, "volume": 6675868.0}, {"date": "2021-08-06", "close": 18.56, "volume": 3351112.0}, {"date": "2021-08-09", "close": 18.89, "volume": 3742766.0}, {"date": "2021-08-10", "close": 18.49, "volume": 3325686.0}, {"date": "2021-08-11", "close": 18.35, "volume": 2667874.0}, {"date": "2021-08-12", "close": 18.39, "volume": 3001044.0}, {"date": "2021-08-13", "close": 18.4, "volume": 2053217.0}, {"date": "2021-08-16", "close": 17.98, "volume": 2426722.0}, {"date": "2021-08-17", "close": 18.15, "volume": 3109309.0}, {"date": "2021-08-18", "close": 18.01, "volume": 2076778.0}, {"date": "2021-08-19", "close": 17.8, "volume": 3253342.0}, {"date": "2021-08-20", "close": 18.13, "volume": 2324298.0}, {"date": "2021-08-23", "close": 18.03, "volume": 2238628.0}, {"date": "2021-08-24", "close": 18.45, "volume": 2976618.0}, {"date": "2021-08-25", "close": 19.0, "volume": 3451716.0}, {"date": "2021-08-26", "close": 18.49, "volume": 3668196.0}, {"date": "2021-08-27", "close": 18.68, "volume": 3894407.0}, {"date": "2021-08-30", "close": 18.85, "volume": 3329513.0}, {"date": "2021-08-31", "close": 19.09, "volume": 3581029.0}, {"date": "2021-09-01", "close": 19.15, "volume": 2955921.0}, {"date": "2021-09-02", "close": 19.28, "volume": 3578838.0}, {"date": "2021-09-03", "close": 19.11, "volume": 1614892.0}, {"date": "2021-09-07", "close": 18.84, "volume": 2928339.0}, {"date": "2021-09-08", "close": 19.2, "volume": 2158580.0}, {"date": "2021-09-09", "close": 18.9, "volume": 2363670.0}, {"date": "2021-09-10", "close": 18.44, "volume": 2022973.0}, {"date": "2021-09-13", "close": 18.6, "volume": 2038328.0}, {"date": "2021-09-14", "close": 18.0, "volume": 3601251.0}, {"date": "2021-09-15", "close": 18.44, "volume": 3131684.0}, {"date": "2021-09-16", "close": 17.9, "volume": 3226139.0}, {"date": "2021-09-17", "close": 17.79, "volume": 6338266.0}, {"date": "2021-09-20", "close": 17.35, "volume": 6400671.0}, {"date": "2021-09-21", "close": 17.39, "volume": 5828570.0}, {"date": "2021-09-22", "close": 17.43, "volume": 2420498.0}, {"date": "2021-09-23", "close": 17.61, "volume": 4454619.0}, {"date": "2021-09-24", "close": 17.56, "volume": 4287132.0}, {"date": "2021-09-27", "close": 17.11, "volume": 5177840.0}, {"date": "2021-09-28", "close": 16.77, "volume": 4795190.0}, {"date": "2021-09-29", "close": 16.95, "volume": 4766176.0}, {"date": "2021-09-30", "close": 17.1, "volume": 5832139.0}, {"date": "2021-10-01", "close": 16.85, "volume": 4198765.0}, {"date": "2021-10-04", "close": 17.02, "volume": 3331993.0}, {"date": "2021-10-05", "close": 17.36, "volume": 6159560.0}, {"date": "2021-10-06", "close": 17.58, "volume": 3827448.0}, {"date": "2021-10-07", "close": 17.95, "volume": 6470905.0}, {"date": "2021-10-08", "close": 17.9, "volume": 3097394.0}, {"date": "2021-10-11", "close": 17.57, "volume": 2446479.0}, {"date": "2021-10-12", "close": 17.84, "volume": 2837138.0}, {"date": "2021-10-13", "close": 19.81, "volume": 15379820.0}, {"date": "2021-10-14", "close": 19.57, "volume": 6521667.0}, {"date": "2021-10-15", "close": 19.68, "volume": 3273347.0}, {"date": "2021-10-18", "close": 19.33, "volume": 10655050.0}, {"date": "2021-10-19", "close": 19.21, "volume": 2754829.0}, {"date": "2021-10-20", "close": 19.31, "volume": 2053584.0}, {"date": "2021-10-21", "close": 19.1, "volume": 2516802.0}, {"date": "2021-10-22", "close": 19.11, "volume": 2656295.0}, {"date": "2021-10-25", "close": 19.5, "volume": 6030593.0}, {"date": "2021-10-26", "close": 19.5, "volume": 3051219.0}, {"date": "2021-10-27", "close": 19.66, "volume": 3035227.0}, {"date": "2021-10-28", "close": 19.85, "volume": 2572288.0}, {"date": "2021-10-29", "close": 19.59, "volume": 3176010.0}, {"date": "2021-11-01", "close": 20.01, "volume": 2756453.0}, {"date": "2021-11-02", "close": 19.87, "volume": 4005955.0}, {"date": "2021-11-03", "close": 19.68, "volume": 2460075.0}, {"date": "2021-11-04", "close": 19.21, "volume": 6093516.0}, {"date": "2021-11-05", "close": 20.5, "volume": 9136063.0}, {"date": "2021-11-08", "close": 19.74, "volume": 5651027.0}, {"date": "2021-11-09", "close": 19.34, "volume": 3353850.0}, {"date": "2021-11-10", "close": 19.44, "volume": 2271474.0}, {"date": "2021-11-11", "close": 19.6, "volume": 2689543.0}, {"date": "2021-11-12", "close": 19.65, "volume": 2396539.0}, {"date": "2021-11-15", "close": 20.46, "volume": 2727065.0}, {"date": "2021-11-16", "close": 20.44, "volume": 5736511.0}, {"date": "2021-11-17", "close": 20.2, "volume": 1798672.0}, {"date": "2021-11-18", "close": 20.15, "volume": 2977486.0}, {"date": "2021-11-19", "close": 20.05, "volume": 4026344.0}, {"date": "2021-11-22", "close": 20.28, "volume": 4515286.0}, {"date": "2021-11-23", "close": 20.62, "volume": 6669534.0}, {"date": "2021-11-24", "close": 20.62, "volume": 2546082.0}, {"date": "2021-11-26", "close": 20.16, "volume": 4147401.0}, {"date": "2021-11-29", "close": 20.09, "volume": 4114408.0}, {"date": "2021-11-30", "close": 19.88, "volume": 8850579.0}, {"date": "2021-12-01", "close": 20.55, "volume": 5950095.0}, {"date": "2021-12-02", "close": 20.96, "volume": 6267670.0}, {"date": "2021-12-03", "close": 20.71, "volume": 4142992.0}, {"date": "2021-12-06", "close": 20.92, "volume": 4810659.0}, {"date": "2021-12-07", "close": 20.93, "volume": 3876531.0}, {"date": "2021-12-08", "close": 21.21, "volume": 3836633.0}, {"date": "2021-12-09", "close": 20.89, "volume": 2682150.0}, {"date": "2021-12-10", "close": 21.02, "volume": 2852434.0}, {"date": "2021-12-13", "close": 20.73, "volume": 3952653.0}, {"date": "2021-12-14", "close": 20.77, "volume": 4358092.0}, {"date": "2021-12-15", "close": 20.7, "volume": 4531020.0}, {"date": "2021-12-16", "close": 20.93, "volume": 3057851.0}, {"date": "2021-12-17", "close": 21.23, "volume": 3848322.0}, {"date": "2021-12-20", "close": 21.09, "volume": 2604035.0}, {"date": "2021-12-21", "close": 21.81, "volume": 3112660.0}, {"date": "2021-12-22", "close": 22.33, "volume": 4211043.0}, {"date": "2021-12-23", "close": 22.03, "volume": 3279675.0}, {"date": "2021-12-27", "close": 22.19, "volume": 2283591.0}, {"date": "2021-12-28", "close": 22.05, "volume": 1864305.0}, {"date": "2021-12-29", "close": 21.87, "volume": 2895414.0}, {"date": "2021-12-30", "close": 22.39, "volume": 7636103.0}, {"date": "2021-12-31", "close": 22.77, "volume": 3243512.0}, {"date": "2022-01-03", "close": 22.74, "volume": 3925059.0}, {"date": "2022-01-04", "close": 22.52, "volume": 4573073.0}, {"date": "2022-01-05", "close": 22.11, "volume": 4037960.0}, {"date": "2022-01-06", "close": 22.32, "volume": 5284295.0}, {"date": "2022-01-07", "close": 22.71, "volume": 6078308.0}, {"date": "2022-01-10", "close": 22.46, "volume": 4341909.0}, {"date": "2022-01-11", "close": 22.51, "volume": 6657133.0}, {"date": "2022-01-12", "close": 22.93, "volume": 7344458.0}, {"date": "2022-01-13", "close": 22.61, "volume": 3709105.0}, {"date": "2022-01-14", "close": 22.59, "volume": 2994310.0}, {"date": "2022-01-18", "close": 22.44, "volume": 4216411.0}, {"date": "2022-01-19", "close": 22.48, "volume": 7263295.0}, {"date": "2022-01-20", "close": 21.73, "volume": 5162733.0}, {"date": "2022-01-21", "close": 21.72, "volume": 4244498.0}, {"date": "2022-01-24", "close": 21.96, "volume": 6039809.0}, {"date": "2022-01-25", "close": 21.67, "volume": 5173314.0}, {"date": "2022-01-26", "close": 21.53, "volume": 5850483.0}, {"date": "2022-01-27", "close": 21.31, "volume": 4855931.0}, {"date": "2022-01-28", "close": 21.67, "volume": 4707921.0}, {"date": "2022-01-31", "close": 21.81, "volume": 6126055.0}, {"date": "2022-02-01", "close": 21.65, "volume": 4526710.0}, {"date": "2022-02-02", "close": 22.24, "volume": 6964119.0}, {"date": "2022-02-03", "close": 21.85, "volume": 3931228.0}, {"date": "2022-02-04", "close": 21.83, "volume": 5343992.0}, {"date": "2022-02-07", "close": 21.98, "volume": 4638854.0}, {"date": "2022-02-08", "close": 22.27, "volume": 4338034.0}, {"date": "2022-02-09", "close": 22.49, "volume": 4984646.0}, {"date": "2022-02-10", "close": 22.08, "volume": 5460189.0}, {"date": "2022-02-11", "close": 21.81, "volume": 4527201.0}, {"date": "2022-02-14", "close": 21.6, "volume": 4181034.0}, {"date": "2022-02-15", "close": 21.79, "volume": 2605459.0}, {"date": "2022-02-16", "close": 21.72, "volume": 2270839.0}, {"date": "2022-02-17", "close": 21.49, "volume": 2465623.0}, {"date": "2022-02-18", "close": 21.45, "volume": 2877326.0}, {"date": "2022-02-22", "close": 21.21, "volume": 3681924.0}, {"date": "2022-02-23", "close": 20.81, "volume": 4535171.0}, {"date": "2022-02-24", "close": 21.68, "volume": 5802339.0}, {"date": "2022-02-25", "close": 21.9, "volume": 3879017.0}, {"date": "2022-02-28", "close": 22.82, "volume": 6381500.0}, {"date": "2022-03-01", "close": 21.93, "volume": 6822960.0}, {"date": "2022-03-02", "close": 22.22, "volume": 4144958.0}, {"date": "2022-03-03", "close": 21.98, "volume": 4018937.0}, {"date": "2022-03-04", "close": 22.51, "volume": 5110669.0}, {"date": "2022-03-07", "close": 22.36, "volume": 5599811.0}, {"date": "2022-03-08", "close": 22.65, "volume": 6063957.0}, {"date": "2022-03-09", "close": 22.74, "volume": 4542457.0}, {"date": "2022-03-10", "close": 22.65, "volume": 3534219.0}, {"date": "2022-03-11", "close": 22.43, "volume": 3280348.0}, {"date": "2022-03-14", "close": 22.42, "volume": 3805014.0}, {"date": "2022-03-15", "close": 22.33, "volume": 3216508.0}, {"date": "2022-03-16", "close": 22.59, "volume": 3992762.0}, {"date": "2022-03-17", "close": 22.31, "volume": 3411434.0}, {"date": "2022-03-18", "close": 22.41, "volume": 4951517.0}, {"date": "2022-03-21", "close": 22.05, "volume": 3329909.0}, {"date": "2022-03-22", "close": 22.39, "volume": 2959057.0}, {"date": "2022-03-23", "close": 21.8, "volume": 2566782.0}, {"date": "2022-03-24", "close": 22.05, "volume": 3094411.0}, {"date": "2022-03-25", "close": 22.74, "volume": 3268889.0}, {"date": "2022-03-28", "close": 23.11, "volume": 3570731.0}, {"date": "2022-03-29", "close": 23.15, "volume": 4380158.0}, {"date": "2022-03-30", "close": 