{"ticker": "INVH", "overview": {"cik": "1687229", "ticker": "INVH", "name": "Invitation Homes Inc.", "industry": "Real Estate Operators (No Developers) & Lessors", "country": "United States", "sic": "6510", "announcements": [{"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330665", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001687229-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001687229-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298582", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296211", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001193125-26-294564", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-30", "title": "Form FWP", "accession": "0001193125-26-290813", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001193125-26-289514", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001687229-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000108", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-14", "title": "Employee share plan", "accession": "0001193125-26-224337", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216892", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216900", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216890", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216898", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216889", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216897", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216894", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216893", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214709", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001687229-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000686", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001687229-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000367", "price_sensitive": false}]}, "description": "Invitation Homes Inc. trades as INVH on the NYSE and is registered in the United States, classified under Real Estate Operators (No Developers) & Lessors (SIC 6510). Privy Trades holds 12 insider filings for the company. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INVH", "has_prices": true, "as_of": "2026-08-07", "last": 30.37, "prev_close": 30.37, "change": 0.0, "change_pct": 0.0, "session_volume": 2950005.0, "vwap_5": 30.4380330967371, "vwap_20": 30.032812222738873, "vwap_60": 29.515897368009913, "vwap_250": 27.838239996785358, "high_52w": 30.59, "low_52w": 24.39, "avg_volume_20": 4358087.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-330665", "src": "INSIDERS", "ticker": "INVH", "cik": "1687229", "company": "Invitation Homes Inc.", "company_raw": "Invitation Homes Inc.", "who": "Scott G. Eisen", "who_key": "Eisen Scott G.", "role": "EVP, Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 220522.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Operators (No Developers) & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on INVH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985269/000119312526330665/0001193125-26-330665-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136370}, {"id": "13DG-0001284812-26-000108", "src": "13DG", "ticker": "INVH", "cik": "1687229", "company": "Invitation Homes Inc.", "company_raw": "Invitation Homes Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Operators (No Developers) & Lessors", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 5.98% passive stake in INVH", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000108-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0002100119-26-000686", "src": "13DG", "ticker": "INVH", "cik": "1687229", "company": "Invitation Homes Inc.", "company_raw": "Invitation Homes Inc.", "who": "Invitation Homes Inc.", "who_key": "Invitation Homes Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Operators (No Developers) & Lessors", "country": "United States", "headline": "Invitation Homes Inc. takes a 7.23% passive stake in INVH", "source_url": "https://www.sec.gov/Archives/edgar/data/1687229/0002100119-26-000686-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000367", "src": "13DG", "ticker": "INVH", "cik": "1687229", "company": "Invitation Homes Inc.", "company_raw": "Invitation Homes Inc.", "who": "Invitation Homes Inc.", "who_key": "Invitation Homes Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Operators (No Developers) & Lessors", "country": "United States", "headline": "Invitation Homes Inc. crosses 5% of INVH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1687229/0002100121-26-000367-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-546", "src": "CONGRESS", "ticker": "INVH", "cik": "", "company": "Invitation Homes Inc.", "company_raw": "Invitation Homes Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up INVH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "13DG-0000102909-26-001578", "src": "13DG", "ticker": "INVH", "cik": "1687229", "company": "Invitation Homes Inc.", "company_raw": "Invitation Homes Inc.", "who": "Invitation Homes Inc.", "who_key": "Invitation Homes Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Operators (No Developers) & Lessors", "country": "United States", "headline": "Invitation Homes Inc. adjusts its stake in INVH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1687229/0000102909-26-001578-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "HOUSE-2026-20034144-T46", "src": "CONGRESS", "ticker": "INVH", "cik": "", "company": "Invitation Homes Inc.", "company_raw": "ain Street Trust > Bank of America\nInvitation Homes Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads INVH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382610}, {"id": "HOUSE-2026-20033762-T61", "src": "CONGRESS", "ticker": "INVH", "cik": "", "company": "Invitation Homes Inc.", "company_raw": "ain Street Trust > Bank of America\nInvitation Homes Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds INVH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458930}, {"id": "HOUSE-2023-20023404-T215", "src": "CONGRESS", "ticker": "INVH", "cik": "", "company": "Invitation Homes Inc.", "company_raw": "niel Goldman Grandchildren 1986 Trust > TLH ADR\nInvitation Homes Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims INVH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741970}, {"id": "HOUSE-2023-20022653-T122", "src": "CONGRESS", "ticker": "INVH", "cik": "", "company": "Invitation Homes Inc.", "company_raw": "iel Goldman Grandchildren 1986 Trust > TACS R3K\nInvitation Homes Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman buys INVH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926290}, {"id": "HOUSE-2023-20022407-T60", "src": "CONGRESS", "ticker": "INVH", "cik": "", "company": "Invitation Homes Inc.", "company_raw": "iel Goldman Grandchildren 1986 Trust > TACS R3K\nInvitation Homes Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman buys INVH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975250}, {"id": "HOUSE-2022-20021938-T26", "src": "CONGRESS", "ticker": "INVH", "cik": "", "company": "Invitation Homes Inc.", "company_raw": "lan Living Trust > MV Capital - Brokerage #3\nSP Invitation Homes Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kathy Manning picks up INVH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021938.pdf", "trade_date": "2022-10-12", "timestamp": "2022-10-12", "mins": 2135090}], "recent_buys": [], "institutional": [{"id": "13DG-0001284812-26-000108", "src": "13DG", "ticker": "INVH", "cik": "1687229", "company": "Invitation Homes Inc.", "company_raw": "Invitation Homes Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Operators (No Developers) & Lessors", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 5.98% passive stake in INVH", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000108-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0002100119-26-000686", "src": "13DG", "ticker": "INVH", "cik": "1687229", "company": "Invitation Homes Inc.", "company_raw": "Invitation Homes Inc.", "who": "Invitation Homes Inc.", "who_key": "Invitation Homes Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Operators (No Developers) & Lessors", "country": "United States", "headline": "Invitation Homes Inc. takes a 7.23% passive stake in INVH", "source_url": "https://www.sec.gov/Archives/edgar/data/1687229/0002100119-26-000686-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000367", "src": "13DG", "ticker": "INVH", "cik": "1687229", "company": "Invitation Homes Inc.", "company_raw": "Invitation Homes Inc.", "who": "Invitation Homes Inc.", "who_key": "Invitation Homes Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Operators (No Developers) & Lessors", "country": "United States", "headline": "Invitation Homes Inc. crosses 5% of INVH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1687229/0002100121-26-000367-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-001578", "src": "13DG", "ticker": "INVH", "cik": "1687229", "company": "Invitation Homes Inc.", "company_raw": "Invitation Homes Inc.", "who": "Invitation Homes Inc.", "who_key": "Invitation Homes Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Operators (No Developers) & Lessors", "country": "United States", "headline": "Invitation Homes Inc. adjusts its stake in INVH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1687229/0000102909-26-001578-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "Invitation Homes Inc. Common Stock", "new_value": "Invitation Homes Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001687229", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001687229", "applied": 1, "detected_at": "2026-10-25T10:20:17.631082"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 15001.0, "net": -12999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-10-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021938.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-10-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021938.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330665", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001687229-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001687229-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001193125-26-298582", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296211", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001193125-26-294564", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-30", "title": "Form FWP", "accession": "0001193125-26-290813", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001193125-26-289514", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001687229-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000108", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-14", "title": "Employee share plan", "accession": "0001193125-26-224337", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216892", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216900", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216890", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216898", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216889", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216897", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216894", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216893", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214709", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001687229-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000686", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001687229-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000367", "price_sensitive": false}], "performance": {"ticker": "INVH", "has_prices": true, "summary": {"n": 5, "avg": 0.03888205474390277, "win_rate": 0.4, "best": 0.24111156518185542, "worst": -0.0655384615384615, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 24.47, "return": 0.24111156518185542}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 27.05, "return": 0.12273567467652496}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 31.87, "return": -0.04706620646375902}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 32.5, "return": -0.0655384615384615}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 32.2, "return": -0.05683229813664602}]}, "price_series": [{"date": "2017-02-01", "close": 20.0, "volume": 30832420.0}, {"date": "2017-02-02", "close": 20.23, "volume": 4892983.0}, {"date": "2017-02-03", "close": 20.63, "volume": 2631545.0}, {"date": "2017-02-06", "close": 20.73, "volume": 1836800.0}, {"date": "2017-02-07", "close": 20.8, "volume": 3521070.0}, {"date": "2017-02-08", "close": 20.84, "volume": 973618.0}, {"date": "2017-02-09", "close": 20.88, "volume": 1791056.0}, {"date": "2017-02-10", "close": 21.02, "volume": 1560824.0}, {"date": "2017-02-13", "close": 21.0, "volume": 896001.0}, {"date": "2017-02-14", "close": 21.03, "volume": 1139249.0}, {"date": "2017-02-15", "close": 20.91, "volume": 1065698.0}, {"date": "2017-02-16", "close": 20.96, "volume": 740470.0}, {"date": "2017-02-17", "close": 21.15, "volume": 664029.0}, {"date": "2017-02-21", "close": 21.47, "volume": 793309.0}, {"date": "2017-02-22", "close": 21.57, "volume": 675062.0}, {"date": "2017-02-23", "close": 21.58, "volume": 641434.0}, {"date": "2017-02-24", "close": 21.6, "volume": 763716.0}, {"date": "2017-02-27", "close": 21.81, "volume": 1159288.0}, {"date": "2017-02-28", "close": 21.79, "volume": 1583573.0}, {"date": "2017-03-01", "close": 21.53, "volume": 1415061.0}, {"date": "2017-03-02", "close": 21.72, "volume": 1123486.0}, {"date": "2017-03-03", "close": 21.81, "volume": 1077753.0}, {"date": "2017-03-06", "close": 21.92, "volume": 1333155.0}, {"date": "2017-03-07", "close": 21.81, "volume": 709011.0}, {"date": "2017-03-08", "close": 21.55, "volume": 791945.0}, {"date": "2017-03-09", "close": 21.24, "volume": 1303081.0}, {"date": "2017-03-10", "close": 21.4, "volume": 1193724.0}, {"date": "2017-03-13", "close": 21.38, "volume": 1841007.0}, {"date": "2017-03-14", "close": 21.25, "volume": 778245.0}, {"date": "2017-03-15", "close": 21.52, "volume": 1520784.0}, {"date": "2017-03-16", "close": 21.48, "volume": 1181759.0}, {"date": "2017-03-17", "close": 21.6, "volume": 8630179.0}, {"date": "2017-03-20", "close": 21.54, "volume": 1357769.0}, {"date": "2017-03-21", "close": 21.39, "volume": 1762859.0}, {"date": "2017-03-22", "close": 21.5, "volume": 1419148.0}, {"date": "2017-03-23", "close": 21.49, "volume": 1571324.0}, {"date": "2017-03-24", "close": 21.58, "volume": 1069116.0}, {"date": "2017-03-27", "close": 21.53, "volume": 894619.0}, {"date": "2017-03-28", "close": 21.64, "volume": 988367.0}, {"date": "2017-03-29", "close": 21.69, "volume": 878483.0}, {"date": "2017-03-30", "close": 21.75, "volume": 551682.0}, {"date": "2017-03-31", "close": 21.83, "volume": 5648435.0}, {"date": "2017-04-03", "close": 21.63, "volume": 1013715.0}, {"date": "2017-04-04", "close": 21.54, "volume": 1355775.0}, {"date": "2017-04-05", "close": 21.58, "volume": 766778.0}, {"date": "2017-04-06", "close": 21.7, "volume": 924919.0}, {"date": "2017-04-07", "close": 21.61, "volume": 394134.0}, {"date": "2017-04-10", "close": 21.64, "volume": 400707.0}, {"date": "2017-04-11", "close": 21.55, "volume": 1138763.0}, {"date": "2017-04-12", "close": 21.55, "volume": 652518.0}, {"date": "2017-04-13", "close": 21.29, "volume": 962875.0}, {"date": "2017-04-17", "close": 21.67, "volume": 931946.0}, {"date": "2017-04-18", "close": 21.77, "volume": 812722.0}, {"date": "2017-04-19", "close": 21.75, "volume": 1154764.0}, {"date": "2017-04-20", "close": 21.49, "volume": 1312592.0}, {"date": "2017-04-21", "close": 21.66, "volume": 