23.1, "volume": 4118507.0}, {"date": "2022-03-31", "close": 23.25, "volume": 4651066.0}, {"date": "2022-04-01", "close": 23.44, "volume": 4560107.0}, {"date": "2022-04-04", "close": 23.33, "volume": 3590359.0}, {"date": "2022-04-05", "close": 23.58, "volume": 6805213.0}, {"date": "2022-04-06", "close": 24.0, "volume": 5816275.0}, {"date": "2022-04-07", "close": 24.12, "volume": 6428072.0}, {"date": "2022-04-08", "close": 24.51, "volume": 6982656.0}, {"date": "2022-04-11", "close": 24.0, "volume": 5151556.0}, {"date": "2022-04-12", "close": 24.05, "volume": 5277042.0}, {"date": "2022-04-13", "close": 23.8, "volume": 5349303.0}, {"date": "2022-04-14", "close": 24.03, "volume": 4708875.0}, {"date": "2022-04-18", "close": 24.84, "volume": 5308557.0}, {"date": "2022-04-19", "close": 24.82, "volume": 5429727.0}, {"date": "2022-04-20", "close": 26.26, "volume": 8990330.0}, {"date": "2022-04-21", "close": 25.74, "volume": 7014747.0}, {"date": "2022-04-22", "close": 25.35, "volume": 3623048.0}, {"date": "2022-04-25", "close": 25.01, "volume": 5130727.0}, {"date": "2022-04-26", "close": 24.9, "volume": 4039587.0}, {"date": "2022-04-27", "close": 24.88, "volume": 3608812.0}, {"date": "2022-04-28", "close": 25.13, "volume": 5008512.0}, {"date": "2022-04-29", "close": 25.02, "volume": 5342318.0}, {"date": "2022-05-02", "close": 24.69, "volume": 4692371.0}, {"date": "2022-05-03", "close": 25.25, "volume": 4094323.0}, {"date": "2022-05-04", "close": 25.92, "volume": 5214576.0}, {"date": "2022-05-05", "close": 25.41, "volume": 5171446.0}, {"date": "2022-05-06", "close": 26.62, "volume": 9739072.0}, {"date": "2022-05-09", "close": 24.13, "volume": 9713420.0}, {"date": "2022-05-10", "close": 24.44, "volume": 5004537.0}, {"date": "2022-05-11", "close": 24.29, "volume": 7373853.0}, {"date": "2022-05-12", "close": 23.41, "volume": 9500753.0}, {"date": "2022-05-13", "close": 24.58, "volume": 5521668.0}, {"date": "2022-05-16", "close": 25.0, "volume": 6949348.0}, {"date": "2022-05-17", "close": 25.25, "volume": 5014705.0}, {"date": "2022-05-18", "close": 25.23, "volume": 5069971.0}, {"date": "2022-05-19", "close": 26.08, "volume": 7959723.0}, {"date": "2022-05-20", "close": 25.23, "volume": 6190163.0}, {"date": "2022-05-23", "close": 25.73, "volume": 4484563.0}, {"date": "2022-05-24", "close": 25.48, "volume": 4045965.0}, {"date": "2022-05-25", "close": 26.1, "volume": 5564867.0}, {"date": "2022-05-26", "close": 25.93, "volume": 4707093.0}, {"date": "2022-05-27", "close": 26.31, "volume": 5778642.0}, {"date": "2022-05-31", "close": 26.37, "volume": 7762915.0}, {"date": "2022-06-01", "close": 25.9, "volume": 4618806.0}, {"date": "2022-06-02", "close": 25.98, "volume": 3846887.0}, {"date": "2022-06-03", "close": 25.85, "volume": 3388977.0}, {"date": "2022-06-06", "close": 26.49, "volume": 5238564.0}, {"date": "2022-06-07", "close": 27.39, "volume": 6773258.0}, {"date": "2022-06-08", "close": 26.84, "volume": 4206394.0}, {"date": "2022-06-09", "close": 26.2, "volume": 3390433.0}, {"date": "2022-06-10", "close": 25.44, "volume": 3854019.0}, {"date": "2022-06-13", "close": 23.5, "volume": 7472202.0}, {"date": "2022-06-14", "close": 22.96, "volume": 8304214.0}, {"date": "2022-06-15", "close": 23.5, "volume": 9339696.0}, {"date": "2022-06-16", "close": 22.52, "volume": 7894568.0}, {"date": "2022-06-17", "close": 22.42, "volume": 11501890.0}, {"date": "2022-06-21", "close": 22.77, "volume": 5046448.0}, {"date": "2022-06-22", "close": 22.71, "volume": 4595124.0}, {"date": "2022-06-23", "close": 23.41, "volume": 5669255.0}, {"date": "2022-06-24", "close": 23.39, "volume": 11738030.0}, {"date": "2022-06-27", "close": 23.75, "volume": 4359481.0}, {"date": "2022-06-28", "close": 23.25, "volume": 4875229.0}, {"date": "2022-06-29", "close": 22.89, "volume": 4657169.0}, {"date": "2022-06-30", "close": 22.85, "volume": 4965156.0}, {"date": "2022-07-01", "close": 23.35, "volume": 3340916.0}, {"date": "2022-07-05", "close": 21.66, "volume": 5960834.0}, {"date": "2022-07-06", "close": 21.7, "volume": 4709777.0}, {"date": "2022-07-07", "close": 22.23, "volume": 4068929.0}, {"date": "2022-07-08", "close": 22.08, "volume": 3026711.0}, {"date": "2022-07-11", "close": 22.09, "volume": 3355321.0}, {"date": "2022-07-12", "close": 22.52, "volume": 3799841.0}, {"date": "2022-07-13", "close": 22.73, "volume": 3551075.0}, {"date": "2022-07-14", "close": 22.93, "volume": 5687771.0}, {"date": "2022-07-15", "close": 22.58, "volume": 4025140.0}, {"date": "2022-07-18", "close": 22.82, "volume": 4135193.0}, {"date": "2022-07-19", "close": 23.63, "volume": 3764427.0}, {"date": "2022-07-20", "close": 23.64, "volume": 4827128.0}, {"date": "2022-07-21", "close": 23.36, "volume": 4230853.0}, {"date": "2022-07-22", "close": 23.0, "volume": 3575093.0}, {"date": "2022-07-25", "close": 23.36, "volume": 3285119.0}, {"date": "2022-07-26", "close": 23.75, "volume": 7887931.0}, {"date": "2022-07-27", "close": 23.83, "volume": 2702625.0}, {"date": "2022-07-28", "close": 24.82, "volume": 3494890.0}, {"date": "2022-07-29", "close": 25.85, "volume": 4894802.0}, {"date": "2022-08-01", "close": 25.36, "volume": 3020152.0}, {"date": "2022-08-02", "close": 25.26, "volume": 2875004.0}, {"date": "2022-08-03", "close": 25.46, "volume": 2604093.0}, {"date": "2022-08-04", "close": 25.62, "volume": 3411910.0}, {"date": "2022-08-05", "close": 24.6, "volume": 4760708.0}, {"date": "2022-08-08", "close": 24.73, "volume": 3798536.0}, {"date": "2022-08-09", "close": 24.79, "volume": 3838267.0}, {"date": "2022-08-10", "close": 25.17, "volume": 2968220.0}, {"date": "2022-08-11", "close": 25.34, "volume": 3323502.0}, {"date": "2022-08-12", "close": 25.88, "volume": 2716295.0}, {"date": "2022-08-15", "close": 25.97, "volume": 3192702.0}, {"date": "2022-08-16", "close": 25.83, "volume": 3706391.0}, {"date": "2022-08-17", "close": 25.53, "volume": 3232515.0}, {"date": "2022-08-18", "close": 25.84, "volume": 3623673.0}, {"date": "2022-08-19", "close": 25.25, "volume": 3863468.0}, {"date": "2022-08-22", "close": 24.73, "volume": 3630316.0}, {"date": "2022-08-23", "close": 24.47, "volume": 3662232.0}, {"date": "2022-08-24", "close": 25.19, "volume": 3435409.0}, {"date": "2022-08-25", "close": 25.65, "volume": 4571124.0}, {"date": "2022-08-26", "close": 24.93, "volume": 3672011.0}, {"date": "2022-08-29", "close": 24.74, "volume": 3433889.0}, {"date": "2022-08-30", "close": 24.18, "volume": 4375542.0}, {"date": "2022-08-31", "close": 24.75, "volume": 7453874.0}, {"date": "2022-09-01", "close": 24.96, "volume": 3535290.0}, {"date": "2022-09-02", "close": 24.96, "volume": 2519275.0}, {"date": "2022-09-06", "close": 24.34, "volume": 5326877.0}, {"date": "2022-09-07", "close": 24.64, "volume": 4030074.0}, {"date": "2022-09-08", "close": 24.9, "volume": 2890023.0}, {"date": "2022-09-09", "close": 25.25, "volume": 3995477.0}, {"date": "2022-09-12", "close": 25.79, "volume": 3347050.0}, {"date": "2022-09-13", "close": 24.98, "volume": 3683477.0}, {"date": "2022-09-14", "close": 25.36, "volume": 3449778.0}, {"date": "2022-09-15", "close": 25.37, "volume": 4091358.0}, {"date": "2022-09-16", "close": 25.31, "volume": 8706150.0}, {"date": "2022-09-19", "close": 25.62, "volume": 3615209.0}, {"date": "2022-09-20", "close": 24.91, "volume": 3129474.0}, {"date": "2022-09-21", "close": 24.44, "volume": 2874957.0}, {"date": "2022-09-22", "close": 24.06, "volume": 2848922.0}, {"date": "2022-09-23", "close": 23.37, "volume": 4406817.0}, {"date": "2022-09-26", "close": 22.47, "volume": 3717184.0}, {"date": "2022-09-27", "close": 22.02, "volume": 5809627.0}, {"date": "2022-09-28", "close": 22.3, "volume": 3833075.0}, {"date": "2022-09-29", "close": 21.38, "volume": 7073452.0}, {"date": "2022-09-30", "close": 21.0, "volume": 4597690.0}, {"date": "2022-10-03", "close": 21.47, "volume": 5198042.0}, {"date": "2022-10-04", "close": 22.94, "volume": 4833649.0}, {"date": "2022-10-05", "close": 22.89, "volume": 4434434.0}, {"date": "2022-10-06", "close": 22.65, "volume": 4290416.0}, {"date": "2022-10-07", "close": 21.97, "volume": 3270782.0}, {"date": "2022-10-10", "close": 21.68, "volume": 4969204.0}, {"date": "2022-10-11", "close": 21.8, "volume": 4973482.0}, {"date": "2022-10-12", "close": 21.44, "volume": 4601550.0}, {"date": "2022-10-13", "close": 21.68, "volume": 3843435.0}, {"date": "2022-10-14", "close": 21.42, "volume": 2511324.0}, {"date": "2022-10-17", "close": 22.03, "volume": 3498264.0}, {"date": "2022-10-18", "close": 22.56, "volume": 2961724.0}, {"date": "2022-10-19", "close": 22.2, "volume": 3410294.0}, {"date": "2022-10-20", "close": 21.52, "volume": 4054171.0}, {"date": "2022-10-21", "close": 21.75, "volume": 4248856.0}, {"date": "2022-10-24", "close": 21.49, "volume": 3992381.0}, {"date": "2022-10-25", "close": 21.99, "volume": 4838419.0}, {"date": "2022-10-26", "close": 21.9, "volume": 3419735.0}, {"date": "2022-10-27", "close": 21.98, "volume": 3738381.0}, {"date": "2022-10-28", "close": 22.98, "volume": 4167417.0}, {"date": "2022-10-31", "close": 22.97, "volume": 4428770.0}, {"date": "2022-11-01", "close": 22.87, "volume": 2978716.0}, {"date": "2022-11-02", "close": 22.87, "volume": 4376405.0}, {"date": "2022-11-03", "close": 23.23, "volume": 4398994.0}, {"date": "2022-11-04", "close": 22.85, "volume": 7181312.0}, {"date": "2022-11-07", "close": 23.83, "volume": 5051006.0}, {"date": "2022-11-08", "close": 24.12, "volume": 3912864.0}, {"date": "2022-11-09", "close": 23.55, "volume": 3345189.0}, {"date": "2022-11-10", "close": 24.59, "volume": 3465929.0}, {"date": "2022-11-11", "close": 24.09, "volume": 3527614.0}, {"date": "2022-11-14", "close": 22.95, "volume": 3675493.0}, {"date": "2022-11-15", "close": 22.7, "volume": 3885180.0}, {"date": "2022-11-16", "close": 22.83, "volume": 3395198.0}, {"date": "2022-11-17", "close": 22.46, "volume": 2599105.0}, {"date": "2022-11-18", "close": 22.91, "volume": 3763031.0}, {"date": "2022-11-21", "close": 22.88, "volume": 2292246.0}, {"date": "2022-11-22", "close": 23.43, "volume": 2276632.0}, {"date": "2022-11-23", "close": 24.0, "volume": 1865792.0}, {"date": "2022-11-25", "close": 24.08, "volume": 1271597.0}, {"date": "2022-11-28", "close": 23.79, "volume": 1896902.0}, {"date": "2022-11-29", "close": 24.23, "volume": 2631256.0}, {"date": "2022-11-30", "close": 24.33, "volume": 7650702.0}, {"date": "2022-12-01", "close": 24.53, "volume": 4111885.0}, {"date": "2022-12-02", "close": 23.99, "volume": 1941562.0}, {"date": "2022-12-05", "close": 23.44, "volume": 2570592.0}, {"date": "2022-12-06", "close": 23.72, "volume": 3779277.0}, {"date": "2022-12-07", "close": 23.64, "volume": 3313647.0}, {"date": "2022-12-08", "close": 23.59, "volume": 2201684.0}, {"date": "2022-12-09", "close": 23.86, "volume": 3274481.0}, {"date": "2022-12-12", "close": 24.22, "volume": 2359982.0}, {"date": "2022-12-13", "close": 24.29, "volume": 5246131.0}, {"date": "2022-12-14", "close": 24.35, "volume": 3566361.0}, {"date": "2022-12-15", "close": 24.33, "volume": 3407482.0}, {"date": "2022-12-16", "close": 24.07, "volume": 5457377.0}, {"date": "2022-12-19", "close": 23.86, "volume": 3304118.0}, {"date": "2022-12-20", "close": 23.82, "volume": 4042375.0}, {"date": "2022-12-21", "close": 24.17, "volume": 4215297.0}, {"date": "2022-12-22", "close": 23.55, "volume": 2380376.0}, {"date": "2022-12-23", "close": 23.87, "volume": 2249489.0}, {"date": "2022-12-27", "close": 23.69, "volume": 2208224.0}, {"date": "2022-12-28", "close": 23.66, "volume": 5352712.0}, {"date": "2022-12-29", "close": 24.07, "volume": 1954753.0}, {"date": "2022-12-30", "close": 23.2, "volume": 3424734.0}, {"date": "2023-01-03", "close": 22.27, "volume": 3868860.0}, {"date": "2023-01-04", "close": 22.75, "volume": 3934057.0}, {"date": "2023-01-05", "close": 22.32, "volume": 2319167.0}, {"date": "2023-01-06", "close": 22.51, "volume": 3411927.0}, {"date": "2023-01-09", "close": 22.53, "volume": 2912072.0}, {"date": "2023-01-10", "close": 22.4, "volume": 2873570.0}, {"date": "2023-01-11", "close": 22.74, "volume": 2395479.0}, {"date": "2023-01-12", "close": 22.69, "volume": 3315731.0}, {"date": "2023-01-13", "close": 22.38, "volume": 2806895.0}, {"date": "2023-01-17", "close": 22.15, "volume": 3593653.0}, {"date": "2023-01-18", "close": 21.5, "volume": 3684776.0}, {"date": "2023-01-19", "close": 21.39, "volume": 3749805.0}, {"date": "2023-01-20", "close": 21.85, "volume": 3420358.0}, {"date": "2023-01-23", "close": 22.5, "volume": 2798208.0}, {"date": "2023-01-24", "close": 22.83, "volume": 2632456.0}, {"date": "2023-01-25", "close": 22.57, "volume": 2231765.0}, {"date": "2023-01-26", "close": 22.8, "volume": 2012115.0}, {"date": "2023-01-27", "close": 22.67, "volume": 1899825.0}, {"date": "2023-01-30", "close": 22.37, "volume": 2132917.0}, {"date": "2023-01-31", "close": 23.06, "volume": 2573036.0}, {"date": "2023-02-01", "close": 23.2, "volume": 2495816.0}, {"date": "2023-02-02", "close": 23.28, "volume": 3012023.0}, {"date": "2023-02-03", "close": 22.88, "volume": 5011281.0}, {"date": "2023-02-06", "close": 22.97, "volume": 4087203.0}, {"date": "2023-02-07", "close": 23.24, "volume": 1930565.0}, {"date": "2023-02-08", "close": 22.86, "volume": 1398802.0}, {"date": "2023-02-09", "close": 22.69, "volume": 2709215.0}, {"date": "2023-02-10", "close": 23.04, "volume": 1872110.0}, {"date": "2023-02-13", "close": 23.05, "volume": 1590497.0}, {"date": "2023-02-14", "close": 23.01, "volume": 2431485.0}, {"date": "2023-02-15", "close": 23.44, "volume": 3413036.0}, {"date": "2023-02-16", "close": 22.82, "volume": 4613959.0}, {"date": "2023-02-17", "close": 22.96, "volume": 3582059.0}, {"date": "2023-02-21", "close": 22.57, "volume": 3216031.0}, {"date": "2023-02-22", "close": 22.42, "volume": 3114164.0}, {"date": "2023-02-23", "close": 22.5, "volume": 1819950.0}, {"date": "2023-02-24", "close": 22.36, "volume": 2340163.0}, {"date": "2023-02-27", "close": 22.25, "volume": 2603315.0}, {"date": "2023-02-28", "close": 21.99, "volume": 4883744.0}, {"date": "2023-03-01", "close": 21.71, "volume": 4455285.0}, {"date": "2023-03-02", "close": 21.29, "volume": 5173723.0}, {"date": "2023-03-03", "close": 21.41, "volume": 3455744.0}, {"date": "2023-03-06", "close": 24.38, "volume": 16329220.0}, {"date": "2023-03-07", "close": 26.51, "volume": 14242640.0}, {"date": "2023-03-08", "close": 26.2, "volume": 7018559.0}, {"date": "2023-03-09", "close": 25.69, "volume": 6132967.0}, {"date": "2023-03-10", "close": 24.52, "volume": 5888529.0}, {"date": "2023-03-13", "close": 24.34, "volume": 7722291.0}, {"date": "2023-03-14", "close": 25.5, "volume": 6021957.0}, {"date": "2023-03-15", "close": 24.41, "volume": 6411523.0}, {"date": "2023-03-16", "close": 25.34, "volume": 5547064.0}, {"date": "2023-03-17", "close": 24.84, "volume": 5046354.0}, {"date": "2023-03-20", "close": 25.1, "volume": 4331129.0}, {"date": "2023-03-21", "close": 25.06, "volume": 3389309.0}, {"date": "2023-03-22", "close": 24.23, "volume": 3333138.0}, {"date": "2023-03-23", "close": 23.91, "volume": 3234478.0}, {"date": "2023-03-24", "close": 23.42, "volume": 4853278.0}, {"date": "2023-03-27", "close": 23.2, "volume": 4108836.0}, {"date": "2023-03-28", "close": 23.34, "volume": 2799495.0}, {"date": "2023-03-29", "close": 23.51, "volume": 3517361.0}, {"date": "2023-03-30", "close": 23.59, "volume": 2154015.0}, {"date": "2023-03-31", "close": 24.0, "volume": 2284359.0}, {"date": "2023-04-03", "close": 23.7, "volume": 3017936.0}, {"date": "2023-04-04", "close": 23.41, "volume": 2587234.0}, {"date": "2023-04-05", "close": 23.92, "volume": 2736327.0}, {"date": "2023-04-06", "close": 24.07, "volume": 3021854.0}, {"date": "2023-04-10", "close": 24.42, "volume": 2735076.0}, {"date": "2023-04-11", "close": 24.69, "volume": 2742393.0}, {"date": "2023-04-12", "close": 24.55, "volume": 2962556.0}, {"date": "2023-04-13", "close": 24.83, "volume": 3680394.0}, {"date": "2023-04-14", "close": 24.49, "volume": 3169602.0}, {"date": "2023-04-17", "close": 24.25, "volume": 2382115.0}, {"date": "2023-04-18", "close": 24.31, "volume": 2834637.0}, {"date": "2023-04-19", "close": 24.26, "volume": 3231677.0}, {"date": "2023-04-20", "close": 23.78, "volume": 1985778.0}, {"date": "2023-04-21", "close": 23.7, "volume": 1809401.0}, {"date": "2023-04-24", "close": 23.65, "volume": 4037992.0}, {"date": "2023-04-25", "close": 23.35, "volume": 3717102.0}, {"date": "2023-04-26", "close": 22.97, "volume": 2636722.0}, {"date": "2023-04-27", "close": 23.13, "volume": 2603348.0}, {"date": "2023-04-28", "close": 23.86, "volume": 3154071.0}, {"date": "2023-05-01", "close": 23.43, "volume": 2539565.0}, {"date": "2023-05-02", "close": 23.11, "volume": 2937145.0}, {"date": "2023-05-03", "close": 23.01, "volume": 1951115.0}, {"date": "2023-05-04", "close": 23.17, "volume": 2640211.0}, {"date": "2023-05-05", "close": 23.42, "volume": 3008352.0}, {"date": "2023-05-08", "close": 23.38, "volume": 2425982.0}, {"date": "2023-05-09", "close": 24.6, "volume": 6624281.0}, {"date": "2023-05-10", "close": 25.22, "volume": 8049179.0}, {"date": "2023-05-11", "close": 24.64, "volume": 3650513.0}, {"date": "2023-05-12", "close": 24.52, "volume": 3458736.0}, {"date": "2023-05-15", "close": 24.8, "volume": 3242149.0}, {"date": "2023-05-16", "close": 24.35, "volume": 2840082.0}, {"date": "2023-05-17", "close": 24.35, "volume": 3512216.0}, {"date": "2023-05-18", "close": 24.44, "volume": 2611549.0}, {"date": "2023-05-19", "close": 24.51, "volume": 2772298.0}, {"date": "2023-05-22", "close": 24.51, "volume": 2455984.0}, {"date": "2023-05-23", "close": 24.56, "volume": 2062726.0}, {"date": "2023-05-24", "close": 24.4, "volume": 2972780.0}, {"date": "2023-05-25", "close": 24.27, "volume": 2598335.0}, {"date": "2023-05-26", "close": 24.45, "volume": 2569317.0}, {"date": "2023-05-30", "close": 23.95, "volume": 2434536.0}, {"date": "2023-05-31", "close": 23.97, "volume": 4908367.0}, {"date": "2023-06-01", "close": 24.64, "volume": 4771986.0}, {"date": "2023-06-02", "close": 24.72, "volume": 3299621.0}, {"date": "2023-06-05", "close": 24.9, "volume": 2585682.0}, {"date": "2023-06-06", "close": 24.73, "volume": 2493847.0}, {"date": "2023-06-07", "close": 25.16, "volume": 3010487.0}, {"date": "2023-06-08", "close": 24.82, "volume": 2612497.0}, {"date": "2023-06-09", "close": 24.82, "volume": 1514171.0}, {"date": "2023-06-12", "close": 24.7, "volume": 1771290.0}, {"date": "2023-06-13", "close": 24.9, "volume": 3407897.0}, {"date": "2023-06-14", "close": 24.81, "volume": 5449229.0}, {"date": "2023-06-15", "close": 25.33, "volume": 5900629.0}, {"date": "2023-06-16", "close": 25.06, "volume": 6531966.0}, {"date": "2023-06-20", "close": 24.97, "volume": 4547903.0}, {"date": "2023-06-21", "close": 25.15, "volume": 3948361.0}, {"date": "2023-06-22", "close": 25.3, "volume": 2493094.0}, {"date": "2023-06-23", "close": 25.1, "volume": 7426314.0}, {"date": "2023-06-26", "close": 25.6, "volume": 5450994.0}, {"date": "2023-06-27", "close": 25.79, "volume": 4740550.0}, {"date": "2023-06-28", "close": 25.73, "volume": 1866706.0}, {"date": "2023-06-29", "close": 26.04, "volume": 1686932.0}, {"date": "2023-06-30", "close": 26.25, "volume": 2301663.0}, {"date": "2023-07-03", "close": 26.09, "volume": 1222279.0}, {"date": "2023-07-05", "close": 26.84, "volume": 3070125.0}, {"date": "2023-07-06", "close": 26.95, "volume": 3374596.0}, {"date": "2023-07-07", "close": 26.7, "volume": 2043786.0}, {"date": "2023-07-10", "close": 26.46, "volume": 1651668.0}, {"date": "2023-07-11", "close": 26.52, "volume": 1917538.0}, {"date": "2023-07-12", "close": 26.76, "volume": 1991098.0}, {"date": "2023-07-13", "close": 26.71, "volume": 1712298.0}, {"date": "2023-07-14", "close": 26.34, "volume": 1288708.0}, {"date": "2023-07-17", "close": 26.13, "volume": 2146729.0}, {"date": "2023-07-18", "close": 26.78, "volume": 2470313.0}, {"date": "2023-07-19", "close": 27.33, "volume": 3692331.0}, {"date": "2023-07-20", "close": 