1174101.0}, {"date": "2017-04-24", "close": 21.64, "volume": 576937.0}, {"date": "2017-04-25", "close": 21.72, "volume": 733861.0}, {"date": "2017-04-26", "close": 21.68, "volume": 632046.0}, {"date": "2017-04-27", "close": 21.59, "volume": 457186.0}, {"date": "2017-04-28", "close": 21.55, "volume": 782233.0}, {"date": "2017-05-01", "close": 21.68, "volume": 704630.0}, {"date": "2017-05-02", "close": 21.52, "volume": 1224119.0}, {"date": "2017-05-03", "close": 21.48, "volume": 1162872.0}, {"date": "2017-05-04", "close": 21.2, "volume": 1759528.0}, {"date": "2017-05-05", "close": 21.27, "volume": 899630.0}, {"date": "2017-05-08", "close": 21.28, "volume": 816968.0}, {"date": "2017-05-09", "close": 21.45, "volume": 1270806.0}, {"date": "2017-05-10", "close": 21.67, "volume": 2430792.0}, {"date": "2017-05-11", "close": 21.9, "volume": 1253891.0}, {"date": "2017-05-12", "close": 21.79, "volume": 709920.0}, {"date": "2017-05-15", "close": 21.9, "volume": 1227833.0}, {"date": "2017-05-16", "close": 21.37, "volume": 1815054.0}, {"date": "2017-05-17", "close": 21.54, "volume": 1234265.0}, {"date": "2017-05-18", "close": 21.65, "volume": 1092140.0}, {"date": "2017-05-19", "close": 21.78, "volume": 805731.0}, {"date": "2017-05-22", "close": 21.67, "volume": 808554.0}, {"date": "2017-05-23", "close": 21.56, "volume": 464664.0}, {"date": "2017-05-24", "close": 21.64, "volume": 483041.0}, {"date": "2017-05-25", "close": 21.2, "volume": 784919.0}, {"date": "2017-05-26", "close": 21.2, "volume": 543801.0}, {"date": "2017-05-30", "close": 21.36, "volume": 1473123.0}, {"date": "2017-05-31", "close": 21.52, "volume": 619775.0}, {"date": "2017-06-01", "close": 21.68, "volume": 404099.0}, {"date": "2017-06-02", "close": 21.93, "volume": 490139.0}, {"date": "2017-06-05", "close": 21.58, "volume": 1266841.0}, {"date": "2017-06-06", "close": 21.52, "volume": 673705.0}, {"date": "2017-06-07", "close": 21.3, "volume": 676785.0}, {"date": "2017-06-08", "close": 21.18, "volume": 776817.0}, {"date": "2017-06-09", "close": 21.4, "volume": 2112604.0}, {"date": "2017-06-12", "close": 21.45, "volume": 1395164.0}, {"date": "2017-06-13", "close": 21.41, "volume": 2058180.0}, {"date": "2017-06-14", "close": 21.5, "volume": 1997047.0}, {"date": "2017-06-15", "close": 21.46, "volume": 939715.0}, {"date": "2017-06-16", "close": 21.23, "volume": 3989196.0}, {"date": "2017-06-19", "close": 21.61, "volume": 633395.0}, {"date": "2017-06-20", "close": 21.37, "volume": 377432.0}, {"date": "2017-06-21", "close": 21.29, "volume": 958761.0}, {"date": "2017-06-22", "close": 21.44, "volume": 874793.0}, {"date": "2017-06-23", "close": 21.72, "volume": 1784179.0}, {"date": "2017-06-26", "close": 21.64, "volume": 1237111.0}, {"date": "2017-06-27", "close": 21.57, "volume": 1230194.0}, {"date": "2017-06-28", "close": 21.57, "volume": 981730.0}, {"date": "2017-06-29", "close": 21.3, "volume": 513107.0}, {"date": "2017-06-30", "close": 21.63, "volume": 1071464.0}, {"date": "2017-07-03", "close": 21.68, "volume": 307630.0}, {"date": "2017-07-05", "close": 21.69, "volume": 1520156.0}, {"date": "2017-07-06", "close": 21.29, "volume": 719081.0}, {"date": "2017-07-07", "close": 21.45, "volume": 846493.0}, {"date": "2017-07-10", "close": 21.43, "volume": 590865.0}, {"date": "2017-07-11", "close": 21.45, "volume": 776106.0}, {"date": "2017-07-12", "close": 21.49, "volume": 567780.0}, {"date": "2017-07-13", "close": 21.49, "volume": 655044.0}, {"date": "2017-07-14", "close": 21.54, "volume": 396349.0}, {"date": "2017-07-17", "close": 21.63, "volume": 694577.0}, {"date": "2017-07-18", "close": 21.48, "volume": 482348.0}, {"date": "2017-07-19", "close": 21.68, "volume": 367061.0}, {"date": "2017-07-20", "close": 21.65, "volume": 519438.0}, {"date": "2017-07-21", "close": 21.74, "volume": 348972.0}, {"date": "2017-07-24", "close": 21.77, "volume": 443285.0}, {"date": "2017-07-25", "close": 21.64, "volume": 552754.0}, {"date": "2017-07-26", "close": 21.43, "volume": 633527.0}, {"date": "2017-07-27", "close": 21.27, "volume": 617276.0}, {"date": "2017-07-28", "close": 21.33, "volume": 1331350.0}, {"date": "2017-07-31", "close": 21.32, "volume": 943923.0}, {"date": "2017-08-01", "close": 21.47, "volume": 757779.0}, {"date": "2017-08-02", "close": 21.2, "volume": 829625.0}, {"date": "2017-08-03", "close": 21.08, "volume": 677124.0}, {"date": "2017-08-04", "close": 21.16, "volume": 803512.0}, {"date": "2017-08-07", "close": 21.11, "volume": 508682.0}, {"date": "2017-08-08", "close": 20.83, "volume": 602655.0}, {"date": "2017-08-09", "close": 20.99, "volume": 673174.0}, {"date": "2017-08-10", "close": 21.81, "volume": 10985810.0}, {"date": "2017-08-11", "close": 21.92, "volume": 4893543.0}, {"date": "2017-08-14", "close": 23.0, "volume": 4200168.0}, {"date": "2017-08-15", "close": 22.94, "volume": 3037066.0}, {"date": "2017-08-16", "close": 23.35, "volume": 3511574.0}, {"date": "2017-08-17", "close": 23.53, "volume": 3334617.0}, {"date": "2017-08-18", "close": 23.32, "volume": 2199303.0}, {"date": "2017-08-21", "close": 23.3, "volume": 1491478.0}, {"date": "2017-08-22", "close": 23.15, "volume": 2008690.0}, {"date": "2017-08-23", "close": 23.19, "volume": 1818295.0}, {"date": "2017-08-24", "close": 22.9, "volume": 1366843.0}, {"date": "2017-08-25", "close": 22.89, "volume": 1107972.0}, {"date": "2017-08-28", "close": 22.84, "volume": 1595818.0}, {"date": "2017-08-29", "close": 22.66, "volume": 1052336.0}, {"date": "2017-08-30", "close": 23.0, "volume": 809682.0}, {"date": "2017-08-31", "close": 23.14, "volume": 1978171.0}, {"date": "2017-09-01", "close": 23.26, "volume": 624127.0}, {"date": "2017-09-05", "close": 22.93, "volume": 1626764.0}, {"date": "2017-09-06", "close": 22.6, "volume": 1317614.0}, {"date": "2017-09-07", "close": 22.32, "volume": 1314585.0}, {"date": "2017-09-08", "close": 22.33, "volume": 2910082.0}, {"date": "2017-09-11", "close": 22.91, "volume": 1174610.0}, {"date": "2017-09-12", "close": 22.55, "volume": 1318143.0}, {"date": "2017-09-13", "close": 22.19, "volume": 1622665.0}, {"date": "2017-09-14", "close": 22.18, "volume": 1671313.0}, {"date": "2017-09-15", "close": 22.4, "volume": 1682008.0}, {"date": "2017-09-18", "close": 22.69, "volume": 3712339.0}, {"date": "2017-09-19", "close": 23.0, "volume": 5992960.0}, {"date": "2017-09-20", "close": 22.47, "volume": 4453846.0}, {"date": "2017-09-21", "close": 22.57, "volume": 2705748.0}, {"date": "2017-09-22", "close": 22.15, "volume": 1925111.0}, {"date": "2017-09-25", "close": 22.5, "volume": 1461902.0}, {"date": "2017-09-26", "close": 22.46, "volume": 4444377.0}, {"date": "2017-09-27", "close": 22.66, "volume": 1530073.0}, {"date": "2017-09-28", "close": 22.43, "volume": 2923199.0}, {"date": "2017-09-29", "close": 22.65, "volume": 2001320.0}, {"date": "2017-10-02", "close": 22.99, "volume": 2485598.0}, {"date": "2017-10-03", "close": 22.63, "volume": 1932112.0}, {"date": "2017-10-04", "close": 22.82, "volume": 1447511.0}, {"date": "2017-10-05", "close": 22.73, "volume": 1261200.0}, {"date": "2017-10-06", "close": 22.36, "volume": 1611135.0}, {"date": "2017-10-09", "close": 22.42, "volume": 915704.0}, {"date": "2017-10-10", "close": 22.69, "volume": 1583374.0}, {"date": "2017-10-11", "close": 22.64, "volume": 1101270.0}, {"date": "2017-10-12", "close": 22.61, "volume": 1183623.0}, {"date": "2017-10-13", "close": 22.63, "volume": 2919094.0}, {"date": "2017-10-16", "close": 22.64, "volume": 1385492.0}, {"date": "2017-10-17", "close": 22.65, "volume": 1606974.0}, {"date": "2017-10-18", "close": 22.8, "volume": 2171956.0}, {"date": "2017-10-19", "close": 22.74, "volume": 1055359.0}, {"date": "2017-10-20", "close": 22.92, "volume": 2281456.0}, {"date": "2017-10-23", "close": 22.66, "volume": 2644449.0}, {"date": "2017-10-24", "close": 22.68, "volume": 1416869.0}, {"date": "2017-10-25", "close": 22.81, "volume": 1230882.0}, {"date": "2017-10-26", "close": 22.75, "volume": 1050951.0}, {"date": "2017-10-27", "close": 22.96, "volume": 1092956.0}, {"date": "2017-10-30", "close": 22.87, "volume": 1342755.0}, {"date": "2017-10-31", "close": 22.57, "volume": 1848967.0}, {"date": "2017-11-01", "close": 22.65, "volume": 1251172.0}, {"date": "2017-11-02", "close": 23.21, "volume": 3342568.0}, {"date": "2017-11-03", "close": 22.84, "volume": 5545712.0}, {"date": "2017-11-06", "close": 23.12, "volume": 2174260.0}, {"date": "2017-11-07", "close": 23.2, "volume": 3295575.0}, {"date": "2017-11-08", "close": 23.16, "volume": 1987345.0}, {"date": "2017-11-09", "close": 23.3, "volume": 3107843.0}, {"date": "2017-11-10", "close": 23.73, "volume": 2648492.0}, {"date": "2017-11-13", "close": 23.57, "volume": 1979910.0}, {"date": "2017-11-14", "close": 23.5, "volume": 1830985.0}, {"date": "2017-11-15", "close": 23.01, "volume": 18729900.0}, {"date": "2017-11-16", "close": 23.19, "volume": 25542030.0}, {"date": "2017-11-17", "close": 22.82, "volume": 5543460.0}, {"date": "2017-11-20", "close": 22.82, "volume": 6048385.0}, {"date": "2017-11-21", "close": 23.37, "volume": 5125111.0}, {"date": "2017-11-22", "close": 23.5, "volume": 2953741.0}, {"date": "2017-11-24", "close": 23.66, "volume": 992140.0}, {"date": "2017-11-27", "close": 23.39, "volume": 5153454.0}, {"date": "2017-11-28", "close": 23.08, "volume": 5121510.0}, {"date": "2017-11-29", "close": 23.51, "volume": 8199289.0}, {"date": "2017-11-30", "close": 23.55, "volume": 8515692.0}, {"date": "2017-12-01", "close": 23.51, "volume": 2628122.0}, {"date": "2017-12-04", "close": 23.47, "volume": 2962295.0}, {"date": "2017-12-05", "close": 23.07, "volume": 3657969.0}, {"date": "2017-12-06", "close": 23.09, "volume": 3897800.0}, {"date": "2017-12-07", "close": 23.24, "volume": 3210343.0}, {"date": "2017-12-08", "close": 23.65, "volume": 3077582.0}, {"date": "2017-12-11", "close": 23.67, "volume": 2816932.0}, {"date": "2017-12-12", "close": 23.68, "volume": 2674785.0}, {"date": "2017-12-13", "close": 23.7, "volume": 4508302.0}, {"date": "2017-12-14", "close": 23.76, "volume": 2242378.0}, {"date": "2017-12-15", "close": 24.1, "volume": 2203514.0}, {"date": "2017-12-18", "close": 24.02, "volume": 2530927.0}, {"date": "2017-12-19", "close": 23.67, "volume": 2704124.0}, {"date": "2017-12-20", "close": 23.33, "volume": 3572846.0}, {"date": "2017-12-21", "close": 23.41, "volume": 5359865.0}, {"date": "2017-12-22", "close": 23.3, "volume": 1795794.0}, {"date": "2017-12-26", "close": 23.37, "volume": 1208571.0}, {"date": "2017-12-27", "close": 23.39, "volume": 1118157.0}, {"date": "2017-12-28", "close": 23.6, "volume": 1374959.0}, {"date": "2017-12-29", "close": 23.57, "volume": 1314948.0}, {"date": "2018-01-02", "close": 23.49, "volume": 2350382.0}, {"date": "2018-01-03", "close": 23.48, "volume": 2745114.0}, {"date": "2018-01-04", "close": 23.05, "volume": 1817026.0}, {"date": "2018-01-05", "close": 23.05, "volume": 2982419.0}, {"date": "2018-01-08", "close": 23.11, "volume": 2974353.0}, {"date": "2018-01-09", "close": 22.82, "volume": 2000655.0}, {"date": "2018-01-10", "close": 22.88, "volume": 2237772.0}, {"date": "2018-01-11", "close": 22.87, "volume": 2239993.0}, {"date": "2018-01-12", "close": 22.71, "volume": 3267148.0}, {"date": "2018-01-16", "close": 22.8, "volume": 3028238.0}, {"date": "2018-01-17", "close": 22.51, "volume": 3419149.0}, {"date": "2018-01-18", "close": 22.37, "volume": 5167835.0}, {"date": "2018-01-19", "close": 22.18, "volume": 3186916.0}, {"date": "2018-01-22", "close": 22.43, "volume": 2440918.0}, {"date": "2018-01-23", "close": 22.9, "volume": 2488331.0}, {"date": "2018-01-24", "close": 22.59, "volume": 2896527.0}, {"date": "2018-01-25", "close": 22.58, "volume": 2182571.0}, {"date": "2018-01-26", "close": 22.53, "volume": 1466095.0}, {"date": "2018-01-29", "close": 22.17, "volume": 1670096.0}, {"date": "2018-01-30", "close": 22.0, "volume": 2855795.0}, {"date": "2018-01-31", "close": 22.49, "volume": 4342809.0}, {"date": "2018-02-01", "close": 22.05, "volume": 1931495.0}, {"date": "2018-02-02", "close": 22.07, "volume": 1997006.0}, {"date": "2018-02-05", "close": 21.19, "volume": 3108992.0}, {"date": "2018-02-06", "close": 21.25, "volume": 3767722.0}, {"date": "2018-02-07", "close": 21.18, "volume": 2707709.0}, {"date": "2018-02-08", "close": 20.55, "volume": 3333298.0}, {"date": "2018-02-09", "close": 20.95, "volume": 2857645.0}, {"date": "2018-02-12", "close": 21.0, "volume": 2562363.0}, {"date": "2018-02-13", "close": 21.05, "volume": 1358002.0}, {"date": "2018-02-14", "close": 21.32, "volume": 3107858.0}, {"date": "2018-02-15", "close": 21.51, "volume": 1866263.0}, {"date": "2018-02-16", "close": 21.52, "volume": 1628257.0}, {"date": "2018-02-20", "close": 21.26, "volume": 2400037.0}, {"date": "2018-02-21", "close": 20.85, "volume": 2068373.0}, {"date": "2018-02-22", "close": 21.68, "volume": 4859449.0}, {"date": "2018-02-23", "close": 21.95, "volume": 2918103.0}, {"date": "2018-02-26", "close": 21.93, "volume": 1965932.0}, {"date": "2018-02-27", "close": 21.52, "volume": 2850871.0}, {"date": "2018-02-28", "close": 21.75, "volume": 2730090.0}, {"date": "2018-03-01", "close": 21.91, "volume": 2850712.0}, {"date": "2018-03-02", "close": 21.99, "volume": 1854595.0}, {"date": "2018-03-05", "close": 22.05, "volume": 2730872.0}, {"date": "2018-03-06", "close": 22.11, "volume": 1927537.0}, {"date": "2018-03-07", "close": 22.38, "volume": 2290525.0}, {"date": "2018-03-08", "close": 22.55, "volume": 1285738.0}, {"date": "2018-03-09", "close": 22.66, "volume": 3161809.0}, {"date": "2018-03-12", "close": 22.69, "volume": 2240918.0}, {"date": "2018-03-13", "close": 22.66, "volume": 1986428.0}, {"date": "2018-03-14", "close": 22.61, "volume": 2055325.0}, {"date": "2018-03-15", "close": 22.63, "volume": 1576082.0}, {"date": "2018-03-16", "close": 22.78, "volume": 7802331.0}, {"date": "2018-03-19", "close": 22.6, "volume": 1651625.0}, {"date": "2018-03-20", "close": 22.32, "volume": 2771157.0}, {"date": "2018-03-21", "close": 22.2, "volume": 1455100.0}, {"date": "2018-03-22", "close": 22.08, "volume": 1559806.0}, {"date": "2018-03-23", "close": 21.9, "volume": 1764483.0}, {"date": "2018-03-26", "close": 22.21, "volume": 1996232.0}, {"date": "2018-03-27", "close": 22.46, "volume": 2267058.0}, {"date": "2018-03-28", "close": 22.67, "volume": 1754519.0}, {"date": "2018-03-29", "close": 22.83, "volume": 2037886.0}, {"date": "2018-04-02", "close": 22.57, "volume": 1384503.0}, {"date": "2018-04-03", "close": 22.75, "volume": 2207618.0}, {"date": "2018-04-04", "close": 22.82, "volume": 1296747.0}, {"date": "2018-04-05", "close": 22.64, "volume": 1676729.0}, {"date": "2018-04-06", "close": 22.59, "volume": 1606799.0}, {"date": "2018-04-09", "close": 22.55, "volume": 1830250.0}, {"date": "2018-04-10", "close": 22.74, "volume": 1189383.0}, {"date": "2018-04-11", "close": 22.67, "volume": 1585335.0}, {"date": "2018-04-12", "close": 22.54, "volume": 1501181.0}, {"date": "2018-04-13", "close": 22.58, "volume": 1722368.0}, {"date": "2018-04-16", "close": 22.72, "volume": 1036315.0}, {"date": "2018-04-17", "close": 22.95, "volume": 1361470.0}, {"date": "2018-04-18", "close": 22.97, "volume": 1394649.0}, {"date": "2018-04-19", "close": 22.51, "volume": 1580558.0}, {"date": "2018-04-20", "close": 22.57, "volume": 1584953.0}, {"date": "2018-04-23", "close": 22.61, "volume": 1599956.0}, {"date": "2018-04-24", "close": 22.88, "volume": 2531436.0}, {"date": "2018-04-25", "close": 22.97, "volume": 3099865.0}, {"date": "2018-04-26", "close": 23.07, "volume": 1506810.0}, {"date": "2018-04-27", "close": 23.22, "volume": 1169606.0}, {"date": "2018-04-30", "close": 23.14, "volume": 1386423.0}, {"date": "2018-05-01", "close": 23.3, "volume": 1723220.0}, {"date": "2018-05-02", "close": 23.26, "volume": 1964248.0}, {"date": "2018-05-03", "close": 23.18, "volume": 1411432.0}, {"date": "2018-05-04", "close": 23.53, "volume": 1583646.0}, {"date": "2018-05-07", "close": 23.53, "volume": 1298777.0}, {"date": "2018-05-08", "close": 23.5, "volume": 2066197.0}, {"date": "2018-05-09", "close": 23.73, "volume": 2065126.0}, {"date": "2018-05-10", "close": 23.69, "volume": 1203451.0}, {"date": "2018-05-11", "close": 23.68, "volume": 1196992.0}, {"date": "2018-05-14", "close": 23.27, "volume": 1329156.0}, {"date": "2018-05-15", "close": 22.32, "volume": 4337466.0}, {"date": "2018-05-16", "close": 22.19, "volume": 3276581.0}, {"date": "2018-05-17", "close": 22.14, "volume": 1875610.0}, {"date": "2018-05-18", "close": 21.98, "volume": 1523426.0}, {"date": "2018-05-21", "close": 21.92, "volume": 2853620.0}, {"date": "2018-05-22", "close": 21.77, "volume": 3076989.0}, {"date": "2018-05-23", "close": 21.84, "volume": 2251084.0}, {"date": "2018-05-24", "close": 21.89, "volume": 2148774.0}, {"date": "2018-05-25", "close": 21.82, "volume": 1508318.0}, {"date": "2018-05-29", "close": 21.88, "volume": 3264201.0}, {"date": "2018-05-30", "close": 22.42, "volume": 2462498.0}, {"date": "2018-05-31", "close": 22.01, "volume": 3775510.0}, {"date": "2018-06-01", "close": 22.08, "volume": 1681072.0}, {"date": "2018-06-04", "close": 22.35, "volume": 1309767.0}, {"date": "2018-06-05", "close": 22.05, "volume": 4064334.0}, {"date": "2018-06-06", "close": 21.86, "volume": 3437706.0}, {"date": "2018-06-07", "close": 22.22, "volume": 1937875.0}, {"date": "2018-06-08", "close": 22.16, "volume": 1973593.0}, {"date": "2018-06-11", "close": 22.14, "volume": 1442379.0}, {"date": "2018-06-12", "close": 22.15, "volume": 2175474.0}, {"date": "2018-06-13", "close": 22.15, "volume": 2626675.0}, {"date": "2018-06-14", "close": 22.42, "volume": 2078041.0}, {"date": "2018-06-15", "close": 22.41, "volume": 2338440.0}, {"date": "2018-06-18", "close": 22.47, "volume": 2216257.0}, {"date": "2018-06-19", "close": 22.25, "volume": 3506131.0}, {"date": "2018-06-20", "close": 22.55, "volume": 1499937.0}, {"date": "2018-06-21", "close": 22.61, "volume": 1818440.0}, {"date": "2018-06-22", "close": 22.6, "volume": 3405425.0}, {"date": "2018-06-25", "close": 22.75, "volume": 2189649.0}, {"date": "2018-06-26", "close": 22.95, "volume": 4411251.0}, {"date": "2018-06-27", "close": 22.82, "volume": 1731487.0}, {"date": "2018-06-28", "close": 23.03, "volume": 1988272.0}, {"date": "2018-06-29", "close": 23.06, "volume": 3341786.0}, {"date": "2018-07-02", "close": 22.79, "volume": 1324990.0}, {"date": "2018-07-03", "close": 23.07, "volume": 915625.0}, {"date": "2018-07-05", "close": 23.06, "volume": 3243411.0}, {"date": "2018-07-06", "close": 23.15, "volume": 1347560.0}, {"date": "2018-07-09", "close": 23.17, "volume": 2351132.0}, {"date": "2018-07-10", "close": 23.14, "volume": 1532809.0}, {"date": "2018-07-11", "close": 23.24, "volume": 1889969.0}, {"date": "2018-07-12", "close": 23.42, "volume": 1998686.0}, {"date": "2018-07-13", "close": 23.35, "volume": 1505769.0}, {"date": "2018-07-16", "close": 23.27, "volume": 2196634.0}, {"date": "2018-07-17", "close": 23.17, "volume": 1943746.0}, {"date": "2018-07-18", "close": 23.45, "volume": 1888263.0}, {"date": "2018-07-19", "close": 23.57, "volume": 2104931.0}, {"date": "2018-07-20", "close": 23.52, "volume": 1214767.0}, {"date": "2018-07-23", "close": 23.45, "volume": 1609824.0}, {"date": "2018-07-24", "close": 23.0, "volume": 2181637.0}, {"date": "2018-07-25", "close": 22.99, "volume": 1165333.0}, {"date": "2018-07-26", "close": 23.27, "volume": 2190278.0}, {"date": "2018-07-27", "close": 23.05, "volume": 3270315.0}, {"date": "2018-07-30", "close": 22.99, "volume": 2764309.0}, {"date": "2018-07-31", "close": 23.11, "volume": 2564270.0}, {"date": "2018-08-01", "close": 23.16, "volume": 2256591.0}, {"date": "2018-08-02", "close": 23.22, "volume": 1029931.0}, {"date": "2018-08-03", "close": 23.47, "volume": 1510519.0}, {"date": "2018-08-06", "close": 23.55, "volume": 1796050.0}, {"date": "2018-08-07", "close": 23.58, "volume": 1285504.0}, {"date": "2018-08-08", "close": 23.55, "volume": 1518883.0}, {"date": "2018-08-09", "close": 23.81, "volume": 2412507.0}, {"date": "2018-08-10", "close": 23.33, "volume": 4823801.0}, {"date": "2018-08-13", "close": 22.95, "volume": 5732449.0}, {"date": "2018-08-14", "close": 22.64, "volume": 3449353.0}, {"date": "2018-08-15", "close": 22.73, "volume": 3075886.0}, {"date": "2018-08-16", "close": 23.22, "volume": 2314853.0}, {"date": "2018-08-17", "close": 23.2, "volume": 1546584.0}, {"date": "2018-08-20", "close": 23.12, "volume": 1018937.0}, {"date": "2018-08-21", "close": 22.99, "volume": 2070288.0}, {"date": "2018-08-22", "close": 22.89, "volume": 1600140.0}, {"date": "2018-08-23", "close": 23.28, "volume": 3252872.0}, {"date": "2018-08-24", "close": 23.24, "volume": 1405658.0}, {"date": "2018-08-27", "close": 23.06, "volume": 2005154.0}, {"date": "2018-08-28", "close": 23.47, "volume": 4450755.0}, {"date": "2018-08-29", "close": 23.4, "volume": 1148883.0}, {"date": "2018-08-30", "close": 23.39, "volume": 898153.0}, {"date": "2018-08-31", "close": 23.37, "volume": 1475265.0}, {"date": "2018-09-04", "close": 23.16, "volume": 2027259.0}, {"date": "2018-09-05", "close": 23.24, "volume": 2243632.0}, {"date": "2018-09-06", "close": 23.32, "volume": 2348362.0}, {"date": "2018-09-07", "close": 23.36, "volume": 1404886.0}, {"date": "2018-09-10", "close": 23.51, "volume": 1784708.0}, {"date": "2018-09-11", "close": 23.78, "volume": 2441224.0}, {"date": "2018-09-12", "close": 23.47, "volume": 2431646.0}, {"date": "2018-09-13", "close": 23.79, "volume": 1597464.0}, {"date": "2018-09-14", "close": 23.56, "volume": 4012242.0}, {"date": "2018-09-17", "close": 23.71, "volume": 2089994.0}, {"date": "2018-09-18", "close": 23.66, "volume": 1361268.0}, {"date": "2018-09-19", "close": 23.42, "volume": 2045034.0}, {"date": "2018-09-20", "close": 23.65, "volume": 1633775.0}, {"date": "2018-09-21", "close": 23.94, "volume": 6819409.0}, {"date": "2018-09-24", "close": 23.33, "volume": 2423978.0}, {"date": "2018-09-25", "close": 23.28, "volume": 1854068.0}, {"date": "2018-09-26", "close": 22.72, "volume": 1930985.0}, {"date": "2018-09-27", "close": 22.72, "volume": 3702254.0}, {"date": "2018-09-28", "close": 22.91, "volume": 3990589.0}, {"date": "2018-10-01", "close": 22.73, "volume": 2358923.0}, {"date": "2018-10-02", "close": 22.74, "volume": 2193748.0}, {"date": "2018-10-03", "close": 22.48, "volume": 1918639.0}, {"date": "2018-10-04", "close": 22.21, "volume": 1748810.0}, {"date": "2018-10-05", "close": 22.09, "volume": 838401.0}, {"date": "2018-10-08", "close": 22.37, "volume": 1067731.0}, {"date": "2018-10-09", "close": 22.38, "volume": 1330371.0}, {"date": "2018-10-10", "close": 21.97, "volume": 1335419.0}, {"date": "2018-10-11", "close": 21.17, "volume": 2884971.0}, {"date": "2018-10-12", "close": 21.1, "volume": 1541114.0}, {"date": "2018-10-15", "close": 21.4, "volume": 2068556.0}, {"date": "2018-10-16", "close": 21.81, "volume": 1891119.0}, {"date": "2018-10-17", "close": 21.78, "volume": 1571958.0}, {"date": "2018-10-18", "close": 21.88, "volume": 936694.0}, {"date": "2018-10-19", "close": 21.89, "volume": 1186179.0}, {"date": "2018-10-22", "close": 21.71, "volume": 1455740.0}, {"date": "2018-10-23", "close": 21.98, "volume": 1518158.0}, {"date": "2018-10-24", "close": 22.02, "volume": 2607118.0}, {"date": "2018-10-25", "close": 21.99, "volume": 2630370.0}, {"date": "2018-10-26", "close": 21.86, "volume": 1832138.0}, {"date": "2018-10-29", "close": 22.34, "volume": 2174088.0}, {"date": "2018-10-30", "close": 22.11, "volume": 2503713.0}, {"date": "2018-10-31", "close": 21.88, "volume": 2258506.0}, {"date": "2018-11-01", "close": 21.85, "volume": 1200469.0}, {"date": "2018-11-02", "close": 21.23, "volume": 3387528.0}, {"date": "2018-11-05", "close": 20.73, "volume": 3384630.0}, {"date": "2018-11-06", "close": 21.03, "volume": 1873085.0}, {"date": "2018-11-07", "close": 21.32, "volume": 1578423.0}, {"date": "2018-11-08", "close": 21.67, "volume": 1625967.0}, {"date": "2018-11-09", "close": 21.71, "volume": 1153277.0}, {"date": "2018-11-12", "close": 21.66, "volume": 2122065.0}, {"date": "2018-11-13", "close": 21.66, "volume": 1691658.0}, {"date": "2018-11-14", "close": 21.37, "volume": 2438089.0}, {"date": "2018-11-15", "close": 21.1, "volume": 2006045.0}, {"date": "2018-11-16", "close": 20.9, "volume": 1972208.0}, {"date": "2018-11-19", "close": 20.92, "volume": 1932691.0}, {"date": "2018-11-20", "close": 20.72, "volume": 1481817.0}, {"date": "2018-11-21", "close": 20.84, "volume": 1485343.0}, {"date": "2018-11-23", "close": 20.83, "volume": 587875.0}, {"date": "2018-11-26", "close": 20.95, "volume": 1516135.0}, {"date": "2018-11-27", "close": 21.26, "volume": 3224151.0}, {"date": "2018-11-28", "close": 21.52, "volume": 2022252.0}, {"date": "2018-11-29", "close": 21.39, "volume": 2377610.0}, {"date": "2018-11-30", "close": 21.46, "volume": 2744878.0}, {"date": "2018-12-03", "close": 21.51, "volume": 2108586.0}, {"date": "2018-12-04", "close": 21.24, "volume": 1452135.0}, {"date": "2018-12-06", "close": 21.85, "volume": 2912400.0}, {"date": "2018-12-07", "close": 21.78, "volume": 3073215.0}, {"date": "2018-12-10", "close": 21.71, "volume": 2147720.0}, {"date": "2018-12-11", "close": 21.62, "volume": 1765030.0}, {"date": "2018-12-12", "close": 21.25, "volume": 3222021.0}, {"date": "2018-12-13", "close": 21.49, "volume": 1897695.0}, {"date": "2018-12-14", "close": 21.37, "volume": 2256235.0}, {"date": "2018-12-17", "close": 20.75, "volume": 2988107.0}, {"date": "2018-12-18", "close": 20.86, "volume": 1764188.0}, {"date": "2018-12-19", "close": 20.64, "volume": 2552871.0}, {"date": "2018-12-20", "close": 20.4, "volume": 1976570.0}, {"date": "2018-12-21", "close": 20.05, "volume": 2873044.0}, {"date": "2018-12-24", "close": 19.42, "volume": 2147444.0}, {"date": "2018-12-26", "close": 20.04, "volume": 2828788.0}, {"date": "2018-12-27", "close": 20.12, "volume": 2100172.0}, {"date": "2018-12-28", "close": 20.01, "volume": 2673977.0}, {"date": "2018-12-31", "close": 20.08, "volume": 1688636.0}, {"date": "2019-01-02", "close": 19.7, "volume": 1711523.0}, {"date": "2019-01-03", "close": 19.83, "volume": 1926596.0}, {"date": "2019-01-04", "close": 19.91, "volume": 2388760.0}, {"date": "2019-01-07", "close": 19.8, "volume": 2014887.0}, {"date": "2019-01-08", "close": 20.18, "volume": 2085595.0}, {"date": "2019-01-09", "close": 20.06, "volume": 2392173.0}, {"date": "2019-01-10", "close": 20.33, "volume": 2768734.0}, {"date": "2019-01-11", "close": 20.53, "volume": 2033847.0}, {"date": "2019-01-14", "close": 20.4, "volume": 2949735.0}, {"date": "2019-01-15", "close": 20.5, "volume": 1902993.0}, {"date": "2019-01-16", "close": 20.75, "volume": 5575235.0}, {"date": "2019-01-17", "close": 21.22, "volume": 3079258.0}, {"date": "2019-01-18", "close": 21.25, "volume": 4815242.0}, {"date": "2019-01-22", "close": 21.08, "volume": 1903898.0}, {"date": "2019-01-23", "close": 21.1, "volume": 2005466.0}, {"date": "2019-01-24", "close": 21.17, "volume": 1497572.0}, {"date": "2019-01-25", "close": 21.61, "volume": 2041719.0}, {"date": "2019-01-28", "close": 21.95, "volume": 2718003.0}, {"date": "2019-01-29", "close": 22.27, "volume": 3769367.0}, {"date": "2019-01-30", "close": 22.32, "volume": 5590994.0}, {"date": "2019-01-31", "close": 22.49, "volume": 4036591.0}, {"date": "2019-02-01", "close": 22.54, "volume": 2661719.0}, {"date": "2019-02-04", "close": 22.92, "volume": 2497903.0}, {"date": "2019-02-05", "close": 22.93, "volume": 2268548.0}, {"date": "2019-02-06", "close": 22.5, "volume": 3975177.0}, {"date": "2019-02-07", "close": 22.61, "volume": 5281936.0}, {"date": "2019-02-08", "close": 22.82, "volume": 2882976.0}, {"date": "2019-02-11", "close": 22.92, "volume": 2575121.0}, {"date": "2019-02-12", "close": 22.85, "volume": 2806613.0}, {"date": "2019-02-13", "close": 22.93, "volume": 2510065.0}, {"date": "2019-02-14", "close": 22.75, "volume": 2239109.0}, {"date": "2019-02-15", "close": 23.52, "volume": 3664813.0}, {"date": "2019-02-19", "close": 23.63, "volume": 3397759.0}, {"date": "2019-02-20", "close": 23.23, "volume": 2544511.0}, {"date": "2019-02-21", "close": 23.22, "volume": 1991646.0}, {"date": "2019-02-22", "close": 23.05, "volume": 2414794.0}, {"date": "2019-02-25", "close": 23.0, "volume": 3285709.0}, {"date": "2019-02-26", "close": 23.04, "volume": 2301026.0}, {"date": "2019-02-27", "close": 23.06, "volume": 3457325.0}, {"date": "2019-02-28", "close": 23.0, "volume": 3678220.0}, {"date": "2019-03-01", "close": 22.79, "volume": 4340741.0}, {"date": "2019-03-04", "close": 23.18, "volume": 2875977.0}, {"date": "2019-03-05", "close": 23.27, "volume": 2368161.0}, {"date": "2019-03-06", "close": 23.35, "volume": 2136648.0}, {"date": "2019-03-07", "close": 23.34, "volume": 1997317.0}, {"date": "2019-03-08", "close": 23.44, "volume": 1300726.0}, {"date": "2019-03-11", "close": 23.53, "volume": 1868762.0}, {"date": "2019-03-12", "close": 23.52, "volume": 3367584.0}, {"date": "2019-03-13", "close": 23.65, "volume": 1585655.0}, {"date": "2019-03-14", "close": 23.86, "volume": 1144807.0}, {"date": "2019-03-15", "close": 23.85, "volume": 2977316.0}, {"date": "2019-03-18", "close": 23.54, "volume": 2696582.0}, {"date": "2019-03-19", "close": 23.3, "volume": 5695995.0}, {"date": "2019-03-20", "close": 23.3, "volume": 19517170.0}, {"date": "2019-03-21", "close": 23.85, "volume": 7505515.0}, {"date": "2019-03-22", "close": 24.02, "volume": 9592344.0}, {"date": "2019-03-25", "close": 24.07, "volume": 4791778.0}, {"date": "2019-03-26", "close": 24.33, "volume": 2952600.0}, {"date": "2019-03-27", "close": 24.15, "volume": 3935873.0}, {"date": "2019-03-28", "close": 24.18, "volume": 2497279.0}, {"date": "2019-03-29", "close": 24.33, "volume": 7453892.0}, {"date": "2019-04-01", "close": 24.33, "volume": 2258956.0}, {"date": "2019-04-02", "close": 24.41, "volume": 3121976.0}, {"date": "2019-04-03", "close": 24.48, "volume": 1917629.0}, {"date": "2019-04-04", "close": 24.44, "volume": 1970778.0}, {"date": "2019-04-05", "close": 24.51, "volume": 2731963.0}, {"date": "2019-04-08", "close": 24.36, "volume": 1363686.0}, {"date": "2019-04-09", "close": 24.07, "volume": 3133609.0}, {"date": "2019-04-10", "close": 24.25, "volume": 3828143.0}, {"date": "2019-04-11", "close": 24.5, "volume": 2256338.0}, {"date": "2019-04-12", "close": 24.88, "volume": 3221021.0}, {"date": "2019-04-15", "close": 24.94, "volume": 2146318.0}, {"date": "2019-04-16", "close": 24.36, "volume": 1861873.0}, {"date": "2019-04-17", "close": 24.16, "volume": 1401903.0}, {"date": "2019-04-18", "close": 24.39, "volume": 2010034.0}, {"date": "2019-04-22", "close": 23.99, "volume": 2059353.0}, {"date": "2019-04-23", "close": 24.28, "volume": 1917654.0}, {"date": "2019-04-24", "close": 24.64, "volume": 1514338.0}, {"date": "2019-04-25", "close": 24.77, "volume": 1730169.0}, {"date": "2019-04-26", "close": 25.0, "volume": 1970267.0}, {"date": "2019-04-29", "close": 24.74, "volume": 1356425.0}, {"date": "2019-04-30", "close": 24.86, "volume": 2803653.0}, {"date": "2019-05-01", "close": 24.78, "volume": 1952075.0}, {"date": "2019-05-02", "close": 24.76, "volume": 1639865.0}, {"date": "2019-05-03", "close": 24.89, "volume": 1808306.0}, {"date": "2019-05-06", "close": 24.85, "volume": 1928411.0}, {"date": "2019-05-07", "close": 24.61, "volume": 4384986.0}, {"date": "2019-05-08", "close": 24.44, "volume": 2236517.0}, {"date": "2019-05-09", "close": 24.68, "volume": 1805628.0}, {"date": "2019-05-10", "close": 25.03, "volume": 