27.37, "volume": 1512644.0}, {"date": "2023-07-21", "close": 28.36, "volume": 4584033.0}, {"date": "2023-07-24", "close": 28.3, "volume": 1939689.0}, {"date": "2023-07-25", "close": 28.1, "volume": 2748772.0}, {"date": "2023-07-26", "close": 28.41, "volume": 2838691.0}, {"date": "2023-07-27", "close": 28.1, "volume": 2048848.0}, {"date": "2023-07-28", "close": 27.72, "volume": 1875031.0}, {"date": "2023-07-31", "close": 28.06, "volume": 2793352.0}, {"date": "2023-08-01", "close": 27.89, "volume": 2377844.0}, {"date": "2023-08-02", "close": 27.99, "volume": 1935122.0}, {"date": "2023-08-03", "close": 27.94, "volume": 4245105.0}, {"date": "2023-08-04", "close": 28.54, "volume": 4728050.0}, {"date": "2023-08-07", "close": 28.7, "volume": 3243178.0}, {"date": "2023-08-08", "close": 28.82, "volume": 4245532.0}, {"date": "2023-08-09", "close": 30.31, "volume": 7461173.0}, {"date": "2023-08-10", "close": 30.69, "volume": 5922514.0}, {"date": "2023-08-11", "close": 30.14, "volume": 4828650.0}, {"date": "2023-08-14", "close": 30.32, "volume": 4458710.0}, {"date": "2023-08-15", "close": 30.24, "volume": 3258406.0}, {"date": "2023-08-16", "close": 30.07, "volume": 3004544.0}, {"date": "2023-08-17", "close": 29.71, "volume": 3470723.0}, {"date": "2023-08-18", "close": 29.86, "volume": 3267543.0}, {"date": "2023-08-21", "close": 30.0, "volume": 3003104.0}, {"date": "2023-08-22", "close": 29.66, "volume": 3676934.0}, {"date": "2023-08-23", "close": 30.33, "volume": 5043369.0}, {"date": "2023-08-24", "close": 30.01, "volume": 3957944.0}, {"date": "2023-08-25", "close": 30.12, "volume": 2932599.0}, {"date": "2023-08-28", "close": 29.97, "volume": 2761601.0}, {"date": "2023-08-29", "close": 30.42, "volume": 4530619.0}, {"date": "2023-08-30", "close": 31.33, "volume": 4426537.0}, {"date": "2023-08-31", "close": 31.42, "volume": 5297394.0}, {"date": "2023-09-01", "close": 31.79, "volume": 3880283.0}, {"date": "2023-09-05", "close": 32.5, "volume": 9795615.0}, {"date": "2023-09-06", "close": 32.81, "volume": 6026756.0}, {"date": "2023-09-07", "close": 33.37, "volume": 6964701.0}, {"date": "2023-09-08", "close": 34.06, "volume": 7432173.0}, {"date": "2023-09-11", "close": 33.69, "volume": 5262937.0}, {"date": "2023-09-12", "close": 33.7, "volume": 6221315.0}, {"date": "2023-09-13", "close": 33.18, "volume": 6629563.0}, {"date": "2023-09-14", "close": 33.04, "volume": 6554075.0}, {"date": "2023-09-15", "close": 32.91, "volume": 53404060.0}, {"date": "2023-09-18", "close": 33.49, "volume": 6597482.0}, {"date": "2023-09-19", "close": 33.15, "volume": 4450678.0}, {"date": "2023-09-20", "close": 32.34, "volume": 4081931.0}, {"date": "2023-09-21", "close": 33.45, "volume": 5138060.0}, {"date": "2023-09-22", "close": 33.22, "volume": 3962315.0}, {"date": "2023-09-25", "close": 33.66, "volume": 3411656.0}, {"date": "2023-09-26", "close": 32.99, "volume": 4370834.0}, {"date": "2023-09-27", "close": 33.32, "volume": 5572180.0}, {"date": "2023-09-28", "close": 33.43, "volume": 4491845.0}, {"date": "2023-09-29", "close": 33.18, "volume": 4839877.0}, {"date": "2023-10-02", "close": 32.53, "volume": 4982443.0}, {"date": "2023-10-03", "close": 32.0, "volume": 6436456.0}, {"date": "2023-10-04", "close": 31.39, "volume": 6521110.0}, {"date": "2023-10-05", "close": 31.83, "volume": 4402296.0}, {"date": "2023-10-06", "close": 31.54, "volume": 4792189.0}, {"date": "2023-10-09", "close": 31.85, "volume": 3306842.0}, {"date": "2023-10-10", "close": 32.1, "volume": 5909574.0}, {"date": "2023-10-11", "close": 32.77, "volume": 6961743.0}, {"date": "2023-10-12", "close": 31.8, "volume": 3725945.0}, {"date": "2023-10-13", "close": 31.64, "volume": 2954571.0}, {"date": "2023-10-16", "close": 32.29, "volume": 3368734.0}, {"date": "2023-10-17", "close": 32.57, "volume": 3255616.0}, {"date": "2023-10-18", "close": 32.42, "volume": 3175563.0}, {"date": "2023-10-19", "close": 32.11, "volume": 3717419.0}, {"date": "2023-10-20", "close": 31.93, "volume": 3267465.0}, {"date": "2023-10-23", "close": 31.89, "volume": 2998270.0}, {"date": "2023-10-24", "close": 32.7, "volume": 2668446.0}, {"date": "2023-10-25", "close": 32.78, "volume": 2652463.0}, {"date": "2023-10-26", "close": 32.9, "volume": 2925981.0}, {"date": "2023-10-27", "close": 32.02, "volume": 3259050.0}, {"date": "2023-10-30", "close": 32.58, "volume": 2499522.0}, {"date": "2023-10-31", "close": 32.72, "volume": 2819596.0}, {"date": "2023-11-01", "close": 33.93, "volume": 3786534.0}, {"date": "2023-11-02", "close": 34.66, "volume": 3556509.0}, {"date": "2023-11-03", "close": 34.99, "volume": 3980944.0}, {"date": "2023-11-06", "close": 35.33, "volume": 5641442.0}, {"date": "2023-11-07", "close": 34.75, "volume": 6032452.0}, {"date": "2023-11-08", "close": 34.67, "volume": 4593390.0}, {"date": "2023-11-09", "close": 34.56, "volume": 2870938.0}, {"date": "2023-11-10", "close": 34.48, "volume": 2719368.0}, {"date": "2023-11-13", "close": 34.4, "volume": 2692229.0}, {"date": "2023-11-14", "close": 35.22, "volume": 4171592.0}, {"date": "2023-11-15", "close": 34.7, "volume": 4098761.0}, {"date": "2023-11-16", "close": 34.74, "volume": 4827786.0}, {"date": "2023-11-17", "close": 34.86, "volume": 2903050.0}, {"date": "2023-11-20", "close": 34.69, "volume": 3877707.0}, {"date": "2023-11-21", "close": 34.49, "volume": 5000219.0}, {"date": "2023-11-22", "close": 34.81, "volume": 2980371.0}, {"date": "2023-11-24", "close": 34.86, "volume": 1190463.0}, {"date": "2023-11-27", "close": 35.64, "volume": 3560777.0}, {"date": "2023-11-28", "close": 35.22, "volume": 2591075.0}, {"date": "2023-11-29", "close": 34.92, "volume": 4312890.0}, {"date": "2023-11-30", "close": 35.41, "volume": 6258191.0}, {"date": "2023-12-01", "close": 36.28, "volume": 4204245.0}, {"date": "2023-12-04", "close": 37.12, "volume": 5748408.0}, {"date": "2023-12-05", "close": 37.37, "volume": 4136026.0}, {"date": "2023-12-06", "close": 36.28, "volume": 4382031.0}, {"date": "2023-12-07", "close": 37.17, "volume": 3413465.0}, {"date": "2023-12-08", "close": 36.96, "volume": 3606031.0}, {"date": "2023-12-11", "close": 36.88, "volume": 3211560.0}, {"date": "2023-12-12", "close": 37.33, "volume": 4330774.0}, {"date": "2023-12-13", "close": 38.12, "volume": 4128167.0}, {"date": "2023-12-14", "close": 37.49, "volume": 3702751.0}, {"date": "2023-12-15", "close": 37.68, "volume": 14998800.0}, {"date": "2023-12-18", "close": 37.76, "volume": 4450615.0}, {"date": "2023-12-19", "close": 37.72, "volume": 3445335.0}, {"date": "2023-12-20", "close": 37.61, "volume": 3122897.0}, {"date": "2023-12-21", "close": 37.79, "volume": 2076758.0}, {"date": "2023-12-22", "close": 38.02, "volume": 1610078.0}, {"date": "2023-12-26", "close": 38.2, "volume": 1454182.0}, {"date": "2023-12-27", "close": 38.38, "volume": 1984295.0}, {"date": "2023-12-28", "close": 38.82, "volume": 2040354.0}, {"date": "2023-12-29", "close": 38.52, "volume": 2312390.0}, {"date": "2024-01-02", "close": 38.07, "volume": 2722311.0}, {"date": "2024-01-03", "close": 38.18, "volume": 2941899.0}, {"date": "2024-01-04", "close": 38.4, "volume": 3312178.0}, {"date": "2024-01-05", "close": 38.59, "volume": 2625488.0}, {"date": "2024-01-08", "close": 39.14, "volume": 3977698.0}, {"date": "2024-01-09", "close": 39.59, "volume": 3582242.0}, {"date": "2024-01-10", "close": 38.46, "volume": 2686594.0}, {"date": "2024-01-11", "close": 38.87, "volume": 3466546.0}, {"date": "2024-01-12", "close": 39.22, "volume": 1978105.0}, {"date": "2024-01-16", "close": 39.32, "volume": 2887829.0}, {"date": "2024-01-17", "close": 39.72, "volume": 2752086.0}, {"date": "2024-01-18", "close": 39.41, "volume": 3238045.0}, {"date": "2024-01-19", "close": 40.17, "volume": 2639922.0}, {"date": "2024-01-22", "close": 39.97, "volume": 2799039.0}, {"date": "2024-01-23", "close": 39.85, "volume": 2988204.0}, {"date": "2024-01-24", "close": 39.23, "volume": 1918413.0}, {"date": "2024-01-25", "close": 40.43, "volume": 2193456.0}, {"date": "2024-01-26", "close": 40.78, "volume": 1739458.0}, {"date": "2024-01-29", "close": 40.56, "volume": 1941283.0}, {"date": "2024-01-30", "close": 41.23, "volume": 2420318.0}, {"date": "2024-01-31", "close": 41.03, "volume": 2626534.0}, {"date": "2024-02-01", "close": 43.26, "volume": 5523832.0}, {"date": "2024-02-02", "close": 44.55, "volume": 6605405.0}, {"date": "2024-02-05", "close": 43.35, "volume": 4184704.0}, {"date": "2024-02-06", "close": 43.26, "volume": 5362389.0}, {"date": "2024-02-07", "close": 43.76, "volume": 2696156.0}, {"date": "2024-02-08", "close": 42.9, "volume": 3702035.0}, {"date": "2024-02-09", "close": 43.23, "volume": 2610676.0}, {"date": "2024-02-12", "close": 42.81, "volume": 4260919.0}, {"date": "2024-02-13", "close": 44.2, "volume": 4587975.0}, {"date": "2024-02-14", "close": 44.27, "volume": 3128629.0}, {"date": "2024-02-15", "close": 45.39, "volume": 3776016.0}, {"date": "2024-02-16", "close": 45.58, "volume": 4619782.0}, {"date": "2024-02-20", "close": 46.15, "volume": 4732888.0}, {"date": "2024-02-21", "close": 46.18, "volume": 4256866.0}, {"date": "2024-02-22", "close": 47.62, "volume": 6149350.0}, {"date": "2024-02-23", "close": 48.62, "volume": 5202262.0}, {"date": "2024-02-26", "close": 48.75, "volume": 4644330.0}, {"date": "2024-02-27", "close": 50.98, "volume": 8679589.0}, {"date": "2024-02-28", "close": 53.02, "volume": 8231646.0}, {"date": "2024-02-29", "close": 54.54, "volume": 10144750.0}, {"date": "2024-03-01", "close": 54.5, "volume": 7128396.0}, {"date": "2024-03-04", "close": 56.99, "volume": 7083466.0}, {"date": "2024-03-05", "close": 58.89, "volume": 8054148.0}, {"date": "2024-03-06", "close": 60.9, "volume": 8495231.0}, {"date": "2024-03-07", "close": 61.68, "volume": 5436409.0}, {"date": "2024-03-08", "close": 60.49, "volume": 8957513.0}, {"date": "2024-03-11", "close": 58.05, "volume": 8162618.0}, {"date": "2024-03-12", "close": 60.2, "volume": 5732920.0}, {"date": "2024-03-13", "close": 61.16, "volume": 