2502917.0}, {"date": "2019-05-13", "close": 24.84, "volume": 2208178.0}, {"date": "2019-05-14", "close": 24.76, "volume": 2653300.0}, {"date": "2019-05-15", "close": 24.97, "volume": 1855672.0}, {"date": "2019-05-16", "close": 25.31, "volume": 2791352.0}, {"date": "2019-05-17", "close": 25.35, "volume": 2355550.0}, {"date": "2019-05-20", "close": 25.13, "volume": 2447248.0}, {"date": "2019-05-21", "close": 25.44, "volume": 2091620.0}, {"date": "2019-05-22", "close": 25.43, "volume": 1261306.0}, {"date": "2019-05-23", "close": 25.53, "volume": 1592722.0}, {"date": "2019-05-24", "close": 25.77, "volume": 1328920.0}, {"date": "2019-05-28", "close": 25.41, "volume": 3782403.0}, {"date": "2019-05-29", "close": 25.27, "volume": 19192800.0}, {"date": "2019-05-30", "close": 25.42, "volume": 8673039.0}, {"date": "2019-05-31", "close": 25.63, "volume": 10956870.0}, {"date": "2019-06-03", "close": 25.8, "volume": 6791384.0}, {"date": "2019-06-04", "close": 26.09, "volume": 7788156.0}, {"date": "2019-06-05", "close": 26.32, "volume": 5971391.0}, {"date": "2019-06-06", "close": 26.59, "volume": 3119905.0}, {"date": "2019-06-07", "close": 26.65, "volume": 5976808.0}, {"date": "2019-06-10", "close": 26.79, "volume": 2706821.0}, {"date": "2019-06-11", "close": 26.94, "volume": 3597021.0}, {"date": "2019-06-12", "close": 26.97, "volume": 2813912.0}, {"date": "2019-06-13", "close": 27.09, "volume": 2840362.0}, {"date": "2019-06-14", "close": 27.31, "volume": 3654624.0}, {"date": "2019-06-17", "close": 27.48, "volume": 3049065.0}, {"date": "2019-06-18", "close": 27.51, "volume": 3888731.0}, {"date": "2019-06-19", "close": 27.75, "volume": 3580541.0}, {"date": "2019-06-20", "close": 27.68, "volume": 3805928.0}, {"date": "2019-06-21", "close": 27.15, "volume": 13641580.0}, {"date": "2019-06-24", "close": 26.98, "volume": 6156783.0}, {"date": "2019-06-25", "close": 27.07, "volume": 12452280.0}, {"date": "2019-06-26", "close": 26.44, "volume": 4958112.0}, {"date": "2019-06-27", "close": 26.53, "volume": 4871321.0}, {"date": "2019-06-28", "close": 26.73, "volume": 9175730.0}, {"date": "2019-07-01", "close": 26.83, "volume": 3564017.0}, {"date": "2019-07-02", "close": 27.25, "volume": 20650320.0}, {"date": "2019-07-03", "close": 27.49, "volume": 1716455.0}, {"date": "2019-07-05", "close": 27.4, "volume": 4258585.0}, {"date": "2019-07-08", "close": 27.61, "volume": 6187535.0}, {"date": "2019-07-09", "close": 27.95, "volume": 6863755.0}, {"date": "2019-07-10", "close": 28.02, "volume": 4503417.0}, {"date": "2019-07-11", "close": 27.83, "volume": 4166527.0}, {"date": "2019-07-12", "close": 27.92, "volume": 7540859.0}, {"date": "2019-07-15", "close": 28.0, "volume": 2673473.0}, {"date": "2019-07-16", "close": 27.96, "volume": 3198988.0}, {"date": "2019-07-17", "close": 27.83, "volume": 3857234.0}, {"date": "2019-07-18", "close": 27.7, "volume": 2908066.0}, {"date": "2019-07-19", "close": 27.03, "volume": 4185549.0}, {"date": "2019-07-22", "close": 27.16, "volume": 3198478.0}, {"date": "2019-07-23", "close": 27.39, "volume": 2979472.0}, {"date": "2019-07-24", "close": 27.18, "volume": 3367347.0}, {"date": "2019-07-25", "close": 27.3, "volume": 5426374.0}, {"date": "2019-07-26", "close": 27.37, "volume": 3903209.0}, {"date": "2019-07-29", "close": 27.57, "volume": 3282572.0}, {"date": "2019-07-30", "close": 27.76, "volume": 4203234.0}, {"date": "2019-07-31", "close": 27.47, "volume": 4626952.0}, {"date": "2019-08-01", "close": 27.45, "volume": 3458099.0}, {"date": "2019-08-02", "close": 27.67, "volume": 1952061.0}, {"date": "2019-08-05", "close": 27.12, "volume": 2890878.0}, {"date": "2019-08-06", "close": 27.38, "volume": 3471013.0}, {"date": "2019-08-07", "close": 27.59, "volume": 2662058.0}, {"date": "2019-08-08", "close": 27.85, "volume": 2740800.0}, {"date": "2019-08-09", "close": 27.85, "volume": 2442390.0}, {"date": "2019-08-12", "close": 27.73, "volume": 2480377.0}, {"date": "2019-08-13", "close": 27.87, "volume": 3104469.0}, {"date": "2019-08-14", "close": 27.61, "volume": 4373460.0}, {"date": "2019-08-15", "close": 27.85, "volume": 3457738.0}, {"date": "2019-08-16", "close": 28.32, "volume": 5304825.0}, {"date": "2019-08-19", "close": 28.58, "volume": 2490348.0}, {"date": "2019-08-20", "close": 28.44, "volume": 1934881.0}, {"date": "2019-08-21", "close": 28.56, "volume": 3501421.0}, {"date": "2019-08-22", "close": 29.03, "volume": 2963333.0}, {"date": "2019-08-23", "close": 28.59, "volume": 3525407.0}, {"date": "2019-08-26", "close": 29.02, "volume": 3952248.0}, {"date": "2019-08-27", "close": 29.06, "volume": 4832585.0}, {"date": "2019-08-28", "close": 28.75, "volume": 3456845.0}, {"date": "2019-08-29", "close": 28.93, "volume": 2969854.0}, {"date": "2019-08-30", "close": 28.76, "volume": 3674396.0}, {"date": "2019-09-03", "close": 29.13, "volume": 3329743.0}, {"date": "2019-09-04", "close": 29.04, "volume": 3086204.0}, {"date": "2019-09-05", "close": 28.61, "volume": 3215580.0}, {"date": "2019-09-06", "close": 28.78, "volume": 3063381.0}, {"date": "2019-09-09", "close": 28.36, "volume": 2464509.0}, {"date": "2019-09-10", "close": 27.97, "volume": 3994482.0}, {"date": "2019-09-11", "close": 27.78, "volume": 1935415.0}, {"date": "2019-09-12", "close": 27.94, "volume": 2156613.0}, {"date": "2019-09-13", "close": 27.85, "volume": 1811504.0}, {"date": "2019-09-16", "close": 28.19, "volume": 2523063.0}, {"date": "2019-09-17", "close": 28.49, "volume": 4024929.0}, {"date": "2019-09-18", "close": 28.5, "volume": 27726660.0}, {"date": "2019-09-19", "close": 28.97, "volume": 6586044.0}, {"date": "2019-09-20", "close": 29.25, "volume": 15382750.0}, {"date": "2019-09-23", "close": 28.84, "volume": 4514040.0}, {"date": "2019-09-24", "close": 29.07, "volume": 3044846.0}, {"date": "2019-09-25", "close": 29.4, "volume": 5529177.0}, {"date": "2019-09-26", "close": 29.71, "volume": 4671510.0}, {"date": "2019-09-27", "close": 29.61, "volume": 8032998.0}, {"date": "2019-09-30", "close": 29.61, "volume": 3544929.0}, {"date": "2019-10-01", "close": 29.64, "volume": 3361239.0}, {"date": "2019-10-02", "close": 29.79, "volume": 3485600.0}, {"date": "2019-10-03", "close": 29.9, "volume": 3824193.0}, {"date": "2019-10-04", "close": 30.09, "volume": 3084408.0}, {"date": "2019-10-07", "close": 29.93, "volume": 2779279.0}, {"date": "2019-10-08", "close": 29.7, "volume": 3672835.0}, {"date": "2019-10-09", "close": 30.19, "volume": 4583860.0}, {"date": "2019-10-10", "close": 30.35, "volume": 5635342.0}, {"date": "2019-10-11", "close": 30.25, "volume": 3062954.0}, {"date": "2019-10-14", "close": 30.24, "volume": 3005764.0}, {"date": "2019-10-15", "close": 30.42, "volume": 3423300.0}, {"date": "2019-10-16", "close": 30.48, "volume": 4133312.0}, {"date": "2019-10-17", "close": 30.41, "volume": 3787612.0}, {"date": "2019-10-18", "close": 30.88, "volume": 4715357.0}, {"date": "2019-10-21", "close": 31.09, "volume": 2696873.0}, {"date": "2019-10-22", "close": 30.74, "volume": 3152483.0}, {"date": "2019-10-23", "close": 30.84, "volume": 2330367.0}, {"date": "2019-10-24", "close": 30.89, "volume": 1853157.0}, {"date": "2019-10-25", "close": 30.89, "volume": 2153962.0}, {"date": "2019-10-28", "close": 30.78, "volume": 2006973.0}, {"date": "2019-10-29", "close": 30.8, "volume": 3402282.0}, {"date": "2019-10-30", "close": 30.46, "volume": 5581662.0}, {"date": "2019-10-31", "close": 30.79, "volume": 3856085.0}, {"date": "2019-11-01", "close": 30.84, "volume": 4281061.0}, {"date": "2019-11-04", "close": 30.4, "volume": 3053884.0}, {"date": "2019-11-05", "close": 29.63, "volume": 5461114.0}, {"date": "2019-11-06", "close": 30.0, "volume": 3948352.0}, {"date": "2019-11-07", "close": 29.52, "volume": 1794869.0}, {"date": "2019-11-08", "close": 29.51, "volume": 2006927.0}, {"date": "2019-11-11", "close": 29.46, "volume": 2175011.0}, {"date": "2019-11-12", "close": 29.28, "volume": 4284049.0}, {"date": "2019-11-13", "close": 29.83, "volume": 2533807.0}, {"date": "2019-11-14", "close": 30.0, "volume": 1985350.0}, {"date": "2019-11-15", "close": 29.99, "volume": 2450951.0}, {"date": "2019-11-18", "close": 29.99, "volume": 4350711.0}, {"date": "2019-11-19", "close": 29.93, "volume": 3438736.0}, {"date": "2019-11-20", "close": 30.06, "volume": 4944651.0}, {"date": "2019-11-21", "close": 29.32, "volume": 30028380.0}, {"date": "2019-11-22", "close": 29.64, "volume": 10545480.0}, {"date": "2019-11-25", "close": 30.13, "volume": 14105730.0}, {"date": "2019-11-26", "close": 30.49, "volume": 13205340.0}, {"date": "2019-11-27", "close": 30.35, "volume": 4785282.0}, {"date": "2019-11-29", "close": 30.53, "volume": 8467390.0}, {"date": "2019-12-02", "close": 30.17, "volume": 4657640.0}, {"date": "2019-12-03", "close": 30.08, "volume": 4398994.0}, {"date": "2019-12-04", "close": 30.13, "volume": 3285425.0}, {"date": "2019-12-05", "close": 29.82, "volume": 5314273.0}, {"date": "2019-12-06", "close": 30.03, "volume": 3928522.0}, {"date": "2019-12-09", "close": 30.14, "volume": 3124224.0}, {"date": "2019-12-10", "close": 29.87, "volume": 3103801.0}, {"date": "2019-12-11", "close": 29.46, "volume": 4935100.0}, {"date": "2019-12-12", "close": 28.8, "volume": 4334881.0}, {"date": "2019-12-13", "close": 29.03, "volume": 5081566.0}, {"date": "2019-12-16", "close": 29.18, "volume": 5367092.0}, {"date": "2019-12-17", "close": 28.69, "volume": 5600688.0}, {"date": "2019-12-18", "close": 28.85, "volume": 6066653.0}, {"date": "2019-12-19", "close": 29.23, "volume": 4669887.0}, {"date": "2019-12-20", "close": 29.47, "volume": 7176837.0}, {"date": "2019-12-23", "close": 29.18, "volume": 2752160.0}, {"date": "2019-12-24", "close": 29.2, "volume": 1206652.0}, {"date": "2019-12-26", "close": 29.43, "volume": 1261324.0}, {"date": "2019-12-27", "close": 29.51, "volume": 1397615.0}, {"date": "2019-12-30", "close": 29.76, "volume": 2715418.0}, {"date": "2019-12-31", "close": 29.97, "volume": 7373613.0}, {"date": "2020-01-02", "close": 29.47, "volume": 2527694.0}, {"date": "2020-01-03", "close": 30.08, "volume": 2697823.0}, {"date": "2020-01-06", "close": 30.19, "volume": 2945832.0}, {"date": "2020-01-07", "close": 29.54, "volume": 3194152.0}, {"date": "2020-01-08", "close": 29.84, "volume": 4649835.0}, {"date": "2020-01-09", "close": 29.83, "volume": 2159956.0}, {"date": "2020-01-10", "close": 30.06, "volume": 3196595.0}, {"date": "2020-01-13", "close": 30.19, "volume": 3588860.0}, {"date": "2020-01-14", "close": 29.87, "volume": 3511393.0}, {"date": "2020-01-15", "close": 30.09, "volume": 3514450.0}, {"date": "2020-01-16", "close": 30.53, "volume": 2194945.0}, {"date": "2020-01-17", "close": 30.49, "volume": 2572163.0}, {"date": "2020-01-21", "close": 30.91, "volume": 3589003.0}, {"date": "2020-01-22", "close": 31.15, "volume": 5235033.0}, {"date": "2020-01-23", "close": 31.36, "volume": 5168085.0}, {"date": "2020-01-24", "close": 31.34, "volume": 2554041.0}, {"date": "2020-01-27", "close": 31.2, "volume": 2148631.0}, {"date": "2020-01-28", "close": 31.29, "volume": 2483813.0}, {"date": "2020-01-29", "close": 31.32, "volume": 2810879.0}, {"date": "2020-01-30", "close": 31.51, "volume": 1807979.0}, {"date": "2020-01-31", "close": 31.47, "volume": 4045035.0}, {"date": "2020-02-03", "close": 31.41, "volume": 2561108.0}, {"date": "2020-02-04", "close": 31.73, "volume": 2719929.0}, {"date": "2020-02-05", "close": 31.41, "volume": 2449440.0}, {"date": "2020-02-06", "close": 31.56, "volume": 1773421.0}, {"date": "2020-02-07", "close": 31.51, "volume": 1675083.0}, {"date": "2020-02-10", "close": 31.92, "volume": 2128322.0}, {"date": "2020-02-11", "close": 31.58, "volume": 3271321.0}, {"date": "2020-02-12", "close": 31.82, "volume": 3555085.0}, {"date": "2020-02-13", "close": 32.35, "volume": 2742784.0}, {"date": "2020-02-14", "close": 32.55, "volume": 4284758.0}, {"date": "2020-02-18", "close": 32.61, "volume": 3293031.0}, {"date": "2020-02-19", "close": 31.77, "volume": 5133014.0}, {"date": "2020-02-20", "close": 31.54, "volume": 3544256.0}, {"date": "2020-02-21", "close": 31.39, "volume": 3203426.0}, {"date": "2020-02-24", "close": 31.25, "volume": 2575547.0}, {"date": "2020-02-25", "close": 30.45, "volume": 2951105.0}, {"date": "2020-02-26", "close": 29.61, "volume": 4510448.0}, {"date": "2020-02-27", "close": 28.94, "volume": 6429136.0}, {"date": "2020-02-28", "close": 28.69, "volume": 10703000.0}, {"date": "2020-03-02", "close": 29.85, "volume": 4700970.0}, {"date": "2020-03-03", "close": 29.8, "volume": 5045317.0}, {"date": "2020-03-04", "close": 30.73, "volume": 4234963.0}, {"date": "2020-03-05", "close": 30.2, "volume": 3316602.0}, {"date": "2020-03-06", "close": 29.54, "volume": 5847924.0}, {"date": "2020-03-09", "close": 27.45, "volume": 7718321.0}, {"date": "2020-03-10", "close": 28.46, "volume": 6802615.0}, {"date": "2020-03-11", "close": 26.97, "volume": 8298750.0}, {"date": "2020-03-12", "close": 25.68, "volume": 6571673.0}, {"date": "2020-03-13", "close": 27.05, "volume": 6259089.0}, {"date": "2020-03-16", "close": 20.68, "volume": 5565714.0}, {"date": "2020-03-17", "close": 22.1, "volume": 7090887.0}, {"date": "2020-03-18", "close": 19.3, "volume": 6894322.0}, {"date": "2020-03-19", "close": 18.5, "volume": 7939150.0}, {"date": "2020-03-20", "close": 17.19, "volume": 8349843.0}, {"date": "2020-03-23", "close": 16.13, "volume": 6447269.0}, {"date": "2020-03-24", "close": 18.14, "volume": 5961073.0}, {"date": "2020-03-25", "close": 18.88, "volume": 7556327.0}, {"date": "2020-03-26", "close": 19.93, "volume": 5889066.0}, {"date": "2020-03-27", "close": 20.81, "volume": 5621757.0}, {"date": "2020-03-30", "close": 21.19, "volume": 5653834.0}, {"date": "2020-03-31", "close": 21.37, "volume": 8787684.0}, {"date": "2020-04-01", "close": 20.28, "volume": 5575593.0}, {"date": "2020-04-02", "close": 20.45, "volume": 4727729.0}, {"date": "2020-04-03", "close": 19.37, "volume": 5347901.0}, {"date": "2020-04-06", "close": 21.45, "volume": 6175238.0}, {"date": "2020-04-07", "close": 21.6, "volume": 3856802.0}, {"date": "2020-04-08", "close": 23.05, "volume": 3462331.0}, {"date": "2020-04-09", "close": 24.31, "volume": 5019313.0}, {"date": "2020-04-13", "close": 23.66, "volume": 3274750.0}, {"date": "2020-04-14", "close": 24.2, "volume": 6527010.0}, {"date": "2020-04-15", "close": 23.81, "volume": 5043671.0}, {"date": "2020-04-16", "close": 22.83, "volume": 9798112.0}, {"date": "2020-04-17", "close": 23.82, "volume": 4997116.0}, {"date": "2020-04-20", "close": 22.24, "volume": 5211612.0}, {"date": "2020-04-21", "close": 21.16, "volume": 5345628.0}, {"date": "2020-04-22", "close": 22.08, "volume": 4905404.0}, {"date": "2020-04-23", "close": 21.59, "volume": 3088686.0}, {"date": "2020-04-24", "close": 21.78, "volume": 2328726.0}, {"date": "2020-04-27", "close": 22.58, "volume": 1688076.0}, {"date": "2020-04-28", "close": 22.8, "volume": 3815425.0}, {"date": "2020-04-29", "close": 23.9, "volume": 4099415.0}, {"date": "2020-04-30", "close": 23.65, "volume": 3274395.0}, {"date": "2020-05-01", "close": 22.87, "volume": 2049435.0}, {"date": "2020-05-04", "close": 22.79, "volume": 2603853.0}, {"date": "2020-05-05", "close": 23.51, "volume": 4182719.0}, {"date": "2020-05-06", "close": 23.05, "volume": 3978587.0}, {"date": "2020-05-07", "close": 24.61, "volume": 5438344.0}, {"date": "2020-05-08", "close": 24.93, "volume": 3438738.0}, {"date": "2020-05-11", "close": 25.32, "volume": 4841610.0}, {"date": "2020-05-12", "close": 24.12, "volume": 4369916.0}, {"date": "2020-05-13", "close": 23.97, "volume": 5094935.0}, {"date": "2020-05-14", "close": 24.02, "volume": 5074326.0}, {"date": "2020-05-15", "close": 24.1, "volume": 3737950.0}, {"date": "2020-05-18", "close": 25.42, "volume": 4692621.0}, {"date": "2020-05-19", "close": 25.24, "volume": 4143476.0}, {"date": "2020-05-20", "close": 24.71, "volume": 6259853.0}, {"date": "2020-05-21", "close": 25.23, "volume": 4130338.0}, {"date": "2020-05-22", "close": 25.45, "volume": 3831128.0}, {"date": "2020-05-26", "close": 26.13, "volume": 5674712.0}, {"date": "2020-05-27", "close": 26.27, "volume": 3494203.0}, {"date": "2020-05-28", "close": 26.2, "volume": 4483055.0}, {"date": "2020-05-29", "close": 26.3, "volume": 7669255.0}, {"date": "2020-06-01", "close": 27.91, "volume": 5266602.0}, {"date": "2020-06-02", "close": 27.59, "volume": 9389161.0}, {"date": "2020-06-03", "close": 27.82, "volume": 4663908.0}, {"date": "2020-06-04", "close": 27.73, "volume": 3220172.0}, {"date": "2020-06-05", "close": 28.66, "volume": 6014087.0}, {"date": "2020-06-08", "close": 29.2, "volume": 3591482.0}, {"date": "2020-06-09", "close": 28.46, "volume": 3094617.0}, {"date": "2020-06-10", "close": 27.56, "volume": 3853015.0}, {"date": "2020-06-11", "close": 26.32, "volume": 4848318.0}, {"date": "2020-06-12", "close": 27.67, "volume": 5804492.0}, {"date": "2020-06-15", "close": 28.37, "volume": 5143295.0}, {"date": "2020-06-16", "close": 28.87, "volume": 4107120.0}, {"date": "2020-06-17", "close": 28.4, "volume": 3329747.0}, {"date": "2020-06-18", "close": 28.35, "volume": 9212888.0}, {"date": "2020-06-19", "close": 27.84, "volume": 11672500.0}, {"date": "2020-06-22", "close": 28.15, "volume": 3930312.0}, {"date": "2020-06-23", "close": 27.96, "volume": 4069143.0}, {"date": "2020-06-24", "close": 27.27, "volume": 4488637.0}, {"date": "2020-06-25", "close": 27.81, "volume": 3145974.0}, {"date": "2020-06-26", "close": 27.23, "volume": 6184945.0}, {"date": "2020-06-29", "close": 27.09, "volume": 3018189.0}, {"date": "2020-06-30", "close": 27.53, "volume": 5083241.0}, {"date": "2020-07-01", "close": 28.4, "volume": 4271559.0}, {"date": "2020-07-02", "close": 28.23, "volume": 4984310.0}, {"date": "2020-07-06", "close": 28.07, "volume": 2130366.0}, {"date": "2020-07-07", "close": 27.46, "volume": 2838905.0}, {"date": "2020-07-08", "close": 27.57, "volume": 2331430.0}, {"date": "2020-07-09", "close": 27.37, "volume": 1561309.0}, {"date": "2020-07-10", "close": 27.55, "volume": 2437312.0}, {"date": "2020-07-13", "close": 27.08, "volume": 2052303.0}, {"date": "2020-07-14", "close": 27.27, "volume": 3737600.0}, {"date": "2020-07-15", "close": 27.59, "volume": 3126284.0}, {"date": "2020-07-16", "close": 27.39, "volume": 2099937.0}, {"date": "2020-07-17", "close": 28.02, "volume": 2532712.0}, {"date": "2020-07-20", "close": 27.72, "volume": 1588638.0}, {"date": "2020-07-21", "close": 27.66, "volume": 3598556.0}, {"date": "2020-07-22", "close": 28.4, "volume": 2012497.0}, {"date": "2020-07-23", "close": 27.95, "volume": 2396006.0}, {"date": "2020-07-24", "close": 27.53, "volume": 2516126.0}, {"date": "2020-07-27", "close": 28.01, "volume": 2777963.0}, {"date": "2020-07-28", "close": 28.52, "volume": 1808431.0}, {"date": "2020-07-29", "close": 29.35, "volume": 3207484.0}, {"date": "2020-07-30", "close": 29.82, "volume": 2768811.0}, {"date": "2020-07-31", "close": 29.82, "volume": 3504500.0}, {"date": "2020-08-03", "close": 29.66, "volume": 2586607.0}, {"date": "2020-08-04", "close": 29.67, "volume": 3212843.0}, {"date": "2020-08-05", "close": 29.42, "volume": 1932425.0}, {"date": "2020-08-06", "close": 29.33, "volume": 2814751.0}, {"date": "2020-08-07", "close": 30.2, "volume": 2646984.0}, {"date": "2020-08-10", "close": 30.03, "volume": 2456413.0}, {"date": "2020-08-11", "close": 29.36, "volume": 3667406.0}, {"date": "2020-08-12", "close": 29.85, "volume": 3174512.0}, {"date": "2020-08-13", "close": 29.18, "volume": 2976917.0}, {"date": "2020-08-14", "close": 28.67, "volume": 4177078.0}, {"date": "2020-08-17", "close": 29.6, "volume": 4110256.0}, {"date": "2020-08-18", "close": 29.26, "volume": 2001737.0}, {"date": "2020-08-19", "close": 28.7, "volume": 2247354.0}, {"date": "2020-08-20", "close": 28.75, "volume": 2678386.0}, {"date": "2020-08-21", "close": 29.09, "volume": 2345575.0}, {"date": "2020-08-24", "close": 29.11, "volume": 3531456.0}, {"date": "2020-08-25", "close": 28.94, "volume": 2768132.0}, {"date": "2020-08-26", "close": 28.5, "volume": 2776573.0}, {"date": "2020-08-27", "close": 28.82, "volume": 2562765.0}, {"date": "2020-08-28", "close": 28.66, "volume": 3191247.0}, {"date": "2020-08-31", "close": 28.63, "volume": 2788328.0}, {"date": "2020-09-01", "close": 28.77, "volume": 4769417.0}, {"date": "2020-09-02", "close": 29.35, "volume": 3156141.0}, {"date": "2020-09-03", "close": 28.82, "volume": 2261234.0}, {"date": "2020-09-04", "close": 28.67, "volume": 3728028.0}, {"date": "2020-09-08", "close": 28.18, "volume": 3619440.0}, {"date": "2020-09-09", "close": 29.05, "volume": 4316589.0}, {"date": "2020-09-10", "close": 28.42, "volume": 4973837.0}, {"date": "2020-09-11", "close": 28.49, "volume": 2423809.0}, {"date": "2020-09-14", "close": 29.16, "volume": 4396563.0}, {"date": "2020-09-15", "close": 28.91, "volume": 2941964.0}, {"date": "2020-09-16", "close": 28.93, "volume": 2947697.0}, {"date": "2020-09-17", "close": 28.63, "volume": 2744070.0}, {"date": "2020-09-18", "close": 28.33, "volume": 8142565.0}, {"date": "2020-09-21", "close": 27.58, "volume": 4196983.0}, {"date": "2020-09-22", "close": 27.72, "volume": 3851350.0}, {"date": "2020-09-23", "close": 26.44, "volume": 3200092.0}, {"date": "2020-09-24", "close": 26.96, "volume": 4639304.0}, {"date": "2020-09-25", "close": 27.58, "volume": 3738194.0}, {"date": "2020-09-28", "close": 28.54, "volume": 2850605.0}, {"date": "2020-09-29", "close": 28.0, "volume": 4005580.0}, {"date": "2020-09-30", "close": 27.99, "volume": 5234032.0}, {"date": "2020-10-01", "close": 28.77, "volume": 5523025.0}, {"date": "2020-10-02", "close": 29.31, "volume": 3937012.0}, {"date": "2020-10-05", "close": 29.52, "volume": 2487750.0}, {"date": "2020-10-06", "close": 29.41, "volume": 2737471.0}, {"date": "2020-10-07", "close": 29.23, "volume": 2835894.0}, {"date": "2020-10-08", "close": 29.87, "volume": 2527291.0}, {"date": "2020-10-09", "close": 29.63, "volume": 2849765.0}, {"date": "2020-10-12", "close": 29.7, "volume": 4468143.0}, {"date": "2020-10-13", "close": 28.88, "volume": 4332135.0}, {"date": "2020-10-14", "close": 28.48, "volume": 3645411.0}, {"date": "2020-10-15", "close": 28.45, "volume": 3225142.0}, {"date": "2020-10-16", "close": 27.94, "volume": 2332360.0}, {"date": "2020-10-19", "close": 27.67, "volume": 3042007.0}, {"date": "2020-10-20", "close": 27.95, "volume": 2827540.0}, {"date": "2020-10-21", "close": 28.1, "volume": 2146803.0}, {"date": "2020-10-22", "close": 28.79, "volume": 4128830.0}, {"date": "2020-10-23", "close": 29.07, "volume": 1777581.0}, {"date": "2020-10-26", "close": 28.64, "volume": 2270504.0}, {"date": "2020-10-27", "close": 28.05, "volume": 2898196.0}, {"date": "2020-10-28", "close": 27.32, "volume": 3750243.0}, {"date": "2020-10-29", "close": 27.4, "volume": 2927403.0}, {"date": "2020-10-30", "close": 27.26, "volume": 2874474.0}, {"date": "2020-11-02", "close": 27.66, "volume": 3058448.0}, {"date": "2020-11-03", "close": 28.0, "volume": 2668851.0}, {"date": "2020-11-04", "close": 28.82, "volume": 3567079.0}, {"date": "2020-11-05", "close": 28.97, "volume": 2872689.0}, {"date": "2020-11-06", "close": 28.97, "volume": 2734984.0}, {"date": "2020-11-09", "close": 27.59, "volume": 9585913.0}, {"date": "2020-11-10", "close": 28.05, "volume": 9699009.0}, {"date": "2020-11-11", "close": 29.05, "volume": 4691133.0}, {"date": "2020-11-12", "close": 28.73, "volume": 2866840.0}, {"date": "2020-11-13", "close": 29.17, "volume": 2911282.0}, {"date": "2020-11-16", "close": 29.12, "volume": 3612186.0}, {"date": "2020-11-17", "close": 28.8, "volume": 2222627.0}, {"date": "2020-11-18", "close": 28.29, "volume": 4156576.0}, {"date": "2020-11-19", "close": 28.08, "volume": 4319896.0}, {"date": "2020-11-20", "close": 28.25, "volume": 3220392.0}, {"date": "2020-11-23", "close": 28.15, "volume": 4214966.0}, {"date": "2020-11-24", "close": 28.6, "volume": 5341398.0}, {"date": "2020-11-25", "close": 29.25, "volume": 4164080.0}, {"date": "2020-11-27", "close": 28.76, "volume": 2001808.0}, {"date": "2020-11-30", "close": 28.58, "volume": 6807986.0}, {"date": "2020-12-01", "close": 29.25, "volume": 3662661.0}, {"date": "2020-12-02", "close": 28.88, "volume": 3004908.0}, {"date": "2020-12-03", "close": 29.38, "volume": 3477176.0}, {"date": "2020-12-04", "close": 30.24, "volume": 4132665.0}, {"date": "2020-12-07", "close": 29.64, "volume": 3092310.0}, {"date": "2020-12-08", "close": 29.46, "volume": 2318024.0}, {"date": "2020-12-09", "close": 29.19, "volume": 2539681.0}, {"date": "2020-12-10", "close": 28.91, "volume": 2985834.0}, {"date": "2020-12-11", "close": 28.96, "volume": 2442251.0}, {"date": "2020-12-14", "close": 28.78, "volume": 3589019.0}, {"date": "2020-12-15", "close": 29.33, "volume": 3877608.0}, {"date": "2020-12-16", "close": 29.19, "volume": 2446969.0}, {"date": "2020-12-17", "close": 29.28, "volume": 3317902.0}, {"date": "2020-12-18", "close": 28.38, "volume": 5915864.0}, {"date": "2020-12-21", "close": 28.69, "volume": 3203282.0}, {"date": "2020-12-22", "close": 29.02, "volume": 1976467.0}, {"date": "2020-12-23", "close": 28.64, "volume": 2055783.0}, {"date": "2020-12-24", "close": 29.11, "volume": 616768.0}, {"date": "2020-12-28", "close": 29.34, "volume": 1786202.0}, {"date": "2020-12-29", "close": 29.11, "volume": 1164718.0}, {"date": "2020-12-30", "close": 29.53, "volume": 1530814.0}, {"date": "2020-12-31", "close": 29.7, "volume": 2231692.0}, {"date": "2021-01-04", "close": 28.58, "volume": 3420187.0}, {"date": "2021-01-05", "close": 29.03, "volume": 4073984.0}, {"date": "2021-01-06", "close": 29.1, "volume": 4803397.0}, {"date": "2021-01-07", "close": 28.94, "volume": 3755593.0}, {"date": "2021-01-08", "close": 29.33, "volume": 2713798.0}, {"date": "2021-01-11", "close": 29.05, "volume": 2736815.0}, {"date": "2021-01-12", "close": 28.73, "volume": 4159620.0}, {"date": "2021-01-13", "close": 28.63, "volume": 3863463.0}, {"date": "2021-01-14", "close": 28.95, "volume": 4594621.0}, {"date": "2021-01-15", "close": 29.59, "volume": 2898749.0}, {"date": "2021-01-19", "close": 29.44, "volume": 3313071.0}, {"date": "2021-01-20", "close": 30.03, "volume": 3655946.0}, {"date": "2021-01-21", "close": 30.09, "volume": 3000062.0}, {"date": "2021-01-22", "close": 30.02, "volume": 2214140.0}, {"date": "2021-01-25", "close": 29.67, "volume": 2287296.0}, {"date": "2021-01-26", "close": 29.75, "volume": 2606818.0}, {"date": "2021-01-27", "close": 28.71, "volume": 4442027.0}, {"date": "2021-01-28", "close": 29.01, "volume": 3592038.0}, {"date": "2021-01-29", "close": 29.48, "volume": 3536024.0}, {"date": "2021-02-01", "close": 30.42, "volume": 2794141.0}, {"date": "2021-02-02", "close": 30.26, "volume": 2793740.0}, {"date": "2021-02-03", "close": 29.99, "volume": 3232376.0}, {"date": "2021-02-04", "close": 30.11, "volume": 2382035.0}, {"date": "2021-02-05", "close": 30.02, "volume": 1703353.0}, {"date": "2021-02-08", "close": 30.09, "volume": 2185957.0}, {"date": "2021-02-09", "close": 30.48, "volume": 2341087.0}, {"date": "2021-02-10", "close": 30.55, "volume": 3167229.0}, {"date": "2021-02-11", "close": 30.83, "volume": 5662365.0}, {"date": "2021-02-12", "close": 31.0, "volume": 3331569.0}, {"date": "2021-02-16", "close": 30.92, "volume": 2994027.0}, {"date": "2021-02-17", "close": 30.35, "volume": 3365666.0}, {"date": "2021-02-18", "close": 29.78, "volume": 3185449.0}, {"date": "2021-02-19", "close": 29.98, "volume": 4537139.0}, {"date": "2021-02-22", "close": 29.5, "volume": 4540220.0}, {"date": "2021-02-23", "close": 29.85, "volume": 3754233.0}, {"date": "2021-02-24", "close": 29.87, "volume": 3217925.0}, {"date": "2021-02-25", "close": 29.71, "volume": 4577049.0}, {"date": "2021-02-26", "close": 29.14, "volume": 5079628.0}, {"date": "2021-03-01", "close": 29.32, "volume": 3880112.0}, {"date": "2021-03-02", "close": 29.29, "volume": 3189503.0}, {"date": "2021-03-03", "close": 28.65, "volume": 4358355.0}, {"date": "2021-03-04", "close": 28.44, "volume": 5562234.0}, {"date": "2021-03-05", "close": 28.42, "volume": 5066616.0}, {"date": "2021-03-08", "close": 28.49, "volume": 4039750.0}, {"date": "2021-03-09", "close": 28.88, "volume": 3243414.0}, {"date": "2021-03-10", "close": 29.3, "volume": 4264478.0}, {"date": "2021-03-11", "close": 29.71, "volume": 3485921.0}, {"date": "2021-03-12", "close": 30.84, "volume": 5124715.0}, {"date": "2021-03-15", "close": 31.36, "volume": 3610523.0}, {"date": "2021-03-16", "close": 31.13, "volume": 2302532.0}, {"date": "2021-03-17", "close": 30.99, "volume": 2221898.0}, {"date": "2021-03-18", "close": 31.09, "volume": 3005095.0}, {"date": "2021-03-19", "close": 30.61, "volume": 5056853.0}, {"date": "2021-03-22", "close": 31.09, "volume": 3083682.0}, {"date": "2021-03-23", "close": 31.05, "volume": 3536712.0}, {"date": "2021-03-24", "close": 31.1, "volume": 3063475.0}, {"date": "2021-03-25", "close": 31.68, "volume": 3198879.0}, {"date": "2021-03-26", "close": 32.3, "volume": 2543070.0}, {"date": "2021-03-29", "close": 32.2, "volume": 2700995.0}, {"date": "2021-03-30", "close": 32.25, "volume": 2856174.0}, {"date": "2021-03-31", "close": 31.99, "volume": 5300977.0}, {"date": "2021-04-01", "close": 32.67, "volume": 4231479.0}, {"date": "2021-04-05", "close": 32.35, "volume": 4271570.0}, {"date": "2021-04-06", "close": 32.85, "volume": 3609298.0}, {"date": "2021-04-07", "close": 32.52, "volume": 4002171.0}, {"date": "2021-04-08", "close": 32.43, "volume": 2288272.0}, {"date": "2021-04-09", "close": 32.37, "volume": 1753435.0}, {"date": "2021-04-12", "close": 32.5, "volume": 3475852.0}, {"date": "2021-04-13", "close": 32.72, "volume": 2994232.0}, {"date": "2021-04-14", "close": 32.58, "volume": 1628123.0}, {"date": "2021-04-15", "close": 33.06, "volume": 2603402.0}, {"date": "2021-04-16", "close": 33.34, "volume": 5967127.0}, {"date": "2021-04-19", "close": 33.63, "volume": 3927455.0}, {"date": "2021-04-20", "close": 33.98, "volume": 3338007.0}, {"date": "2021-04-21", "close": 33.85, "volume": 2421206.0}, {"date": "2021-04-22", "close": 33.83, "volume": 3166434.0}, {"date": "2021-04-23", "close": 33.94, "volume": 2327309.0}, {"date": "2021-04-26", "close": 33.85, "volume": 2916109.0}, {"date": "2021-04-27", "close": 33.91, "volume": 2467868.0}, {"date": "2021-04-28", "close": 34.15, "volume": 6535178.0}, {"date": "2021-04-29", "close": 34.72, "volume": 5278323.0}, {"date": "2021-04-30", "close": 35.06, "volume": 3196509.0}, {"date": "2021-05-03", "close": 34.74, "volume": 2600693.0}, {"date": "2021-05-04", "close": 34.86, "volume": 3012113.0}, {"date": "2021-05-05", "close": 34.28, "volume": 2658853.0}, {"date": "2021-05-06", "close": 34.92, "volume": 3248446.0}, {"date": "2021-05-07", "close": 35.03, "volume": 2794829.0}, {"date": "2021-05-10", "close": 35.17, "volume": 3963312.0}, {"date": "2021-05-11", "close": 35.08, "volume": 7154970.0}, {"date": "2021-05-12", "close": 34.25, "volume": 7226781.0}, {"date": "2021-05-13", "close": 34.66, "volume": 5809040.0}, {"date": "2021-05-14", "close": 35.11, "volume": 4608290.0}, {"date": "2021-05-17", "close": 35.17, "volume": 3683694.0}, {"date": "2021-05-18", "close": 35.06, "volume": 4528121.0}, {"date": "2021-05-19", "close": 34.96, "volume": 6011144.0}, {"date": "2021-05-20", "close": 35.6, "volume": 4235007.0}, {"date": "2021-05-21", "close": 35.34, "volume": 4270759.0}, {"date": "2021-05-24", "close": 36.05, "volume": 4290530.0}, {"date": "2021-05-25", "close": 36.19, "volume": 4528149.0}, {"date": "2021-05-26", "close": 