5365753.0}, {"date": "2024-03-14", "close": 63.11, "volume": 6297720.0}, {"date": "2024-03-15", "close": 61.56, "volume": 8450819.0}, {"date": "2024-03-18", "close": 62.48, "volume": 5772018.0}, {"date": "2024-03-19", "close": 63.68, "volume": 5980136.0}, {"date": "2024-03-20", "close": 66.75, "volume": 7788460.0}, {"date": "2024-03-21", "close": 68.37, "volume": 6271543.0}, {"date": "2024-03-22", "close": 69.09, "volume": 5790510.0}, {"date": "2024-03-25", "close": 71.2, "volume": 8282259.0}, {"date": "2024-03-26", "close": 67.89, "volume": 7808375.0}, {"date": "2024-03-27", "close": 68.3, "volume": 5728388.0}, {"date": "2024-03-28", "close": 69.65, "volume": 3826357.0}, {"date": "2024-04-01", "close": 71.53, "volume": 5401131.0}, {"date": "2024-04-02", "close": 71.15, "volume": 5143571.0}, {"date": "2024-04-03", "close": 73.76, "volume": 7145134.0}, {"date": "2024-04-04", "close": 70.54, "volume": 5664442.0}, {"date": "2024-04-05", "close": 75.33, "volume": 6099662.0}, {"date": "2024-04-08", "close": 74.42, "volume": 5816644.0}, {"date": "2024-04-09", "close": 69.53, "volume": 8451529.0}, {"date": "2024-04-10", "close": 70.76, "volume": 6583940.0}, {"date": "2024-04-11", "close": 72.0, "volume": 4234762.0}, {"date": "2024-04-12", "close": 69.74, "volume": 4264926.0}, {"date": "2024-04-15", "close": 68.22, "volume": 4413063.0}, {"date": "2024-04-16", "close": 67.6, "volume": 6553659.0}, {"date": "2024-04-17", "close": 68.65, "volume": 4546390.0}, {"date": "2024-04-18", "close": 65.88, "volume": 7846135.0}, {"date": "2024-04-19", "close": 65.66, "volume": 7598073.0}, {"date": "2024-04-22", "close": 66.72, "volume": 4505826.0}, {"date": "2024-04-23", "close": 68.45, "volume": 4165514.0}, {"date": "2024-04-24", "close": 70.46, "volume": 5167567.0}, {"date": "2024-04-25", "close": 72.48, "volume": 4980049.0}, {"date": "2024-04-26", "close": 72.7, "volume": 3583116.0}, {"date": "2024-04-29", "close": 77.96, "volume": 5245706.0}, {"date": "2024-04-30", "close": 75.84, "volume": 6002111.0}, {"date": "2024-05-01", "close": 76.86, "volume": 6171054.0}, {"date": "2024-05-02", "close": 79.87, "volume": 6810210.0}, {"date": "2024-05-03", "close": 81.49, "volume": 5588512.0}, {"date": "2024-05-06", "close": 83.24, "volume": 8043449.0}, {"date": "2024-05-07", "close": 81.74, "volume": 86269020.0}, {"date": "2024-05-08", "close": 89.2, "volume": 15076450.0}, {"date": "2024-05-09", "close": 93.17, "volume": 11060030.0}, {"date": "2024-05-10", "close": 93.42, "volume": 7428015.0}, {"date": "2024-05-13", "close": 90.17, "volume": 7957263.0}, {"date": "2024-05-14", "close": 91.47, "volume": 5848530.0}, {"date": "2024-05-15", "close": 96.91, "volume": 7198666.0}, {"date": "2024-05-16", "close": 93.14, "volume": 5988015.0}, {"date": "2024-05-17", "close": 94.08, "volume": 6084169.0}, {"date": "2024-05-20", "close": 91.51, "volume": 5603009.0}, {"date": "2024-05-21", "close": 94.24, "volume": 5926810.0}, {"date": "2024-05-22", "close": 94.27, "volume": 6531853.0}, {"date": "2024-05-23", "close": 96.13, "volume": 8472605.0}, {"date": "2024-05-24", "close": 102.1, "volume": 8333756.0}, {"date": "2024-05-28", "close": 106.2, "volume": 8089487.0}, {"date": "2024-05-29", "close": 103.62, "volume": 6491678.0}, {"date": "2024-05-30", "close": 105.37, "volume": 4796584.0}, {"date": "2024-05-31", "close": 99.08, "volume": 15074410.0}, {"date": "2024-06-03", "close": 93.25, "volume": 11391380.0}, {"date": "2024-06-04", "close": 89.55, "volume": 11177810.0}, {"date": "2024-06-05", "close": 92.0, "volume": 6167801.0}, {"date": "2024-06-06", "close": 86.26, "volume": 13449030.0}, {"date": "2024-06-07", "close": 85.07, "volume": 8785041.0}, {"date": "2024-06-10", "close": 88.22, "volume": 8743610.0}, {"date": "2024-06-11", "close": 91.22, "volume": 7243266.0}, {"date": "2024-06-12", "close": 90.56, "volume": 8781375.0}, {"date": "2024-06-13", "close": 88.4, "volume": 8288223.0}, {"date": "2024-06-14", "close": 87.59, "volume": 3728443.0}, {"date": "2024-06-17", "close": 84.04, "volume": 7445562.0}, {"date": "2024-06-18", "close": 87.58, "volume": 8668104.0}, {"date": "2024-06-20", "close": 88.19, "volume": 6583077.0}, {"date": "2024-06-21", "close": 86.86, "volume": 18597820.0}, {"date": "2024-06-24", "close": 88.23, "volume": 8497137.0}, {"date": "2024-06-25", "close": 89.41, "volume": 6284423.0}, {"date": "2024-06-26", "close": 85.91, "volume": 4998077.0}, {"date": "2024-06-27", "close": 87.22, "volume": 6696658.0}, {"date": "2024-06-28", "close": 85.98, "volume": 17908870.0}, {"date": "2024-07-01", "close": 87.34, "volume": 6732262.0}, {"date": "2024-07-02", "close": 87.7, "volume": 3981287.0}, {"date": "2024-07-03", "close": 91.72, "volume": 3371739.0}, {"date": "2024-07-05", "close": 89.36, "volume": 4526628.0}, {"date": "2024-07-08", "close": 92.88, "volume": 4437924.0}, {"date": "2024-07-09", "close": 91.4, "volume": 5754169.0}, {"date": "2024-07-10", "close": 92.31, "volume": 5020765.0}, {"date": "2024-07-11", "close": 91.61, "volume": 5859394.0}, {"date": "2024-07-12", "close": 91.33, "volume": 5239504.0}, {"date": "2024-07-15", "close": 86.19, "volume": 6018990.0}, {"date": "2024-07-16", "close": 85.87, "volume": 4974905.0}, {"date": "2024-07-17", "close": 76.2, "volume": 14373530.0}, {"date": "2024-07-18", "close": 76.55, "volume": 8680261.0}, {"date": "2024-07-19", "close": 76.47, "volume": 5141383.0}, {"date": "2024-07-22", "close": 79.17, "volume": 4578168.0}, {"date": "2024-07-23", "close": 80.07, "volume": 4712209.0}, {"date": "2024-07-24", "close": 72.58, "volume": 8862509.0}, {"date": "2024-07-25", "close": 70.38, "volume": 11659230.0}, {"date": "2024-07-26", "close": 71.12, "volume": 4229800.0}, {"date": "2024-07-29", "close": 71.24, "volume": 4846457.0}, {"date": "2024-07-30", "close": 69.0, "volume": 6362514.0}, {"date": "2024-07-31", "close": 79.22, "volume": 15755920.0}, {"date": "2024-08-01", "close": 76.04, "volume": 5827137.0}, {"date": "2024-08-02", "close": 72.43, "volume": 9363191.0}, {"date": "2024-08-05", "close": 70.2, "volume": 6967624.0}, {"date": "2024-08-06", "close": 74.39, "volume": 6285628.0}, {"date": "2024-08-07", "close": 73.95, "volume": 8856511.0}, {"date": "2024-08-08", "close": 79.08, "volume": 10747740.0}, {"date": "2024-08-09", "close": 78.64, "volume": 5586342.0}, {"date": "2024-08-12", "close": 77.96, "volume": 5417571.0}, {"date": "2024-08-13", "close": 80.45, "volume": 6495533.0}, {"date": "2024-08-14", "close": 79.25, "volume": 5144672.0}, {"date": "2024-08-15", "close": 81.45, "volume": 4956630.0}, {"date": "2024-08-16", "close": 79.35, "volume": 4821816.0}, {"date": "2024-08-19", "close": 80.74, "volume": 3848515.0}, {"date": "2024-08-20", "close": 79.64, "volume": 4433553.0}, {"date": "2024-08-21", "close": 82.28, "volume": 4041440.0}, {"date": "2024-08-22", "close": 83.3, "volume": 5187467.0}, {"date": "2024-08-23", "close": 85.77, "volume": 5315622.0}, {"date": "2024-08-26", "close": 84.88, "volume": 4774010.0}, {"date": "2024-08-27", "close": 84.59, "volume": 2950976.0}, {"date": "2024-08-28", "close": 82.5, "volume": 3549034.0}, {"date": "2024-08-29", "close": 84.67, "volume": 4849227.0}, {"date": "2024-08-30", "close": 85.43, "volume": 3947053.0}, {"date": "2024-09-03", "close": 75.74, "volume": 9487867.0}, {"date": "2024-09-04", "close": 76.68, "volume": 5282696.0}, {"date": "2024-09-05", "close": 75.83, "volume": 4306901.0}, {"date": "2024-09-06", "close": 73.7, "volume": 5161526.0}, {"date": "2024-09-09", "close": 74.95, "volume": 4121872.0}, {"date": "2024-09-10", "close": 76.08, "volume": 3392869.0}, {"date": "2024-09-11", "close": 80.06, "volume": 4994280.0}, {"date": "2024-09-12", "close": 80.47, "volume": 3863004.0}, {"date": "2024-09-13", "close": 85.55, "volume": 6323094.0}, {"date": "2024-09-16", "close": 89.4, "volume": 6947155.0}, {"date": "2024-09-17", "close": 91.15, "volume": 5981609.0}, {"date": "2024-09-18", "close": 91.19, "volume": 5958134.0}, {"date": "2024-09-19", "close": 92.74, "volume": 7887721.0}, {"date": "2024-09-20", "close": 107.88, "volume": 23358450.0}, {"date": "2024-09-23", "close": 111.63, "volume": 15614960.0}, {"date": "2024-09-24", "close": 112.4, "volume": 9722739.0}, {"date": "2024-09-25", "close": 119.08, "volume": 15868440.0}, {"date": "2024-09-26", "close": 114.16, "volume": 12987430.0}, {"date": "2024-09-27", "close": 117.72, "volume": 7133482.0}, {"date": "2024-09-30", "close": 118.54, "volume": 7526095.0}, {"date": "2024-10-01", "close": 122.55, "volume": 7126675.0}, {"date": "2024-10-02", "close": 125.37, "volume": 8792652.0}, {"date": "2024-10-03", "close": 132.45, "volume": 14026800.0}, {"date": "2024-10-04", "close": 138.41, "volume": 12401400.0}, {"date": "2024-10-07", "close": 131.27, "volume": 15672340.0}, {"date": "2024-10-08", "close": 127.96, "volume": 9002428.0}, {"date": "2024-10-09", "close": 124.18, "volume": 9781248.0}, {"date": "2024-10-10", "close": 124.11, "volume": 5842529.0}, {"date": "2024-10-11", "close": 125.29, "volume": 10896180.0}, {"date": "2024-10-14", "close": 132.26, "volume": 12001880.0}, {"date": "2024-10-15", "close": 128.29, "volume": 6937815.0}, {"date": "2024-10-16", "close": 135.69, "volume": 7574240.0}, {"date": "2024-10-17", "close": 127.27, "volume": 11724080.0}, {"date": "2024-10-18", "close": 131.16, "volume": 6257314.0}, {"date": "2024-10-21", "close": 130.38, "volume": 4314826.0}, {"date": "2024-10-22", "close": 125.04, "volume": 5757959.0}, {"date": "2024-10-23", "close": 126.11, "volume": 4554642.0}, {"date": "2024-10-24", "close": 125.58, "volume": 3317361.0}, {"date": "2024-10-25", "close": 124.03, "volume": 3792453.0}, {"date": "2024-10-28", "close": 127.78, "volume": 5213272.0}, {"date": "2024-10-29", "close": 126.66, "volume": 4738626.0}, {"date": "2024-10-30", "close": 124.11, "volume": 4166528.0}, {"date": "2024-10-31", "close": 124.96, "volume": 4073477.0}, {"date": "2024-11-01", "close": 119.51, "volume": 5979565.0}, {"date": "2024-11-04", "close": 115.74, "volume": 10742730.0}, {"date": "2024-11-05", "close": 121.9, "volume": 6438761.0}, {"date": "2024-11-06", "close": 126.09, "volume": 7411320.0}, {"date": "2024-11-07", "close": 135.73, "volume": 14877350.0}, {"date": "2024-11-08", "close": 141.9, "volume": 9826064.0}, {"date": "2024-11-11", "close": 145.8, "volume": 7850401.0}, {"date": "2024-11-12", "close": 142.16, "volume": 5314726.0}, {"date": "2024-11-13", "close": 142.12, "volume": 3863155.0}, {"date": "2024-11-14", "close": 138.46, "volume": 3230222.0}, {"date": "2024-11-15", "close": 142.15, "volume": 3562142.0}, {"date": "2024-11-18", "close": 146.63, "volume": 5753270.0}, {"date": "2024-11-19", "close": 154.86, "volume": 6372412.0}, {"date": "2024-11-20", "close": 154.63, "volume": 4446714.0}, {"date": "2024-11-21", "close": 166.61, "volume": 7868541.0}, {"date": "2024-11-22", "close": 161.92, "volume": 6993281.0}, {"date": "2024-11-25", "close": 154.14, "volume": 7673782.0}, {"date": "2024-11-26", "close": 162.66, "volume": 5331061.0}, {"date": "2024-11-27", "close": 154.52, "volume": 4819867.0}, {"date": "2024-11-29", "close": 159.84, "volume": 2475784.0}, {"date": "2024-12-02", "close": 154.11, "volume": 4843847.0}, {"date": "2024-12-03", "close": 154.16, "volume": 3898821.0}, {"date": "2024-12-04", "close": 161.31, "volume": 5327192.0}, {"date": "2024-12-05", "close": 160.88, "volume": 3554231.0}, {"date": "2024-12-06", "close": 159.98, "volume": 3220359.0}, {"date": "2024-12-09", "close": 148.31, "volume": 6844247.0}, {"date": "2024-12-10", "close": 141.52, "volume": 7109745.0}, {"date": "2024-12-11", "close": 146.0, "volume": 6209303.0}, {"date": "2024-12-12", "close": 145.08, "volume": 3703005.0}, {"date": "2024-12-13", "close": 144.89, "volume": 4016382.0}, {"date": "2024-12-16", "close": 145.33, "volume": 4801267.0}, {"date": "2024-12-17", "close": 139.77, "volume": 5475158.0}, {"date": "2024-12-18", "close": 132.89, "volume": 5690551.0}, {"date": "2024-12-19", "close": 137.2, "volume": 7554355.0}, {"date": "2024-12-20", "close": 139.95, "volume": 8735096.0}, {"date": "2024-12-23", "close": 140.79, "volume": 2871442.0}, {"date": "2024-12-24", "close": 143.36, "volume": 1642685.0}, {"date": "2024-12-26", "close": 144.11, "volume": 1929165.0}, {"date": "2024-12-27", "close": 139.68, "volume": 3214672.0}, {"date": "2024-12-30", "close": 140.09, "volume": 4930578.0}, {"date": "2024-12-31", "close": 137.87, "volume": 2761579.0}, {"date": "2025-01-02", "close": 149.66, "volume": 6169614.0}, {"date": "2025-01-03", "close": 162.36, "volume": 8762610.0}, {"date": "2025-01-06", "close": 163.95, "volume": 7406885.0}, {"date": "2025-01-07", "close": 163.37, "volume": 5258711.0}, {"date": "2025-01-08", "close": 160.81, "volume": 7198722.0}, {"date": "2025-01-10", "close": 166.73, "volume": 9743449.0}, {"date": "2025-01-13", "close": 162.13, "volume": 6289177.0}, {"date": "2025-01-14", "close": 170.51, "volume": 7486299.0}, {"date": "2025-01-15", "close": 169.17, "volume": 7817337.0}, {"date": "2025-01-16", "close": 174.0, "volume": 5771979.0}, {"date": "2025-01-17", "close": 170.86, "volume": 8263482.0}, {"date": "2025-01-21", "close": 185.35, "volume": 10678240.0}, {"date": "2025-01-22", "close": 186.86, "volume": 9003524.0}, {"date": "2025-01-23", "close": 191.89, "volume": 10217830.0}, {"date": "2025-01-24", "close": 191.11, "volume": 5265563.0}, {"date": "2025-01-27", "close": 137.08, "volume": 32356910.0}, {"date": "2025-01-28", "close": 149.64, "volume": 20930980.0}, {"date": "2025-01-29", "close": 155.21, "volume": 14323400.0}, {"date": "2025-01-30", "close": 176.3, "volume": 18034760.0}, {"date": "2025-01-31", "close": 168.03, "volume": 12211840.0}, {"date": "2025-02-03", "close": 168.53, "volume": 9849798.0}, {"date": "2025-02-04", "close": 168.33, "volume": 5652731.0}, {"date": "2025-02-05", "close": 171.61, "volume": 7017680.0}, {"date": "2025-02-06", "close": 169.88, "volume": 5943833.0}, {"date": "2025-02-07", "close": 166.9, "volume": 6438577.0}, {"date": "2025-02-10", "close": 168.39, "volume": 5726441.0}, {"date": "2025-02-11", "close": 167.61, "volume": 4000039.0}, {"date": "2025-02-12", "close": 166.61, "volume": 5265433.0}, {"date": "2025-02-13", "close": 165.65, "volume": 7820681.0}, {"date": "2025-02-14", "close": 167.66, "volume": 5713275.0}, {"date": "2025-02-18", "close": 169.28, "volume": 5963745.0}, {"date": "2025-02-19", "close": 169.35, "volume": 6213400.0}, {"date": "2025-02-20", "close": 163.18, "volume": 7134945.0}, {"date": "2025-02-21", "close": 150.44, "volume": 9974287.0}, {"date": "2025-02-24", "close": 142.76, "volume": 9860019.0}, {"date": "2025-02-25", "close": 137.92, "volume": 13529860.0}, {"date": "2025-02-26", "close": 148.19, "volume": 9248591.0}, {"date": "2025-02-27", "close": 130.01, "volume": 16672920.0}, {"date": "2025-02-28", "close": 133.66, "volume": 13060870.0}, {"date": "2025-03-03", "close": 123.95, "volume": 10900500.0}, {"date": "2025-03-04", "close": 126.94, "volume": 15914830.0}, {"date": "2025-03-05", "close": 126.87, "volume": 8481800.0}, {"date": "2025-03-06", "close": 114.41, "volume": 11789260.0}, {"date": "2025-03-07", "close": 114.32, "volume": 9798013.0}, {"date": "2025-03-10", "close": 108.49, "volume": 11399900.0}, {"date": "2025-03-11", "close": 114.36, "volume": 11062660.0}, {"date": "2025-03-12", "close": 121.92, "volume": 14722630.0}, {"date": "2025-03-13", "close": 118.0, "volume": 8033139.0}, {"date": "2025-03-14", "close": 124.46, "volume": 6613099.0}, {"date": "2025-03-17", "close": 126.29, "volume": 6259885.0}, {"date": "2025-03-18", "close": 124.46, "volume": 4648448.0}, {"date": "2025-03-19", "close": 129.85, "volume": 5973588.0}, {"date": "2025-03-20", "close": 131.9, "volume": 5639071.0}, {"date": "2025-03-21", "close": 130.58, "volume": 7484279.0}, {"date": "2025-03-24", "close": 134.94, "volume": 7760458.0}, {"date": "2025-03-25", "close": 131.81, "volume": 8146524.0}, {"date": "2025-03-26", "close": 124.01, "volume": 6753631.0}, {"date": "2025-03-27", "close": 119.31, "volume": 7259349.0}, {"date": "2025-03-28", "close": 119.05, "volume": 7023717.0}, {"date": "2025-03-31", "close": 117.44, "volume": 7766207.0}, {"date": "2025-04-01", "close": 122.24, "volume": 8054782.0}, {"date": "2025-04-02", "close": 127.19, "volume": 5714302.0}, {"date": "2025-04-03", "close": 108.21, "volume": 12729030.0}, {"date": "2025-04-04", "close": 98.07, "volume": 17707410.0}, {"date": "2025-04-07", "close": 102.69, "volume": 12926830.0}, {"date": "2025-04-08", "close": 102.19, "volume": 11458130.0}, {"date": "2025-04-09", "close": 118.02, "volume": 14023750.0}, {"date": "2025-04-10", "close": 109.26, "volume": 8735410.0}, {"date": "2025-04-11", "close": 111.71, "volume": 5268006.0}, {"date": "2025-04-14", "close": 112.69, "volume": 5007354.0}, {"date": "2025-04-15", "close": 115.75, "volume": 4279362.0}, {"date": "2025-04-16", "close": 115.87, "volume": 5956660.0}, {"date": "2025-04-17", "close": 115.42, "volume": 4853127.0}, {"date": "2025-04-21", "close": 106.52, "volume": 6092363.0}, {"date": "2025-04-22", "close": 112.63, "volume": 4882202.0}, {"date": "2025-04-23", "close": 120.0, "volume": 7046187.0}, {"date": "2025-04-24", "close": 124.23, "volume": 5468699.0}, {"date": "2025-04-25", "close": 126.64, "volume": 4323311.0}, {"date": "2025-04-28", "close": 129.62, "volume": 4334980.0}, {"date": "2025-04-29", "close": 129.33, "volume": 4289005.0}, {"date": "2025-04-30", "close": 129.63, "volume": 5047112.0}, {"date": "2025-05-01", "close": 137.3, "volume": 10589910.0}, {"date": "2025-05-02", "close": 139.28, "volume": 5615761.0}, {"date": "2025-05-05", "close": 140.0, "volume": 5941422.0}, {"date": "2025-05-06", "close": 144.8, "volume": 10113730.0}, {"date": "2025-05-07", "close": 139.5, "volume": 12506670.0}, {"date": "2025-05-08", "close": 140.91, "volume": 7363457.0}, {"date": "2025-05-09", "close": 135.75, "volume": 5859904.0}, {"date": "2025-05-12", "close": 146.09, "volume": 8358698.0}, {"date": "2025-05-13", "close": 155.0, "volume": 9075915.0}, {"date": "2025-05-14", "close": 154.72, "volume": 5370233.0}, {"date": "2025-05-15", "close": 152.06, "volume": 3953548.0}, {"date": "2025-05-16", "close": 156.62, "volume": 6263883.0}, {"date": "2025-05-19", "close": 157.32, "volume": 5141281.0}, {"date": "2025-05-20", "close": 157.03, "volume": 3426539.0}, {"date": "2025-05-21", "close": 152.07, "volume": 4067436.0}, {"date": "2025-05-22", "close": 154.72, "volume": 4624123.0}, {"date": "2025-05-23", "close": 158.16, "volume": 7253956.0}, {"date": "2025-05-27", "close": 163.86, "volume": 7192489.0}, {"date": "2025-05-28", "close": 162.36, "volume": 5027415.0}, {"date": "2025-05-29", "close": 159.73, "volume": 3551489.0}, {"date": "2025-05-30", "close": 160.57, "volume": 5306115.0}, {"date": "2025-06-02", "close": 167.47, "volume": 5612964.0}, {"date": "2025-06-03", "close": 176.0, "volume": 10019920.0}, {"date": "2025-06-04", "close": 172.69, "volume": 5290614.0}, {"date": "2025-06-05", "close": 170.87, "volume": 4306819.0}, {"date": "2025-06-06", "close": 173.62, "volume": 3302206.0}, {"date": "2025-06-09", "close": 169.37, "volume": 5349976.0}, {"date": "2025-06-10", "close": 164.65, "volume": 7818240.0}, {"date": "2025-06-11", "close": 166.79, "volume": 4029302.0}, {"date": "2025-06-12", "close": 173.87, "volume": 4357323.0}, {"date": "2025-06-13", "close": 173.75, "volume": 3960729.0}, {"date": "2025-06-16", "close": 177.2, "volume": 4177686.0}, {"date": "2025-06-17", "close": 177.75, "volume": 4170428.0}, {"date": "2025-06-18", "close": 181.13, "volume": 5591569.0}, {"date": "2025-06-20", "close": 185.1, "volume": 6585665.0}, {"date": "2025-06-23", "close": 186.55, "volume": 4150413.0}, {"date": "2025-06-24", "close": 186.17, "volume": 6851924.0}, {"date": "2025-06-25", "close": 186.32, "volume": 3813851.0}, {"date": "2025-06-26", "close": 190.4, "volume": 3677932.0}, {"date": "2025-06-27", "close": 195.04, "volume": 8903705.0}, {"date": "2025-06-30", "close": 