36.18, "volume": 3435421.0}, {"date": "2021-05-27", "close": 35.89, "volume": 2859366.0}, {"date": "2021-05-28", "close": 36.27, "volume": 2331352.0}, {"date": "2021-06-01", "close": 36.56, "volume": 3739742.0}, {"date": "2021-06-02", "close": 36.9, "volume": 2506499.0}, {"date": "2021-06-03", "close": 36.76, "volume": 2741845.0}, {"date": "2021-06-04", "close": 36.91, "volume": 3035551.0}, {"date": "2021-06-07", "close": 37.45, "volume": 4424944.0}, {"date": "2021-06-08", "close": 37.39, "volume": 4079217.0}, {"date": "2021-06-09", "close": 37.45, "volume": 3632875.0}, {"date": "2021-06-10", "close": 37.95, "volume": 2512680.0}, {"date": "2021-06-11", "close": 37.71, "volume": 2922354.0}, {"date": "2021-06-14", "close": 37.81, "volume": 1924450.0}, {"date": "2021-06-15", "close": 37.42, "volume": 1734440.0}, {"date": "2021-06-16", "close": 37.15, "volume": 5316703.0}, {"date": "2021-06-17", "close": 37.42, "volume": 3970735.0}, {"date": "2021-06-18", "close": 36.51, "volume": 6447471.0}, {"date": "2021-06-21", "close": 37.53, "volume": 2092977.0}, {"date": "2021-06-22", "close": 37.39, "volume": 2687702.0}, {"date": "2021-06-23", "close": 37.61, "volume": 6277910.0}, {"date": "2021-06-24", "close": 37.54, "volume": 4380482.0}, {"date": "2021-06-25", "close": 37.95, "volume": 2771169.0}, {"date": "2021-06-28", "close": 37.72, "volume": 3434476.0}, {"date": "2021-06-29", "close": 37.52, "volume": 3020226.0}, {"date": "2021-06-30", "close": 37.29, "volume": 4602626.0}, {"date": "2021-07-01", "close": 37.54, "volume": 7768517.0}, {"date": "2021-07-02", "close": 37.87, "volume": 3368914.0}, {"date": "2021-07-06", "close": 38.77, "volume": 4873556.0}, {"date": "2021-07-07", "close": 39.0, "volume": 5732105.0}, {"date": "2021-07-08", "close": 39.38, "volume": 9640320.0}, {"date": "2021-07-09", "close": 39.9, "volume": 4366431.0}, {"date": "2021-07-12", "close": 40.09, "volume": 4036883.0}, {"date": "2021-07-13", "close": 39.62, "volume": 3047785.0}, {"date": "2021-07-14", "close": 39.84, "volume": 3592897.0}, {"date": "2021-07-15", "close": 39.83, "volume": 3027061.0}, {"date": "2021-07-16", "close": 39.97, "volume": 2613060.0}, {"date": "2021-07-19", "close": 39.23, "volume": 2985265.0}, {"date": "2021-07-20", "close": 40.25, "volume": 3743701.0}, {"date": "2021-07-21", "close": 39.92, "volume": 2317510.0}, {"date": "2021-07-22", "close": 39.85, "volume": 2616674.0}, {"date": "2021-07-23", "close": 40.52, "volume": 1666533.0}, {"date": "2021-07-26", "close": 40.25, "volume": 1609937.0}, {"date": "2021-07-27", "close": 40.7, "volume": 5885432.0}, {"date": "2021-07-28", "close": 40.54, "volume": 4565677.0}, {"date": "2021-07-29", "close": 40.64, "volume": 3272921.0}, {"date": "2021-07-30", "close": 40.68, "volume": 2964648.0}, {"date": "2021-08-02", "close": 40.61, "volume": 2395516.0}, {"date": "2021-08-03", "close": 40.41, "volume": 2185402.0}, {"date": "2021-08-04", "close": 40.42, "volume": 2583527.0}, {"date": "2021-08-05", "close": 40.43, "volume": 2209131.0}, {"date": "2021-08-06", "close": 40.12, "volume": 2580775.0}, {"date": "2021-08-09", "close": 39.79, "volume": 2212275.0}, {"date": "2021-08-10", "close": 38.91, "volume": 2115910.0}, {"date": "2021-08-11", "close": 39.12, "volume": 1714237.0}, {"date": "2021-08-12", "close": 39.22, "volume": 1863829.0}, {"date": "2021-08-13", "close": 39.62, "volume": 2883689.0}, {"date": "2021-08-16", "close": 39.64, "volume": 2957460.0}, {"date": "2021-08-17", "close": 39.62, "volume": 7211028.0}, {"date": "2021-08-18", "close": 40.11, "volume": 6254463.0}, {"date": "2021-08-19", "close": 40.22, "volume": 3508838.0}, {"date": "2021-08-20", "close": 40.48, "volume": 3425742.0}, {"date": "2021-08-23", "close": 40.34, "volume": 2541720.0}, {"date": "2021-08-24", "close": 40.1, "volume": 2976032.0}, {"date": "2021-08-25", "close": 40.08, "volume": 3120475.0}, {"date": "2021-08-26", "close": 40.3, "volume": 3046543.0}, {"date": "2021-08-27", "close": 40.5, "volume": 2523601.0}, {"date": "2021-08-30", "close": 41.3, "volume": 2880874.0}, {"date": "2021-08-31", "close": 41.18, "volume": 3330194.0}, {"date": "2021-09-01", "close": 41.93, "volume": 4219603.0}, {"date": "2021-09-02", "close": 42.47, "volume": 2969878.0}, {"date": "2021-09-03", "close": 41.95, "volume": 4317432.0}, {"date": "2021-09-07", "close": 41.3, "volume": 2736410.0}, {"date": "2021-09-08", "close": 41.75, "volume": 3249062.0}, {"date": "2021-09-09", "close": 41.1, "volume": 5245538.0}, {"date": "2021-09-10", "close": 40.29, "volume": 3561759.0}, {"date": "2021-09-13", "close": 40.57, "volume": 5210143.0}, {"date": "2021-09-14", "close": 40.58, "volume": 4858526.0}, {"date": "2021-09-15", "close": 40.4, "volume": 3633015.0}, {"date": "2021-09-16", "close": 40.47, "volume": 4473812.0}, {"date": "2021-09-17", "close": 39.89, "volume": 13405010.0}, {"date": "2021-09-20", "close": 39.87, "volume": 4698332.0}, {"date": "2021-09-21", "close": 39.97, "volume": 3149355.0}, {"date": "2021-09-22", "close": 40.52, "volume": 4129919.0}, {"date": "2021-09-23", "close": 40.46, "volume": 3276361.0}, {"date": "2021-09-24", "close": 39.62, "volume": 9666628.0}, {"date": "2021-09-27", "close": 38.56, "volume": 5930209.0}, {"date": "2021-09-28", "close": 38.54, "volume": 3812857.0}, {"date": "2021-09-29", "close": 38.95, "volume": 2582101.0}, {"date": "2021-09-30", "close": 38.33, "volume": 3546793.0}, {"date": "2021-10-01", "close": 38.81, "volume": 2429690.0}, {"date": "2021-10-04", "close": 38.74, "volume": 3715312.0}, {"date": "2021-10-05", "close": 38.42, "volume": 2651077.0}, {"date": "2021-10-06", "close": 38.65, "volume": 4137860.0}, {"date": "2021-10-07", "close": 38.55, "volume": 4958478.0}, {"date": "2021-10-08", "close": 38.52, "volume": 3402813.0}, {"date": "2021-10-11", "close": 38.62, "volume": 3555626.0}, {"date": "2021-10-12", "close": 39.0, "volume": 5854658.0}, {"date": "2021-10-13", "close": 39.86, "volume": 5965784.0}, {"date": "2021-10-14", "close": 40.29, "volume": 2251248.0}, {"date": "2021-10-15", "close": 40.18, "volume": 3380655.0}, {"date": "2021-10-18", "close": 40.27, "volume": 3217959.0}, {"date": "2021-10-19", "close": 40.19, "volume": 3139746.0}, {"date": "2021-10-20", "close": 40.48, "volume": 3957547.0}, {"date": "2021-10-21", "close": 40.3, "volume": 2777333.0}, {"date": "2021-10-22", "close": 40.88, "volume": 3228721.0}, {"date": "2021-10-25", "close": 41.03, "volume": 2188878.0}, {"date": "2021-10-26", "close": 40.94, "volume": 3545032.0}, {"date": "2021-10-27", "close": 40.47, "volume": 3302212.0}, {"date": "2021-10-28", "close": 41.39, "volume": 3655592.0}, {"date": "2021-10-29", "close": 41.25, "volume": 3556754.0}, {"date": "2021-11-01", "close": 41.12, "volume": 2652070.0}, {"date": "2021-11-02", "close": 41.54, "volume": 2337704.0}, {"date": "2021-11-03", "close": 41.5, "volume": 3417642.0}, {"date": "2021-11-04", "close": 40.7, "volume": 2809952.0}, {"date": "2021-11-05", "close": 40.82, "volume": 2621828.0}, {"date": "2021-11-08", "close": 40.46, "volume": 2755833.0}, {"date": "2021-11-09", "close": 40.53, "volume": 3076764.0}, {"date": "2021-11-10", "close": 40.57, "volume": 2577468.0}, {"date": "2021-11-11", "close": 40.55, "volume": 1802805.0}, {"date": "2021-11-12", "close": 40.56, "volume": 3020947.0}, {"date": "2021-11-15", "close": 40.89, "volume": 1725487.0}, {"date": "2021-11-16", "close": 40.51, "volume": 4031534.0}, {"date": "2021-11-17", "close": 40.5, "volume": 2652331.0}, {"date": "2021-11-18", "close": 41.06, "volume": 3731458.0}, {"date": "2021-11-19", "close": 40.91, "volume": 2551962.0}, {"date": "2021-11-22", "close": 40.75, "volume": 2581379.0}, {"date": "2021-11-23", "close": 41.15, "volume": 2109260.0}, {"date": "2021-11-24", "close": 41.96, "volume": 2474532.0}, {"date": "2021-11-26", "close": 41.15, "volume": 1981720.0}, {"date": "2021-11-29", "close": 41.27, "volume": 4738438.0}, {"date": "2021-11-30", "close": 40.44, "volume": 6647699.0}, {"date": "2021-12-01", "close": 39.81, "volume": 4385995.0}, {"date": "2021-12-02", "close": 41.34, "volume": 3447542.0}, {"date": "2021-12-03", "close": 41.65, "volume": 3826469.0}, {"date": "2021-12-06", "close": 42.3, "volume": 2831666.0}, {"date": "2021-12-07", "close": 42.66, "volume": 3627566.0}, {"date": "2021-12-08", "close": 43.28, "volume": 3578313.0}, {"date": "2021-12-09", "close": 42.72, "volume": 4226076.0}, {"date": "2021-12-10", "close": 42.73, "volume": 3885607.0}, {"date": "2021-12-13", "close": 43.17, "volume": 3601443.0}, {"date": "2021-12-14", "close": 42.14, "volume": 3910988.0}, {"date": "2021-12-15", "close": 42.86, "volume": 4664510.0}, {"date": "2021-12-16", "close": 42.53, "volume": 4707460.0}, {"date": "2021-12-17", "close": 42.9, "volume": 7740050.0}, {"date": "2021-12-20", "close": 42.52, "volume": 4280735.0}, {"date": "2021-12-21", "close": 43.34, "volume": 3121321.0}, {"date": "2021-12-22", "close": 43.98, "volume": 2818228.0}, {"date": "2021-12-23", "close": 43.95, "volume": 1651460.0}, {"date": "2021-12-27", "close": 44.53, "volume": 1616119.0}, {"date": "2021-12-28", "close": 44.59, "volume": 1869082.0}, {"date": "2021-12-29", "close": 45.17, "volume": 2528841.0}, {"date": "2021-12-30", "close": 45.16, "volume": 1685138.0}, {"date": "2021-12-31", "close": 45.34, "volume": 2882355.0}, {"date": "2022-01-03", "close": 44.97, "volume": 4326660.0}, {"date": "2022-01-04", "close": 45.13, "volume": 3216325.0}, {"date": "2022-01-05", "close": 43.89, "volume": 3806390.0}, {"date": "2022-01-06", "close": 43.75, "volume": 3193679.0}, {"date": "2022-01-07", "close": 42.92, "volume": 4345316.0}, {"date": "2022-01-10", "close": 42.64, "volume": 3238910.0}, {"date": "2022-01-11", "close": 43.16, "volume": 2266351.0}, {"date": "2022-01-12", "close": 43.46, "volume": 2131193.0}, {"date": "2022-01-13", "close": 43.62, "volume": 4502831.0}, {"date": "2022-01-14", "close": 43.39, "volume": 4374245.0}, {"date": "2022-01-18", "close": 43.26, "volume": 2842106.0}, {"date": "2022-01-19", "close": 42.85, "volume": 2818343.0}, {"date": "2022-01-20", "close": 41.84, "volume": 6774846.0}, {"date": "2022-01-21", "close": 41.88, "volume": 4604783.0}, {"date": "2022-01-24", "close": 41.69, "volume": 4601602.0}, {"date": "2022-01-25", "close": 41.1, "volume": 2887038.0}, {"date": "2022-01-26", "close": 40.65, "volume": 3983515.0}, {"date": "2022-01-27", "close": 40.11, "volume": 4778416.0}, {"date": "2022-01-28", "close": 41.59, "volume": 3887428.0}, {"date": "2022-01-31", "close": 41.98, "volume": 3277460.0}, {"date": "2022-02-01", "close": 41.82, "volume": 5258254.0}, {"date": "2022-02-02", "close": 42.6, "volume": 3349258.0}, {"date": "2022-02-03", "close": 42.4, "volume": 3296481.0}, {"date": "2022-02-04", "close": 42.43, "volume": 4752523.0}, {"date": "2022-02-07", "close": 41.67, "volume": 4517873.0}, {"date": "2022-02-08", "close": 41.79, "volume": 4991152.0}, {"date": "2022-02-09", "close": 42.82, "volume": 4355677.0}, {"date": "2022-02-10", "close": 42.22, "volume": 4262740.0}, {"date": "2022-02-11", "close": 41.83, "volume": 4496329.0}, {"date": "2022-02-14", "close": 41.4, "volume": 3667527.0}, {"date": "2022-02-15", "close": 41.35, "volume": 3531817.0}, {"date": "2022-02-16", "close": 40.45, "volume": 5832170.0}, {"date": "2022-02-17", "close": 39.28, "volume": 6644982.0}, {"date": "2022-02-18", "close": 38.62, "volume": 7939819.0}, {"date": "2022-02-22", "close": 38.8, "volume": 6786856.0}, {"date": "2022-02-23", "close": 37.42, "volume": 7735241.0}, {"date": "2022-02-24", "close": 37.26, "volume": 15661170.0}, {"date": "2022-02-25", "close": 39.04, "volume": 7078323.0}, {"date": "2022-02-28", "close": 37.8, "volume": 7196735.0}, {"date": "2022-03-01", "close": 37.45, "volume": 6195163.0}, {"date": "2022-03-02", "close": 38.9, "volume": 6386490.0}, {"date": "2022-03-03", "close": 38.65, "volume": 8452968.0}, {"date": "2022-03-04", "close": 39.2, "volume": 5413255.0}, {"date": "2022-03-07", "close": 38.26, "volume": 6338443.0}, {"date": "2022-03-08", "close": 38.62, "volume": 10137030.0}, {"date": "2022-03-09", "close": 39.37, "volume": 4784973.0}, {"date": "2022-03-10", "close": 39.41, "volume": 2796936.0}, {"date": "2022-03-11", "close": 39.45, "volume": 5340460.0}, {"date": "2022-03-14", "close": 39.1, "volume": 4580279.0}, {"date": "2022-03-15", "close": 39.5, "volume": 2778214.0}, {"date": "2022-03-16", "close": 39.8, "volume": 4721721.0}, {"date": "2022-03-17", "close": 40.7, "volume": 3250116.0}, {"date": "2022-03-18", "close": 40.69, "volume": 6390421.0}, {"date": "2022-03-21", "close": 40.56, "volume": 4628432.0}, {"date": "2022-03-22", "close": 40.39, "volume": 2701690.0}, {"date": "2022-03-23", "close": 39.66, "volume": 2822820.0}, {"date": "2022-03-24", "close": 40.09, "volume": 3555093.0}, {"date": "2022-03-25", "close": 40.47, "volume": 2938044.0}, {"date": "2022-03-28", "close": 40.47, "volume": 4239638.0}, {"date": "2022-03-29", "close": 41.48, "volume": 7613765.0}, {"date": "2022-03-30", "close": 40.91, "volume": 3837608.0}, {"date": "2022-03-31", "close": 40.18, "volume": 4800710.0}, {"date": "2022-04-01", "close": 41.04, "volume": 3035239.0}, {"date": "2022-04-04", "close": 40.36, "volume": 2314452.0}, {"date": "2022-04-05", "close": 40.23, "volume": 4753611.0}, {"date": "2022-04-06", "close": 40.88, "volume": 4748522.0}, {"date": "2022-04-07", "close": 40.76, "volume": 4681248.0}, {"date": "2022-04-08", "close": 41.26, "volume": 7694216.0}, {"date": "2022-04-11", "close": 41.05, "volume": 4533132.0}, {"date": "2022-04-12", "close": 41.42, "volume": 5186609.0}, {"date": "2022-04-13", "close": 41.83, "volume": 3342585.0}, {"date": "2022-04-14", "close": 41.95, "volume": 3185786.0}, {"date": "2022-04-18", "close": 41.69, "volume": 3016258.0}, {"date": "2022-04-19", "close": 43.04, "volume": 3386269.0}, {"date": "2022-04-20", "close": 43.91, "volume": 5484304.0}, {"date": "2022-04-21", "close": 43.76, "volume": 3749938.0}, {"date": "2022-04-22", "close": 43.08, "volume": 3336247.0}, {"date": "2022-04-25", "close": 42.81, "volume": 3847874.0}, {"date": "2022-04-26", "close": 42.01, "volume": 2605681.0}, {"date": "2022-04-27", "close": 41.71, "volume": 3593358.0}, {"date": "2022-04-28", "close": 41.2, "volume": 5068407.0}, {"date": "2022-04-29", "close": 39.82, "volume": 7926947.0}, {"date": "2022-05-02", "close": 38.39, "volume": 5096174.0}, {"date": "2022-05-03", "close": 38.48, "volume": 2828821.0}, {"date": "2022-05-04", "close": 38.75, "volume": 3707353.0}, {"date": "2022-05-05", "close": 38.12, "volume": 3744425.0}, {"date": "2022-05-06", "close": 37.99, "volume": 4312382.0}, {"date": "2022-05-09", "close": 35.82, "volume": 3410325.0}, {"date": "2022-05-10", "close": 35.85, "volume": 3909038.0}, {"date": "2022-05-11", "close": 35.83, "volume": 3396553.0}, {"date": "2022-05-12", "close": 35.87, "volume": 3527656.0}, {"date": "2022-05-13", "close": 36.92, "volume": 2692181.0}, {"date": "2022-05-16", "close": 36.46, "volume": 2226772.0}, {"date": "2022-05-17", "close": 36.85, "volume": 2660113.0}, {"date": "2022-05-18", "close": 35.68, "volume": 2963649.0}, {"date": "2022-05-19", "close": 35.75, "volume": 3346873.0}, {"date": "2022-05-20", "close": 36.21, "volume": 4581412.0}, {"date": "2022-05-23", "close": 36.72, "volume": 2868233.0}, {"date": "2022-05-24", "close": 37.6, "volume": 5111786.0}, {"date": "2022-05-25", "close": 37.6, "volume": 3801718.0}, {"date": "2022-05-26", "close": 37.36, "volume": 2245705.0}, {"date": "2022-05-27", "close": 38.54, "volume": 2111181.0}, {"date": "2022-05-31", "close": 37.72, "volume": 3476525.0}, {"date": "2022-06-01", "close": 38.04, "volume": 3279162.0}, {"date": "2022-06-02", "close": 38.8, "volume": 