193.81, "volume": 4753928.0}, {"date": "2025-07-01", "close": 185.1, "volume": 6125707.0}, {"date": "2025-07-02", "close": 187.02, "volume": 3264934.0}, {"date": "2025-07-03", "close": 192.2, "volume": 3342447.0}, {"date": "2025-07-07", "close": 193.7, "volume": 4313374.0}, {"date": "2025-07-08", "close": 190.18, "volume": 5076197.0}, {"date": "2025-07-09", "close": 197.01, "volume": 6931531.0}, {"date": "2025-07-10", "close": 195.78, "volume": 4360539.0}, {"date": "2025-07-11", "close": 196.58, "volume": 3714500.0}, {"date": "2025-07-14", "close": 194.81, "volume": 3793831.0}, {"date": "2025-07-15", "close": 191.37, "volume": 4259399.0}, {"date": "2025-07-16", "close": 184.13, "volume": 6605356.0}, {"date": "2025-07-17", "close": 182.0, "volume": 3948088.0}, {"date": "2025-07-18", "close": 193.01, "volume": 6416286.0}, {"date": "2025-07-21", "close": 188.23, "volume": 4315933.0}, {"date": "2025-07-22", "close": 189.09, "volume": 4187354.0}, {"date": "2025-07-23", "close": 200.12, "volume": 8849495.0}, {"date": "2025-07-24", "close": 196.24, "volume": 4919293.0}, {"date": "2025-07-25", "close": 192.2, "volume": 5492145.0}, {"date": "2025-07-28", "close": 195.88, "volume": 3211410.0}, {"date": "2025-07-29", "close": 198.0, "volume": 4255831.0}, {"date": "2025-07-30", "close": 207.05, "volume": 5511827.0}, {"date": "2025-07-31", "close": 208.54, "volume": 5635352.0}, {"date": "2025-08-01", "close": 208.05, "volume": 5737095.0}, {"date": "2025-08-04", "close": 214.06, "volume": 4625621.0}, {"date": "2025-08-05", "close": 209.6, "volume": 4601442.0}, {"date": "2025-08-06", "close": 200.85, "volume": 7360617.0}, {"date": "2025-08-07", "close": 205.59, "volume": 8944439.0}, {"date": "2025-08-08", "close": 202.12, "volume": 4064623.0}, {"date": "2025-08-11", "close": 200.08, "volume": 3690605.0}, {"date": "2025-08-12", "close": 209.56, "volume": 4062255.0}, {"date": "2025-08-13", "close": 205.28, "volume": 4111671.0}, {"date": "2025-08-14", "close": 202.35, "volume": 3005032.0}, {"date": "2025-08-15", "close": 197.33, "volume": 4025151.0}, {"date": "2025-08-18", "close": 198.96, "volume": 2890359.0}, {"date": "2025-08-19", "close": 193.52, "volume": 3358922.0}, {"date": "2025-08-20", "close": 192.91, "volume": 5225263.0}, {"date": "2025-08-21", "close": 190.28, "volume": 3028781.0}, {"date": "2025-08-22", "close": 190.46, "volume": 3447279.0}, {"date": "2025-08-25", "close": 190.08, "volume": 2723125.0}, {"date": "2025-08-26", "close": 195.12, "volume": 3430807.0}, {"date": "2025-08-27", "close": 194.6, "volume": 2665452.0}, {"date": "2025-08-28", "close": 196.7, "volume": 3376224.0}, {"date": "2025-08-29", "close": 189.11, "volume": 3999345.0}, {"date": "2025-09-02", "close": 185.81, "volume": 4234696.0}, {"date": "2025-09-03", "close": 188.12, "volume": 2815296.0}, {"date": "2025-09-04", "close": 189.73, "volume": 2771810.0}, {"date": "2025-09-05", "close": 188.0, "volume": 5199557.0}, {"date": "2025-09-08", "close": 188.01, "volume": 4153391.0}, {"date": "2025-09-09", "close": 193.78, "volume": 4451703.0}, {"date": "2025-09-10", "close": 209.21, "volume": 9715842.0}, {"date": "2025-09-11", "close": 204.05, "volume": 4408911.0}, {"date": "2025-09-12", "close": 209.7, "volume": 3824901.0}, {"date": "2025-09-15", "close": 213.52, "volume": 4750642.0}, {"date": "2025-09-16", "close": 209.43, "volume": 3828376.0}, {"date": "2025-09-17", "close": 208.31, "volume": 3468115.0}, {"date": "2025-09-18", "close": 210.16, "volume": 3589561.0}, {"date": "2025-09-19", "close": 211.28, "volume": 9188465.0}, {"date": "2025-09-22", "close": 217.92, "volume": 4819523.0}, {"date": "2025-09-23", "close": 204.24, "volume": 6525208.0}, {"date": "2025-09-24", "close": 202.06, "volume": 3844371.0}, {"date": "2025-09-25", "close": 201.62, "volume": 4262643.0}, {"date": "2025-09-26", "close": 207.22, "volume": 3096233.0}, {"date": "2025-09-29", "close": 197.94, "volume": 8373872.0}, {"date": "2025-09-30", "close": 195.92, "volume": 5828378.0}, {"date": "2025-10-01", "close": 201.51, "volume": 5387716.0}, {"date": "2025-10-02", "close": 202.65, "volume": 4224153.0}, {"date": "2025-10-03", "close": 201.99, "volume": 5306939.0}, {"date": "2025-10-06", "close": 200.41, "volume": 6019791.0}, {"date": "2025-10-07", "close": 199.62, "volume": 2865843.0}, {"date": "2025-10-08", "close": 206.55, "volume": 3705960.0}, {"date": "2025-10-09", "close": 210.0, "volume": 3796063.0}, {"date": "2025-10-10", "close": 196.86, "volume": 4388190.0}, {"date": "2025-10-13", "close": 209.55, "volume": 3868849.0}, {"date": "2025-10-14", "close": 205.51, "volume": 3088175.0}, {"date": "2025-10-15", "close": 210.85, "volume": 5411967.0}, {"date": "2025-10-16", "close": 210.4, "volume": 3562171.0}, {"date": "2025-10-17", "close": 201.35, "volume": 4004732.0}, {"date": "2025-10-20", "close": 194.24, "volume": 4058350.0}, {"date": "2025-10-21", "close": 186.52, "volume": 5781710.0}, {"date": "2025-10-22", "close": 185.83, "volume": 5344396.0}, {"date": "2025-10-23", "close": 191.37, "volume": 3033744.0}, {"date": "2025-10-24", "close": 201.47, "volume": 4787532.0}, {"date": "2025-10-27", "close": 199.3, "volume": 4539545.0}, {"date": "2025-10-28", "close": 190.59, "volume": 9390524.0}, {"date": "2025-10-29", "close": 199.37, "volume": 6158919.0}, {"date": "2025-10-30", "close": 189.71, "volume": 3805401.0}, {"date": "2025-10-31", "close": 188.3, "volume": 4231269.0}, {"date": "2025-11-03", "close": 193.04, "volume": 3585022.0}, {"date": "2025-11-04", "close": 185.74, "volume": 3804963.0}, {"date": "2025-11-05", "close": 189.39, "volume": 3547011.0}, {"date": "2025-11-06", "close": 184.62, "volume": 6543627.0}, {"date": "2025-11-07", "close": 191.0, "volume": 5805325.0}, {"date": "2025-11-10", "close": 188.28, "volume": 4273678.0}, {"date": "2025-11-11", "close": 179.16, "volume": 4542623.0}, {"date": "2025-11-12", "close": 178.27, "volume": 4252073.0}, {"date": "2025-11-13", "close": 171.56, "volume": 5467417.0}, {"date": "2025-11-14", "close": 174.69, "volume": 5484367.0}, {"date": "2025-11-17", "close": 175.0, "volume": 3108607.0}, {"date": "2025-11-18", "close": 174.42, "volume": 3279134.0}, {"date": "2025-11-19", "close": 179.14, "volume": 3384437.0}, {"date": "2025-11-20", "close": 173.79, "volume": 4271547.0}, {"date": "2025-11-21", "close": 168.59, "volume": 6303848.0}, {"date": "2025-11-24", "close": 175.14, "volume": 5750905.0}, {"date": "2025-11-25", "close": 170.84, "volume": 3865101.0}, {"date": "2025-11-26", "close": 176.8, "volume": 2937757.0}, {"date": "2025-11-28", "close": 178.86, "volume": 1908413.0}, {"date": "2025-12-01", "close": 173.64, "volume": 3250997.0}, {"date": "2025-12-02", "close": 172.55, "volume": 3029169.0}, {"date": "2025-12-03", "close": 171.65, "volume": 2492646.0}, {"date": "2025-12-04", "close": 176.07, "volume": 3408698.0}, {"date": "2025-12-05", "close": 167.17, "volume": 4524250.0}, {"date": "2025-12-08", "close": 166.12, "volume": 4230236.0}, {"date": "2025-12-09", "close": 164.81, "volume": 3939526.0}, {"date": "2025-12-10", "close": 165.17, "volume": 5778143.0}, {"date": "2025-12-11", "close": 174.6, "volume": 6197091.0}, {"date": "2025-12-12", "close": 170.1, "volume": 5870170.0}, {"date": "2025-12-15", "close": 168.25, "volume": 4287381.0}, {"date": "2025-12-16", "close": 173.45, "volume": 4190098.0}, {"date": "2025-12-17", "close": 159.97, "volume": 6902940.0}, {"date": "2025-12-18", "close": 166.17, "volume": 7652476.0}, {"date": "2025-12-19", "close": 163.03, "volume": 7141814.0}, {"date": "2025-12-22", "close": 161.57, "volume": 4379215.0}, {"date": "2025-12-23", "close": 161.67, "volume": 3771975.0}, {"date": "2025-12-24", "close": 161.96, "volume": 1342160.0}, {"date": "2025-12-26", "close": 161.67, "volume": 2317522.0}, {"date": "2025-12-29", "close": 161.84, "volume": 2856066.0}, {"date": "2025-12-30", "close": 162.62, "volume": 2220614.0}, {"date": "2025-12-31", "close": 161.33, "volume": 1845114.0}, {"date": "2026-01-02", "close": 165.23, "volume": 3838404.0}, {"date": "2026-01-05", "close": 162.93, "volume": 4385173.0}, {"date": "2026-01-06", "close": 169.53, "volume": 6577453.0}, {"date": "2026-01-07", "close": 154.6, "volume": 9433247.0}, {"date": "2026-01-08", "close": 150.6, "volume": 6866818.0}, {"date": "2026-01-09", "close": 166.37, "volume": 14315970.0}, {"date": "2026-01-12", "close": 172.58, "volume": 7189116.0}, {"date": "2026-01-13", "close": 171.42, "volume": 5430269.0}, {"date": "2026-01-14", "close": 168.97, "volume": 3888178.0}, {"date": "2026-01-15", "close": 180.18, "volume": 7116831.0}, {"date": "2026-01-16", "close": 166.6, "volume": 13330550.0}, {"date": "2026-01-20", "close": 156.81, "volume": 7599136.0}, {"date": "2026-01-21", "close": 160.02, "volume": 6651264.0}, {"date": "2026-01-22", "close": 160.36, "volume": 4176241.0}, {"date": "2026-01-23", "close": 160.12, "volume": 4475807.0}, {"date": "2026-01-26", "close": 158.81, "volume": 3953126.0}, {"date": "2026-01-27", "close": 164.26, "volume": 3622118.0}, {"date": "2026-01-28", "close": 165.64, "volume": 4263822.0}, {"date": "2026-01-29", "close": 162.58, "volume": 4798817.0}, {"date": "2026-01-30", "close": 158.35, "volume": 3810765.0}, {"date": "2026-02-02", "close": 154.26, "volume": 5506893.0}, {"date": "2026-02-03", "close": 153.0, "volume": 4375843.0}, {"date": "2026-02-04", "close": 142.52, "volume": 13329770.0}, {"date": "2026-02-05", "close": 143.07, "volume": 7112944.0}, {"date": "2026-02-06", "close": 149.65, "volume": 7406399.0}, {"date": "2026-02-09", "close": 152.97, "volume": 5097005.0}, {"date": "2026-02-10", "close": 159.6, "volume": 9074355.0}, {"date": "2026-02-11", "close": 160.15, "volume": 4279289.0}, {"date": "2026-02-12", "close": 163.1, "volume": 7493842.0}, {"date": "2026-02-13", "close": 171.49, "volume": 5967870.0}, {"date": "2026-02-17", "close": 173.68, "volume": 4655476.0}, {"date": "2026-02-18", "close": 170.57, "volume": 3622721.0}, {"date": "2026-02-19", "close": 172.5, "volume": 3154656.0}, {"date": "2026-02-20", "close": 171.4, "volume": 3879803.0}, {"date": "2026-02-23", "close": 167.8, "volume": 4133180.0}, {"date": "2026-02-24", "close": 171.62, "volume": 4375290.0}, {"date": "2026-02-25", "close": 175.36, "volume": 4810197.0}, {"date": "2026-02-26", "close": 176.82, "volume": 7746178.0}, {"date": "2026-02-27", "close": 173.89, "volume": 5494931.0}, {"date": "2026-03-02", "close": 165.99, "volume": 5138138.0}, {"date": "2026-03-03", "close": 161.7, "volume": 6653884.0}, {"date": "2026-03-04", "close": 163.36, "volume": 4677692.0}, {"date": "2026-03-05", "close": 167.4, "volume": 4951618.0}, {"date": "2026-03-06", "close": 158.65, "volume": 5625427.0}, {"date": "2026-03-09", "close": 163.62, "volume": 4108977.0}, {"date": "2026-03-10", "close": 164.4, "volume": 4147963.0}, {"date": "2026-03-11", "close": 159.16, "volume": 6083985.0}, {"date": "2026-03-12", "close": 159.58, "volume": 4053247.0}, {"date": "2026-03-13", "close": 158.95, "volume": 3679568.0}, {"date": "2026-03-16", "close": 161.99, "volume": 2775156.0}, {"date": "2026-03-17", "close": 164.33, "volume": 2065315.0}, {"date": "2026-03-18", "close": 170.12, "volume": 3685287.0}, {"date": "2026-03-19", "close": 167.37, "volume": 3106652.0}, {"date": "2026-03-20", "close": 146.02, "volume": 11109510.0}, {"date": "2026-03-23", "close": 151.29, "volume": 5338525.0}, {"date": "2026-03-24", "close": 152.72, "volume": 3995489.0}, {"date": "2026-03-25", "close": 151.51, "volume": 3512904.0}, {"date": "2026-03-26", "close": 152.3, "volume": 4437915.0}, {"date": "2026-03-27", "close": 155.48, "volume": 4554483.0}, {"date": "2026-03-30", "close": 147.54, "volume": 4734921.0}, {"date": "2026-03-31", "close": 150.33, "volume": 5402244.0}, {"date": "2026-04-01", "close": 153.96, "volume": 3782839.0}, {"date": "2026-04-02", "close": 151.18, "volume": 2950319.0}, {"date": "2026-04-06", "close": 151.59, "volume": 2309799.0}, {"date": "2026-04-07", "close": 153.68, "volume": 2229141.0}, {"date": "2026-04-08", "close": 155.89, "volume": 4320567.0}, {"date": "2026-04-09", "close": 152.75, "volume": 4103154.0}, {"date": "2026-04-10", "close": 154.73, "volume": 2900876.0}, {"date": "2026-04-13", "close": 158.2, "volume": 4458614.0}, {"date": "2026-04-14", "close": 163.97, "volume": 3767261.0}, {"date": "2026-04-15", "close": 162.94, "volume": 3098298.0}, {"date": "2026-04-16", "close": 165.53, "volume": 3126049.0}, {"date": "2026-04-17", "close": 163.46, "volume": 4104295.0}, {"date": "2026-04-20", "close": 159.6, "volume": 2924136.0}, {"date": "2026-04-21", "close": 154.91, "volume": 3748830.0}, {"date": "2026-04-22", "close": 155.79, "volume": 2642180.0}, {"date": "2026-04-23", "close": 156.85, "volume": 3272560.0}, {"date": "2026-04-24", "close": 164.35, "volume": 3481388.0}, {"date": "2026-04-27", "close": 166.58, "volume": 4577606.0}, {"date": "2026-04-28", "close": 161.12, "volume": 5205586.0}, {"date": "2026-04-29", "close": 153.79, "volume": 4992838.0}, {"date": "2026-04-30", "close": 157.84, "volume": 3954816.0}, {"date": "2026-05-01", "close": 155.28, "volume": 3143975.0}, {"date": "2026-05-04", "close": 160.85, "volume": 4209280.0}, {"date": "2026-05-05", "close": 160.38, "volume": 3567166.0}, {"date": "2026-05-06", "close": 158.29, "volume": 8214755.0}, {"date": "2026-05-07", "close": 153.95, "volume": 7895796.0}, {"date": "2026-05-08", "close": 147.72, "volume": 8074473.0}, {"date": "2026-05-11", "close": 152.05, "volume": 5905405.0}, {"date": "2026-05-12", "close": 146.87, "volume": 4904253.0}, {"date": "2026-05-13", "close": 142.61, "volume": 6385353.0}, {"date": "2026-05-14", "close": 141.9, "volume": 5117085.0}, {"date": "2026-05-15", "close": 139.68, "volume": 6632205.0}, {"date": "2026-05-18", "close": 136.75, "volume": 6321803.0}, {"date": "2026-05-19", "close": 134.71, "volume": 5860661.0}, {"date": "2026-05-20", "close": 144.0, "volume": 7901626.0}, {"date": "2026-05-21", "close": 149.08, "volume": 4621390.0}, {"date": "2026-05-22", "close": 156.27, "volume": 8062520.0}, {"date": "2026-05-26", "close": 164.56, "volume": 8521459.0}, {"date": "2026-05-27", "close": 160.15, "volume": 4902670.0}, {"date": "2026-05-28", "close": 160.28, "volume": 3606847.0}, {"date": "2026-05-29", "close": 160.23, "volume": 3785150.0}, {"date": "2026-06-01", "close": 154.76, "volume": 4322725.0}, {"date": "2026-06-02", "close": 157.97, "volume": 4544931.0}, {"date": "2026-06-03", "close": 153.8, "volume": 3884873.0}, {"date": "2026-06-04", "close": 153.7, "volume": 2969439.0}, {"date": "2026-06-05", "close": 148.76, "volume": 3673432.0}, {"date": "2026-06-08", "close": 146.9, "volume": 3327690.0}, {"date": "2026-06-09", "close": 146.22, "volume": 4058999.0}, {"date": "2026-06-10", "close": 138.54, "volume": 5194972.0}, {"date": "2026-06-11", "close": 146.38, "volume": 5127376.0}, {"date": "2026-06-12", "close": 148.02, "volume": 4573482.0}, {"date": "2026-06-15", "close": 153.52, "volume": 4455219.0}, {"date": "2026-06-16", "close": 158.61, "volume": 4942930.0}, {"date": "2026-06-17", "close": 158.83, "volume": 4490412.0}, {"date": "2026-06-18", "close": 163.75, "volume": 7976305.0}, {"date": "2026-06-22", "close": 167.26, "volume": 4971242.0}, {"date": "2026-06-23", "close": 162.39, "volume": 3855422.0}, {"date": "2026-06-24", "close": 162.87, "volume": 3722576.0}, {"date": "2026-06-25", "close": 167.77, "volume": 3636863.0}, {"date": "2026-06-26", "close": 163.49, "volume": 5487406.0}, {"date": "2026-06-29", "close": 162.38, "volume": 2814754.0}, {"date": "2026-06-30", "close": 158.63, "volume": 4181999.0}, {"date": "2026-07-01", "close": 153.16, "volume": 5090071.0}, {"date": "2026-07-02", "close": 151.05, "volume": 4255892.0}, {"date": "2026-07-06", "close": 157.22, "volume": 3395793.0}, {"date": "2026-07-07", "close": 155.73, "volume": 3027305.0}, {"date": "2026-07-08", "close": 154.82, "volume": 3605735.0}, {"date": "2026-07-09", "close": 157.98, "volume": 2907519.0}, {"date": "2026-07-10", "close": 158.86, "volume": 2996001.0}, {"date": "2026-07-13", "close": 158.12, "volume": 3613266.0}, {"date": "2026-07-14", "close": 158.43, "volume": 5415575.0}, {"date": "2026-07-15", "close": 160.23, "volume": 5504513.0}, {"date": "2026-07-16", "close": 152.56, "volume": 7069985.0}, {"date": "2026-07-17", "close": 155.44, "volume": 4441024.0}, {"date": "2026-07-20", "close": 157.99, "volume": 3256715.0}, {"date": "2026-07-21", "close": 162.33, "volume": 3721370.0}, {"date": "2026-07-22", "close": 166.74, "volume": 2971535.0}, {"date": "2026-07-23", "close": 168.98, "volume": 2538215.0}, {"date": "2026-07-24", "close": 163.38, "volume": 2553513.0}, {"date": "2026-07-27", "close": 157.08, "volume": 4483417.0}, {"date": "2026-07-28", "close": 148.64, "volume": 5862936.0}, {"date": "2026-07-29", "close": 142.81, "volume": 4929100.0}, {"date": "2026-07-30", "close": 148.62, "volume": 4602755.0}, {"date": "2026-07-31", "close": 148.19, "volume": 4390682.0}, {"date": "2026-08-03", "close": 155.94, "volume": 4022281.0}, {"date": "2026-08-04", "close": 143.23, "volume": 11503000.0}, {"date": "2026-08-05", "close": 140.58, "volume": 6091481.0}, {"date": "2026-08-06", "close": 141.38, "volume": 5422811.0}, {"date": "2026-08-07", "close": 140.59, "volume": 7860749.0}, {"date": "2026-08-10", "close": 142.87, "volume": 4609097.0}, {"date": "2026-08-11", "close": 144.92, "volume": 3356796.0}, {"date": "2026-08-12", "close": 146.68, "volume": 2680011.0}, {"date": "2026-08-13", "close": 146.4, "volume": 2839737.0}, {"date": "2026-08-14", "close": 148.13, "volume": 3040000.0}, {"date": "2026-08-17", "close": 146.11, "volume": 4037720.0}, {"date": "2026-08-18", "close": 140.52, "volume": 4310822.0}, {"date": "2026-08-19", "close": 142.7, "volume": 4322252.0}, {"date": "2026-08-20", "close": 138.94, "volume": 3736961.0}, {"date": "2026-08-21", "close": 136.21, "volume": 5095638.0}, {"date": "2026-08-24", "close": 135.66, "volume": 5193867.0}, {"date": "2026-08-25", "close": 139.03, "volume": 4036007.0}, {"date": "2026-08-26", "close": 140.03, "volume": 3428499.0}, {"date": "2026-08-27", "close": 139.81, "volume": 2966239.0}, {"date": "2026-08-28", "close": 137.09, "volume": 3074067.0}, {"date": "2026-08-31", "close": 137.37, "volume": 4146633.0}, {"date": "2026-09-01", "close": 138.08, "volume": 4296467.0}, {"date": "2026-09-02", "close": 143.46, "volume": 4766129.0}, {"date": "2026-09-03", "close": 144.22, "volume": 4330982.0}, {"date": "2026-09-04", "close": 149.3, "volume": 4616712.0}, {"date": "2026-09-08", "close": 151.72, "volume": 7000150.0}, {"date": "2026-09-09", "close": 151.1, "volume": 3891310.0}, {"date": "2026-09-10", "close": 147.05, "volume": 4544322.0}, {"date": "2026-09-11", "close": 148.38, "volume": 3174829.0}, {"date": "2026-09-14", "close": 140.73, "volume": 5241768.0}, {"date": "2026-09-15", "close": 141.53, "volume": 5598477.0}, {"date": "2026-09-16", "close": 140.39, "volume": 3832556.0}, {"date": "2026-09-17", "close": 143.56, "volume": 3957497.0}, {"date": "2026-09-18", "close": 140.67, "volume": 5268950.0}, {"date": "2026-09-21", "close": 140.78, "volume": 4506495.0}, {"date": "2026-09-22", "close": 140.41, "volume": 4771307.0}, {"date": "2026-09-23", "close": 137.97, "volume": 4412191.0}, {"date": "2026-09-24", "close": 137.94, "volume": 3645027.0}, {"date": "2026-09-25", "close": 138.46, "volume": 5006345.0}, {"date": "2026-09-28", "close": 138.02, "volume": 4346508.0}, {"date": "2026-09-29", "close": 140.83, "volume": 4861096.0}, {"date": "2026-09-30", "close": 138.35, "volume": 8066074.0}, {"date": "2026-10-01", "close": 139.75, "volume": 4761621.0}, {"date": "2026-10-02", "close": 140.02, "volume": 12680760.0}, {"date": "2026-10-05", "close": 144.89, "volume": 10862040.0}, {"date": "2026-10-06", "close": 160.5, "volume": 18110600.0}, {"date": "2026-10-07", "close": 166.72, "volume": 12008960.0}, {"date": "2026-10-08", "close": 156.14, "volume": 11324340.0}], "refreshing": true}