3114361.0}, {"date": "2022-06-03", "close": 38.29, "volume": 3038811.0}, {"date": "2022-06-06", "close": 37.58, "volume": 2197687.0}, {"date": "2022-06-07", "close": 38.2, "volume": 3793768.0}, {"date": "2022-06-08", "close": 37.36, "volume": 2479588.0}, {"date": "2022-06-09", "close": 36.66, "volume": 2224859.0}, {"date": "2022-06-10", "close": 36.09, "volume": 2894912.0}, {"date": "2022-06-13", "close": 33.95, "volume": 4302918.0}, {"date": "2022-06-14", "close": 33.63, "volume": 5863129.0}, {"date": "2022-06-15", "close": 34.24, "volume": 5971197.0}, {"date": "2022-06-16", "close": 33.78, "volume": 5695227.0}, {"date": "2022-06-17", "close": 33.76, "volume": 6361755.0}, {"date": "2022-06-21", "close": 34.03, "volume": 3239536.0}, {"date": "2022-06-22", "close": 34.05, "volume": 4957143.0}, {"date": "2022-06-23", "close": 35.08, "volume": 4051487.0}, {"date": "2022-06-24", "close": 35.51, "volume": 5028991.0}, {"date": "2022-06-27", "close": 35.54, "volume": 3596512.0}, {"date": "2022-06-28", "close": 35.78, "volume": 3747617.0}, {"date": "2022-06-29", "close": 35.64, "volume": 3643862.0}, {"date": "2022-06-30", "close": 35.58, "volume": 4594700.0}, {"date": "2022-07-01", "close": 35.74, "volume": 3941666.0}, {"date": "2022-07-05", "close": 36.09, "volume": 3612862.0}, {"date": "2022-07-06", "close": 36.38, "volume": 3024577.0}, {"date": "2022-07-07", "close": 36.59, "volume": 2332452.0}, {"date": "2022-07-08", "close": 36.47, "volume": 2468376.0}, {"date": "2022-07-11", "close": 36.5, "volume": 1815211.0}, {"date": "2022-07-12", "close": 34.91, "volume": 9174260.0}, {"date": "2022-07-13", "close": 35.31, "volume": 7994657.0}, {"date": "2022-07-14", "close": 35.08, "volume": 4079932.0}, {"date": "2022-07-15", "close": 35.82, "volume": 2587581.0}, {"date": "2022-07-18", "close": 35.58, "volume": 2740343.0}, {"date": "2022-07-19", "close": 35.67, "volume": 2799032.0}, {"date": "2022-07-20", "close": 35.71, "volume": 2663176.0}, {"date": "2022-07-21", "close": 36.22, "volume": 2531523.0}, {"date": "2022-07-22", "close": 36.45, "volume": 2676011.0}, {"date": "2022-07-25", "close": 36.46, "volume": 2632079.0}, {"date": "2022-07-26", "close": 36.61, "volume": 1769156.0}, {"date": "2022-07-27", "close": 36.97, "volume": 2870847.0}, {"date": "2022-07-28", "close": 38.62, "volume": 4040268.0}, {"date": "2022-07-29", "close": 39.03, "volume": 3005218.0}, {"date": "2022-08-01", "close": 38.51, "volume": 2056769.0}, {"date": "2022-08-02", "close": 37.98, "volume": 2052865.0}, {"date": "2022-08-03", "close": 37.67, "volume": 2547828.0}, {"date": "2022-08-04", "close": 37.92, "volume": 2182847.0}, {"date": "2022-08-05", "close": 37.88, "volume": 2358632.0}, {"date": "2022-08-08", "close": 37.92, "volume": 2568282.0}, {"date": "2022-08-09", "close": 38.45, "volume": 1976240.0}, {"date": "2022-08-10", "close": 38.94, "volume": 1458574.0}, {"date": "2022-08-11", "close": 38.89, "volume": 2311578.0}, {"date": "2022-08-12", "close": 39.59, "volume": 1444474.0}, {"date": "2022-08-15", "close": 39.78, "volume": 1692016.0}, {"date": "2022-08-16", "close": 39.81, "volume": 1297835.0}, {"date": "2022-08-17", "close": 39.73, "volume": 1283369.0}, {"date": "2022-08-18", "close": 38.8, "volume": 1796919.0}, {"date": "2022-08-19", "close": 38.78, "volume": 1517849.0}, {"date": "2022-08-22", "close": 38.26, "volume": 2386729.0}, {"date": "2022-08-23", "close": 37.49, "volume": 2294865.0}, {"date": "2022-08-24", "close": 37.68, "volume": 1524429.0}, {"date": "2022-08-25", "close": 38.23, "volume": 2158234.0}, {"date": "2022-08-26", "close": 37.28, "volume": 1814738.0}, {"date": "2022-08-29", "close": 36.72, "volume": 1825525.0}, {"date": "2022-08-30", "close": 36.02, "volume": 2429683.0}, {"date": "2022-08-31", "close": 36.28, "volume": 3781007.0}, {"date": "2022-09-01", "close": 36.55, "volume": 2907750.0}, {"date": "2022-09-02", "close": 36.47, "volume": 4313537.0}, {"date": "2022-09-06", "close": 38.18, "volume": 19235550.0}, {"date": "2022-09-07", "close": 38.88, "volume": 8482987.0}, {"date": "2022-09-08", "close": 38.87, "volume": 6323456.0}, {"date": "2022-09-09", "close": 39.55, "volume": 5420781.0}, {"date": "2022-09-12", "close": 40.11, "volume": 6492845.0}, {"date": "2022-09-13", "close": 38.91, "volume": 6662610.0}, {"date": "2022-09-14", "close": 38.21, "volume": 8483302.0}, {"date": "2022-09-15", "close": 37.2, "volume": 7405766.0}, {"date": "2022-09-16", "close": 36.86, "volume": 97902420.0}, {"date": "2022-09-19", "close": 36.73, "volume": 8084942.0}, {"date": "2022-09-20", "close": 35.7, "volume": 5743524.0}, {"date": "2022-09-21", "close": 34.87, "volume": 4765057.0}, {"date": "2022-09-22", "close": 35.0, "volume": 7356520.0}, {"date": "2022-09-23", "close": 35.03, "volume": 6740007.0}, {"date": "2022-09-26", "close": 34.33, "volume": 5768277.0}, {"date": "2022-09-27", "close": 33.9, "volume": 4480439.0}, {"date": "2022-09-28", "close": 34.49, "volume": 5215925.0}, {"date": "2022-09-29", "close": 33.88, "volume": 4676501.0}, {"date": "2022-09-30", "close": 33.77, "volume": 6005283.0}, {"date": "2022-10-03", "close": 34.93, "volume": 5852008.0}, {"date": "2022-10-04", "close": 35.04, "volume": 4513884.0}, {"date": "2022-10-05", "close": 34.26, "volume": 3357471.0}, {"date": "2022-10-06", "close": 33.7, "volume": 4336305.0}, {"date": "2022-10-07", "close": 32.35, "volume": 5786739.0}, {"date": "2022-10-10", "close": 32.14, "volume": 4059723.0}, {"date": "2022-10-11", "close": 32.97, "volume": 5757920.0}, {"date": "2022-10-12", "close": 32.2, "volume": 3694884.0}, {"date": "2022-10-13", "close": 32.49, "volume": 4246089.0}, {"date": "2022-10-14", "close": 31.6, "volume": 3037534.0}, {"date": "2022-10-17", "close": 32.86, "volume": 3440094.0}, {"date": "2022-10-18", "close": 33.29, "volume": 4005916.0}, {"date": "2022-10-19", "close": 32.5, "volume": 3434415.0}, {"date": "2022-10-20", "close": 32.54, "volume": 2652125.0}, {"date": "2022-10-21", "close": 33.1, "volume": 3216850.0}, {"date": "2022-10-24", "close": 32.88, "volume": 2772402.0}, {"date": "2022-10-25", "close": 33.96, "volume": 3895839.0}, {"date": "2022-10-26", "close": 33.65, "volume": 4325902.0}, {"date": "2022-10-27", "close": 31.05, "volume": 9353723.0}, {"date": "2022-10-28", "close": 32.01, "volume": 4524741.0}, {"date": "2022-10-31", "close": 31.69, "volume": 4465496.0}, {"date": "2022-11-01", "close": 31.65, "volume": 4959693.0}, {"date": "2022-11-02", "close": 31.46, "volume": 5056230.0}, {"date": "2022-11-03", "close": 31.36, "volume": 4918310.0}, {"date": "2022-11-04", "close": 31.03, "volume": 5057616.0}, {"date": "2022-11-07", "close": 29.71, "volume": 4638687.0}, {"date": "2022-11-08", "close": 30.11, "volume": 4055907.0}, {"date": "2022-11-09", "close": 29.81, "volume": 3467392.0}, {"date": "2022-11-10", "close": 32.29, "volume": 5051253.0}, {"date": "2022-11-11", "close": 31.98, "volume": 3549471.0}, {"date": "2022-11-14", "close": 31.3, "volume": 3517338.0}, {"date": "2022-11-15", "close": 31.67, "volume": 5153334.0}, {"date": "2022-11-16", "close": 31.18, "volume": 3036448.0}, {"date": "2022-11-17", "close": 30.78, "volume": 3374451.0}, {"date": "2022-11-18", "close": 31.27, "volume": 5268369.0}, {"date": "2022-11-21", "close": 31.25, "volume": 3190800.0}, {"date": "2022-11-22", "close": 31.58, "volume": 2978662.0}, {"date": "2022-11-23", "close": 31.6, "volume": 2432996.0}, {"date": "2022-11-25", "close": 31.72, "volume": 1070603.0}, {"date": "2022-11-28", "close": 30.99, "volume": 2587903.0}, {"date": "2022-11-29", "close": 31.92, "volume": 3226638.0}, {"date": "2022-11-30", "close": 32.63, "volume": 5051566.0}, {"date": "2022-12-01", "close": 32.35, "volume": 3424104.0}, {"date": "2022-12-02", "close": 32.36, "volume": 2377210.0}, {"date": "2022-12-05", "close": 32.15, "volume": 3154178.0}, {"date": "2022-12-06", "close": 31.66, "volume": 3209785.0}, {"date": "2022-12-07", "close": 32.18, "volume": 3263301.0}, {"date": "2022-12-08", "close": 32.11, "volume": 5538400.0}, {"date": "2022-12-09", "close": 31.59, "volume": 4739766.0}, {"date": "2022-12-12", "close": 31.15, "volume": 8307295.0}, {"date": "2022-12-13", "close": 32.05, "volume": 4496321.0}, {"date": "2022-12-14", "close": 32.01, "volume": 3508469.0}, {"date": "2022-12-15", "close": 31.22, "volume": 3140574.0}, {"date": "2022-12-16", "close": 30.38, "volume": 8240579.0}, {"date": "2022-12-19", "close": 29.75, "volume": 2911400.0}, {"date": "2022-12-20", "close": 29.53, "volume": 3172168.0}, {"date": "2022-12-21", "close": 29.77, "volume": 3118611.0}, {"date": "2022-12-22", "close": 29.62, "volume": 2811083.0}, {"date": "2022-12-23", "close": 29.9, "volume": 1537159.0}, {"date": "2022-12-27", "close": 29.73, "volume": 2027273.0}, {"date": "2022-12-28", "close": 29.11, "volume": 2146276.0}, {"date": "2022-12-29", "close": 30.03, "volume": 2455579.0}, {"date": "2022-12-30", "close": 29.64, "volume": 2436133.0}, {"date": "2023-01-03", "close": 29.26, "volume": 3123225.0}, {"date": "2023-01-04", "close": 29.72, "volume": 5533671.0}, {"date": "2023-01-05", "close": 28.59, "volume": 5591451.0}, {"date": "2023-01-06", "close": 29.74, "volume": 2986789.0}, {"date": "2023-01-09", "close": 29.8, "volume": 3719826.0}, {"date": "2023-01-10", "close": 29.81, "volume": 2191750.0}, {"date": "2023-01-11", "close": 31.15, "volume": 5339447.0}, {"date": "2023-01-12", "close": 31.41, "volume": 4579934.0}, {"date": "2023-01-13", "close": 31.21, "volume": 2862492.0}, {"date": "2023-01-17", "close": 31.63, "volume": 3043948.0}, {"date": "2023-01-18", "close": 30.96, "volume": 2602112.0}, {"date": "2023-01-19", "close": 30.94, "volume": 2358178.0}, {"date": "2023-01-20", "close": 31.53, "volume": 2956857.0}, {"date": "2023-01-23", "close": 31.46, "volume": 2351950.0}, {"date": "2023-01-24", "close": 31.91, "volume": 2681432.0}, {"date": "2023-01-25", "close": 32.08, "volume": 2554464.0}, {"date": "2023-01-26", "close": 32.12, "volume": 2660336.0}, {"date": "2023-01-27", "close": 32.55, "volume": 2767945.0}, {"date": "2023-01-30", "close": 31.8, "volume": 3625351.0}, {"date": "2023-01-31", "close": 32.5, "volume": 5166276.0}, {"date": "2023-02-01", "close": 32.68, "volume": 3700332.0}, {"date": "2023-02-02", "close": 33.91, "volume": 3152444.0}, {"date": "2023-02-03", "close": 33.42, "volume": 3031608.0}, {"date": "2023-02-06", "close": 33.03, "volume": 2374960.0}, {"date": "2023-02-07", "close": 33.1, "volume": 2724931.0}, {"date": "2023-02-08", "close": 33.06, "volume": 2087803.0}, {"date": "2023-02-09", "close": 32.63, "volume": 2849589.0}, {"date": "2023-02-10", "close": 32.67, "volume": 2306616.0}, {"date": "2023-02-13", "close": 33.07, "volume": 3151886.0}, {"date": "2023-02-14", "close": 33.06, "volume": 3216619.0}, {"date": "2023-02-15", "close": 32.91, "volume": 3066378.0}, {"date": "2023-02-16", "close": 32.59, "volume": 5311533.0}, {"date": "2023-02-17", "close": 32.63, "volume": 2812234.0}, {"date": "2023-02-21", "close": 32.25, "volume": 2753988.0}, {"date": "2023-02-22", "close": 32.1, "volume": 2421790.0}, {"date": "2023-02-23", "close": 32.19, "volume": 2839194.0}, {"date": "2023-02-24", "close": 31.55, "volume": 2897588.0}, {"date": "2023-02-27", "close": 31.33, "volume": 3279648.0}, {"date": "2023-02-28", "close": 31.26, "volume": 3578488.0}, {"date": "2023-03-01", "close": 30.36, "volume": 2891538.0}, {"date": "2023-03-02", "close": 30.58, "volume": 2907217.0}, {"date": "2023-03-03", "close": 31.83, "volume": 3501739.0}, {"date": "2023-03-06", "close": 31.87, "volume": 2806343.0}, {"date": "2023-03-07", "close": 31.09, "volume": 2329126.0}, {"date": "2023-03-08", "close": 31.63, "volume": 3586959.0}, {"date": "2023-03-09", "close": 31.27, "volume": 3568659.0}, {"date": "2023-03-10", "close": 30.26, "volume": 5297153.0}, {"date": "2023-03-13", "close": 31.13, "volume": 3797783.0}, {"date": "2023-03-14", "close": 31.26, "volume": 4805662.0}, {"date": "2023-03-15", "close": 31.46, "volume": 3602279.0}, {"date": "2023-03-16", "close": 31.1, "volume": 3931814.0}, {"date": "2023-03-17", "close": 30.49, "volume": 6404021.0}, {"date": "2023-03-20", "close": 30.61, "volume": 3816197.0}, {"date": "2023-03-21", "close": 30.19, "volume": 4625072.0}, {"date": "2023-03-22", "close": 28.79, "volume": 3639099.0}, {"date": "2023-03-23", "close": 28.68, "volume": 2962858.0}, {"date": "2023-03-24", "close": 29.44, "volume": 3006559.0}, {"date": "2023-03-27", "close": 29.53, "volume": 2575676.0}, {"date": "2023-03-28", "close": 29.46, "volume": 1737841.0}, {"date": "2023-03-29", "close": 30.23, "volume": 2096821.0}, {"date": "2023-03-30", "close": 30.7, "volume": 2349572.0}, {"date": "2023-03-31", "close": 31.23, "volume": 3084576.0}, {"date": "2023-04-03", "close": 31.19, "volume": 2726030.0}, {"date": "2023-04-04", "close": 31.25, "volume": 2541282.0}, {"date": "2023-04-05", "close": 31.21, "volume": 2601851.0}, {"date": "2023-04-06", "close": 31.49, "volume": 1928505.0}, {"date": "2023-04-10", "close": 31.64, "volume": 2162284.0}, {"date": "2023-04-11", "close": 31.92, "volume": 1967093.0}, {"date": "2023-04-12", "close": 31.96, "volume": 3433926.0}, {"date": "2023-04-13", "close": 32.21, "volume": 3821986.0}, {"date": "2023-04-14", "close": 32.2, "volume": 3084125.0}, {"date": "2023-04-17", "close": 33.0, "volume": 3621852.0}, {"date": "2023-04-18", "close": 33.11, "volume": 3467535.0}, {"date": "2023-04-19", "close": 33.29, "volume": 2883759.0}, {"date": "2023-04-20", "close": 33.19, "volume": 3731045.0}, {"date": "2023-04-21", "close": 33.29, "volume": 4021185.0}, {"date": "2023-04-24", "close": 32.85, "volume": 2960216.0}, {"date": "2023-04-25", "close": 32.37, "volume": 2743319.0}, {"date": "2023-04-26", "close": 32.14, "volume": 2634289.0}, {"date": "2023-04-27", "close": 32.87, "volume": 2780374.0}, {"date": "2023-04-28", "close": 33.37, "volume": 2907027.0}, {"date": "2023-05-01", "close": 33.42, "volume": 3036963.0}, {"date": "2023-05-02", "close": 33.65, "volume": 3355371.0}, {"date": "2023-05-03", "close": 33.45, "volume": 2716688.0}, {"date": "2023-05-04", "close": 33.38, "volume": 2891533.0}, {"date": "2023-05-05", "close": 34.39, "volume": 2446172.0}, {"date": "2023-05-08", "close": 34.38, "volume": 2044299.0}, {"date": "2023-05-09", "close": 34.05, "volume": 2053229.0}, {"date": "2023-05-10", "close": 34.48, "volume": 2371259.0}, {"date": "2023-05-11", "close": 34.03, "volume": 2898626.0}, {"date": "2023-05-12", "close": 34.01, "volume": 2999134.0}, {"date": "2023-05-15", "close": 34.08, "volume": 2104848.0}, {"date": "2023-05-16", "close": 33.21, "volume": 2197312.0}, {"date": "2023-05-17", "close": 33.6, "volume": 2353708.0}, {"date": "2023-05-18", "close": 33.54, "volume": 2317742.0}, {"date": "2023-05-19", "close": 33.53, "volume": 2141564.0}, {"date": "2023-05-22", "close": 33.64, "volume": 1293882.0}, {"date": "2023-05-23", "close": 33.31, "volume": 2661801.0}, {"date": "2023-05-24", "close": 32.94, "volume": 1996638.0}, {"date": "2023-05-25", "close": 32.9, "volume": 2635385.0}, {"date": "2023-05-26", "close": 33.39, "volume": 1604518.0}, {"date": "2023-05-30", "close": 33.59, "volume": 2322142.0}, {"date": "2023-05-31", "close": 33.88, "volume": 3944314.0}, {"date": "2023-06-01", "close": 33.85, "volume": 4208041.0}, {"date": "2023-06-02", "close": 34.49, "volume": 2531456.0}, {"date": "2023-06-05", "close": 34.47, "volume": 1429994.0}, {"date": "2023-06-06", "close": 34.2, "volume": 3043112.0}, {"date": "2023-06-07", "close": 34.46, "volume": 3027593.0}, {"date": "2023-06-08", "close": 34.75, "volume": 2316928.0}, {"date": "2023-06-09", "close": 34.29, "volume": 3229360.0}, {"date": "2023-06-12", "close": 33.61, "volume": 4612191.0}, {"date": "2023-06-13", "close": 34.02, "volume": 4415523.0}, {"date": "2023-06-14", "close": 34.04, "volume": 3619789.0}, {"date": "2023-06-15", "close": 34.34, "volume": 3149017.0}, {"date": "2023-06-16", "close": 34.4, "volume": 4752899.0}, {"date": "2023-06-20", "close": 34.39, "volume": 2827501.0}, {"date": "2023-06-21", "close": 34.18, "volume": 2396348.0}, {"date": "2023-06-22", "close": 33.57, "volume": 2278936.0}, {"date": "2023-06-23", "close": 32.74, "volume": 5078642.0}, {"date": "2023-06-26", "close": 33.6, "volume": 2981926.0}, {"date": "2023-06-27", "close": 34.07, "volume": 1761532.0}, {"date": "2023-06-28", "close": 34.26, "volume": 3247311.0}, {"date": "2023-06-29", "close": 34.13, "volume": 3773910.0}, {"date": "2023-06-30", "close": 34.4, "volume": 4583887.0}, {"date": "2023-07-03", "close": 34.86, "volume": 1162071.0}, {"date": "2023-07-05", "close": 34.66, "volume": 2330549.0}, {"date": "2023-07-06", "close": 34.75, "volume": 2549763.0}, {"date": "2023-07-07", "close": 34.74, "volume": 2206490.0}, {"date": "2023-07-10", "close": 34.75, "volume": 2176801.0}, {"date": "2023-07-11", "close": 35.25, "volume": 2273445.0}, {"date": "2023-07-12", "close": 35.3, "volume": 2292203.0}, {"date": "2023-07-13", "close": 35.5, "volume": 2530695.0}, {"date": "2023-07-14", "close": 35.4, "volume": 1806255.0}, {"date": "2023-07-17", "close": 35.33, "volume": 1964655.0}, {"date": "2023-07-18", "close": 34.83, "volume": 2469880.0}, {"date": "2023-07-19", "close": 35.3, "volume": 3069657.0}, {"date": "2023-07-20", "close": 35.67, "volume": 2658538.0}, {"date": "2023-07-21", "close": 36.14, "volume": 2642643.0}, {"date": "2023-07-24", "close": 36.16, "volume": 2738345.0}, {"date": "2023-07-25", "close": 35.55, "volume": 3627182.0}, {"date": "2023-07-26", "close": 35.52, "volume": 3955875.0}, {"date": "2023-07-27", "close": 34.89, "volume": 4987647.0}, {"date": "2023-07-28", "close": 35.47, "volume": 2904660.0}, {"date": "2023-07-31", "close": 35.5, "volume": 4299062.0}, {"date": "2023-08-01", "close": 35.36, "volume": 2555047.0}, {"date": "2023-08-02", "close": 35.44, "volume": 1950535.0}, {"date": "2023-08-03", "close": 35.16, "volume": 2531116.0}, {"date": "2023-08-04", "close": 34.76, "volume": 2238290.0}, {"date": "2023-08-07", "close": 34.93, "volume": 1913642.0}, {"date": "2023-08-08", "close": 34.95, "volume": 3197970.0}, {"date": "2023-08-09", "close": 34.61, "volume": 2330511.0}, {"date": "2023-08-10", "close": 34.52, "volume": 2466390.0}, {"date": "2023-08-11", "close": 34.7, "volume": 1832074.0}, {"date": "2023-08-14", "close": 34.46, "volume": 2662466.0}, {"date": "2023-08-15", "close": 34.23, "volume": 2402954.0}, {"date": "2023-08-16", "close": 34.07, "volume": 2342858.0}, {"date": "2023-08-17", "close": 33.52, "volume": 3658720.0}, {"date": "2023-08-18", "close": 33.46, "volume": 2482644.0}, {"date": "2023-08-21", "close": 32.87, "volume": 2222491.0}, {"date": "2023-08-22", "close": 33.19, "volume": 2212282.0}, {"date": "2023-08-23", "close": 33.78, "volume": 2047951.0}, {"date": "2023-08-24", "close": 33.6, "volume": 2141672.0}, {"date": "2023-08-25", "close": 33.75, "volume": 1946785.0}, {"date": "2023-08-28", "close": 33.75, "volume": 1484957.0}, {"date": "2023-08-29", "close": 34.04, "volume": 2015925.0}, {"date": "2023-08-30", "close": 34.39, "volume": 2362420.0}, {"date": "2023-08-31", "close": 34.09, "volume": 2107661.0}, {"date": "2023-09-01", "close": 34.18, "volume": 1760608.0}, {"date": "2023-09-05", "close": 33.87, "volume": 2196067.0}, {"date": "2023-09-06", "close": 33.96, "volume": 1975733.0}, {"date": "2023-09-07", "close": 34.21, "volume": 1958622.0}, {"date": "2023-09-08", "close": 33.88, "volume": 1654657.0}, {"date": "2023-09-11", "close": 34.07, "volume": 1981009.0}, {"date": "2023-09-12", "close": 34.33, "volume": 2424147.0}, {"date": "2023-09-13", "close": 34.29, "volume": 2595210.0}, {"date": "2023-09-14", "close": 35.15, "volume": 2528337.0}, {"date": "2023-09-15", "close": 35.29, "volume": 6463379.0}, {"date": "2023-09-18", "close": 34.68, "volume": 2222588.0}, {"date": "2023-09-19", "close": 34.06, "volume": 3004734.0}, {"date": "2023-09-20", "close": 33.96, "volume": 2942261.0}, {"date": "2023-09-21", "close": 33.01, "volume": 2724950.0}, {"date": "2023-09-22", "close": 32.68, "volume": 3452248.0}, {"date": "2023-09-25", "close": 32.5, "volume": 2250965.0}, {"date": "2023-09-26", "close": 32.0, "volume": 2601727.0}, {"date": "2023-09-27", "close": 31.7, "volume": 3843786.0}, {"date": "2023-09-28", "close": 31.76, "volume": 2794603.0}, {"date": "2023-09-29", "close": 31.69, "volume": 3776988.0}, {"date": "2023-10-02", "close": 31.29, "volume": 3722131.0}, {"date": "2023-10-03", "close": 31.07, "volume": 2733928.0}, {"date": "2023-10-04", "close": 31.57, "volume": 3163105.0}, {"date": "2023-10-05", "close": 31.66, "volume": 2120232.0}, {"date": "2023-10-06", "close": 31.97, "volume": 2092012.0}, {"date": "2023-10-09", "close": 32.19, "volume": 1499049.0}, {"date": "2023-10-10", "close": 31.95, "volume": 2868115.0}, {"date": "2023-10-11", "close": 32.93, "volume": 3210834.0}, {"date": "2023-10-12", "close": 32.66, "volume": 2230580.0}, {"date": "2023-10-13", "close": 32.54, "volume": 1642640.0}, {"date": "2023-10-16", "close": 32.69, "volume": 1903556.0}, {"date": "2023-10-17", "close": 32.72, "volume": 2316161.0}, {"date": "2023-10-18", "close": 32.2, "volume": 1891985.0}, {"date": "2023-10-19", "close": 31.56, "volume": 4070509.0}, {"date": "2023-10-20", "close": 31.19, "volume": 3200468.0}, {"date": "2023-10-23", "close": 30.6, "volume": 4009346.0}, {"date": "2023-10-24", "close": 31.11, "volume": 2915708.0}, {"date": "2023-10-25", "close": 30.32, "volume": 3324917.0}, {"date": "2023-10-26", "close": 29.05, "volume": 7448451.0}, {"date": "2023-10-27", "close": 28.8, "volume": 3664996.0}, {"date": "2023-10-30", "close": 29.27, "volume": 4295634.0}, {"date": "2023-10-31", "close": 29.69, "volume": 2888842.0}, {"date": "2023-11-01", "close": 29.75, "volume": 2114286.0}, {"date": "2023-11-02", "close": 30.78, "volume": 2661567.0}, {"date": "2023-11-03", "close": 31.97, "volume": 4023399.0}, {"date": "2023-11-06", "close": 31.71, "volume": 3656351.0}, {"date": "2023-11-07", "close": 31.24, "volume": 2732409.0}, {"date": "2023-11-08", "close": 31.49, "volume": 2412653.0}, {"date": "2023-11-09", "close": 31.21, "volume": 2517428.0}, {"date": "2023-11-10", "close": 31.68, "volume": 2193145.0}, {"date": "2023-11-13", "close": 31.51, "volume": 2099707.0}, {"date": "2023-11-14", "close": 33.44, "volume": 4205410.0}, {"date": "2023-11-15", "close": 33.24, "volume": 2743200.0}, {"date": "2023-11-16", "close": 33.54, "volume": 3347584.0}, {"date": "2023-11-17", "close": 33.53, "volume": 5102683.0}, {"date": "2023-11-20", "close": 33.5, "volume": 2049957.0}, {"date": "2023-11-21", "close": 33.16, "volume": 2936642.0}, {"date": "2023-11-22", "close": 33.37, "volume": 1699650.0}, {"date": "2023-11-24", "close": 33.36, "volume": 691496.0}, {"date": "2023-11-27", "close": 33.39, "volume": 3404974.0}, {"date": "2023-11-28", "close": 33.29, "volume": 2192061.0}, {"date": "2023-11-29", "close": 32.96, "volume": 2840290.0}, {"date": "2023-11-30", "close": 33.36, "volume": 4242394.0}, {"date": "2023-12-01", "close": 34.03, "volume": 3734343.0}, {"date": "2023-12-04", "close": 33.79, "volume": 3067220.0}, {"date": "2023-12-05", "close": 33.29, "volume": 2965342.0}, {"date": "2023-12-06", "close": 32.96, "volume": 3145518.0}, {"date": "2023-12-07", "close": 32.75, "volume": 3537327.0}, {"date": "2023-12-08", "close": 33.08, "volume": 2522239.0}, {"date": "2023-12-11", "close": 33.28, "volume": 2512869.0}, {"date": "2023-12-12", "close": 33.54, "volume": 2317040.0}, {"date": "2023-12-13", "close": 34.85, "volume": 3778562.0}, {"date": "2023-12-14", "close": 35.29, "volume": 4404428.0}, {"date": "2023-12-15", "close": 34.21, "volume": 6838350.0}, {"date": "2023-12-18", "close": 34.27, "volume": 3892526.0}, {"date": "2023-12-19", "close": 34.57, "volume": 2776565.0}, {"date": "2023-12-20", "close": 33.97, "volume": 3243719.0}, {"date": "2023-12-21", "close": 34.22, "volume": 3154645.0}, {"date": "2023-12-22", "close": 34.23, "volume": 2345893.0}, {"date": "2023-12-26", "close": 34.29, "volume": 1520277.0}, {"date": "2023-12-27", "close": 34.41, "volume": 1913970.0}, {"date": "2023-12-28", "close": 34.7, "volume": 1661725.0}, {"date": "2023-12-29", "close": 34.11, "volume": 2970101.0}, {"date": "2024-01-02", "close": 34.62, "volume": 2504423.0}, {"date": "2024-01-03", "close": 34.07, "volume": 2459299.0}, {"date": "2024-01-04", "close": 33.98, "volume": 2608834.0}, {"date": "2024-01-05", "close": 33.86, "volume": 2277013.0}, {"date": "2024-01-08", "close": 34.23, "volume": 2786021.0}, {"date": "2024-01-09", "close": 33.9, "volume": 2467823.0}, {"date": "2024-01-10", "close": 34.17, "volume": 2747132.0}, {"date": "2024-01-11", "close": 33.86, "volume": 2540077.0}, {"date": "2024-01-12", "close": 33.8, "volume": 2370698.0}, {"date": "2024-01-16", "close": 33.54, "volume": 2488851.0}, {"date": "2024-01-17", "close": 33.11, "volume": 3802489.0}, {"date": "2024-01-18", "close": 33.05, "volume": 2068199.0}, {"date": "2024-01-19", "close": 33.68, "volume": 8899082.0}, {"date": "2024-01-22", "close": 34.18, "volume": 3703725.0}, {"date": "2024-01-23", "close": 33.73, "volume": 3312669.0}, {"date": "2024-01-24", "close": 33.12, "volume": 3356305.0}, {"date": "2024-01-25", "close": 33.26, "volume": 3065027.0}, {"date": "2024-01-26", "close": 33.25, "volume": 2685808.0}, {"date": "2024-01-29", "close": 33.32, "volume": 2970759.0}, {"date": "2024-01-30", "close": 33.08, "volume": 4005744.0}, {"date": "2024-01-31", "close": 32.93, "volume": 4556158.0}, {"date": "2024-02-01", "close": 33.45, "volume": 4823296.0}, {"date": "2024-02-02", "close": 33.02, "volume": 3369417.0}, {"date": "2024-02-05", "close": 32.22, "volume": 2836036.0}, {"date": "2024-02-06", "close": 32.72, "volume": 3093988.0}, {"date": "2024-02-07", "close": 32.56, "volume": 2403044.0}, {"date": "2024-02-08", "close": 32.69, "volume": 2090881.0}, {"date": "2024-02-09", "close": 33.07, "volume": 3026632.0}, {"date": "2024-02-12", "close": 32.9, "volume": 2836601.0}, {"date": "2024-02-13", "close": 32.26, "volume": 4086120.0}, {"date": "2024-02-14", "close": 32.33, "volume": 5885219.0}, {"date": "2024-02-15", "close": 32.86, "volume": 3114538.0}, {"date": "2024-02-16", "close": 32.7, "volume": 2607083.0}, {"date": "2024-02-20", "close": 32.77, "volume": 2749536.0}, {"date": "2024-02-21", "close": 33.2, "volume": 3451364.0}, {"date": "2024-02-22", "close": 33.12, "volume": 2753555.0}, {"date": "2024-02-23", "close": 33.28, "volume": 4056955.0}, {"date": "2024-02-26", "close": 33.31, "volume": 4209749.0}, {"date": "2024-02-27", "close": 33.53, "volume": 4417770.0}, {"date": "2024-02-28", "close": 33.65, "volume": 3374342.0}, {"date": "2024-02-29", "close": 34.07, "volume": 5748836.0}, {"date": "2024-03-01", "close": 34.54, "volume": 3719331.0}, {"date": "2024-03-04", "close": 35.41, "volume": 3576260.0}, {"date": "2024-03-05", "close": 34.87, "volume": 2744841.0}, {"date": "2024-03-06", "close": 34.92, "volume": 2161661.0}, {"date": "2024-03-07", "close": 34.61, "volume": 3415869.0}, {"date": "2024-03-08", "close": 35.12, "volume": 2938712.0}, {"date": "2024-03-11", "close": 35.11, "volume": 2494683.0}, {"date": "2024-03-12", "close": 35.2, "volume": 2989147.0}, {"date": "2024-03-13", "close": 35.22, "volume": 2910627.0}, {"date": "2024-03-14", "close": 34.87, "volume": 3280802.0}, {"date": "2024-03-15", "close": 34.96, "volume": 5648789.0}, {"date": "2024-03-18", "close": 34.62, "volume": 2871285.0}, {"date": "2024-03-19", "close": 34.69, "volume": 3372346.0}, {"date": "2024-03-20", "close": 34.84, "volume": 2258065.0}, {"date": "2024-03-21", "close": 35.1, "volume": 4046821.0}, {"date": "2024-03-22", "close": 34.59, "volume": 3603067.0}, {"date": "2024-03-25", "close": 34.38, "volume": 3078614.0}, {"date": "2024-03-26", "close": 34.27, "volume": 2419241.0}, {"date": "2024-03-27", "close": 34.9, "volume": 2748972.0}, {"date": "2024-03-28", "close": 35.61, "volume": 3743698.0}, {"date": "2024-04-01", "close": 35.07, "volume": 2928095.0}, {"date": "2024-04-02", "close": 34.79, "volume": 2806024.0}, {"date": "2024-04-03", "close": 34.74, "volume": 1642949.0}, {"date": "2024-04-04", "close": 34.4, "volume": 2197680.0}, {"date": "2024-04-05", "close": 34.77, "volume": 1788841.0}, {"date": "2024-04-08", "close": 35.34, "volume": 2161646.0}, {"date": "2024-04-09", "close": 35.57, "volume": 2634189.0}, {"date": "2024-04-10", "close": 34.87, "volume": 3060206.0}, {"date": "2024-04-11", "close": 34.61, "volume": 3044758.0}, {"date": "2024-04-12", "close": 33.92, "volume": 3204646.0}, {"date": "2024-04-15", "close": 33.56, "volume": 2587119.0}, {"date": "2024-04-16", "close": 33.04, "volume": 1844741.0}, {"date": "2024-04-17", "close": 33.07, "volume": 1788586.0}, {"date": "2024-04-18", "close": 33.4, "volume": 2051721.0}, {"date": "2024-04-19", "close": 33.57, "volume": 2241178.0}, {"date": "2024-04-22", "close": 33.78, "volume": 3521842.0}, {"date": "2024-04-23", "close": 34.13, "volume": 2662989.0}, {"date": "2024-04-24", "close": 34.31, "volume": 1985935.0}, {"date": "2024-04-25", "close": 34.48, "volume": 2653496.0}, {"date": "2024-04-26", "close": 34.72, "volume": 3782636.0}, {"date": "2024-04-29", "close": 34.58, "volume": 2606880.0}, {"date": "2024-04-30", "close": 34.2, "volume": 4365540.0}, {"date": "2024-05-01", "close": 34.08, "volume": 4336754.0}, {"date": "2024-05-02", "close": 34.5, "volume": 3783155.0}, {"date": "2024-05-03", "close": 34.39, "volume": 7163779.0}, {"date": "2024-05-06", "close": 34.8, "volume": 6979646.0}, {"date": "2024-05-07", "close": 34.98, "volume": 2392523.0}, {"date": "2024-05-08", "close": 34.7, "volume": 2033491.0}, {"date": "2024-05-09", "close": 34.98, "volume": 2143149.0}, {"date": "2024-05-10", "close": 34.78, "volume": 1841552.0}, {"date": "2024-05-13", "close": 34.75, "volume": 3943557.0}, {"date": "2024-05-14", "close": 34.98, "volume": 2362216.0}, {"date": "2024-05-15", "close": 35.65, "volume": 3114280.0}, {"date": "2024-05-16", "close": 35.21, "volume": 2680614.0}, {"date": "2024-05-17", "close": 35.45, "volume": 3208893.0}, {"date": "2024-05-20", "close": 35.43, "volume": 1446589.0}, {"date": "2024-05-21", "close": 35.18, "volume": 1377660.0}, {"date": "2024-05-22", "close": 34.98, "volume": 1756448.0}, {"date": "2024-05-23", "close": 34.52, "volume": 1840554.0}, {"date": "2024-05-24", "close": 34.48, "volume": 1216239.0}, {"date": "2024-05-28", "close": 34.07, "volume": 2028694.0}, {"date": "2024-05-29", "close": 33.78, "volume": 2122893.0}, {"date": "2024-05-30", "close": 34.03, "volume": 2706758.0}, {"date": "2024-05-31", "close": 34.79, "volume": 3823946.0}, {"date": "2024-06-03", "close": 34.7, "volume": 1555701.0}, {"date": "2024-06-04", "close": 34.95, "volume": 3432903.0}, {"date": "2024-06-05", "close": 34.73, "volume": 1472945.0}, {"date": "2024-06-06", "close": 34.86, "volume": 1413790.0}, {"date": "2024-06-07", "close": 35.01, "volume": 3912134.0}, {"date": "2024-06-10", "close": 35.31, "volume": 3438142.0}, {"date": "2024-06-11", "close": 35.1, "volume": 3338286.0}, {"date": "2024-06-12", "close": 35.05, "volume": 2846642.0}, {"date": "2024-06-13", "close": 35.03, "volume": 3664427.0}, {"date": "2024-06-14", "close": 35.5, "volume": 4782998.0}, {"date": "2024-06-17", "close": 35.51, "volume": 2368824.0}, {"date": "2024-06-18", "close": 35.73, "volume": 3164531.0}, {"date": "2024-06-20", "close": 35.59, "volume": 5270025.0}, {"date": "2024-06-21", "close": 35.42, "volume": 5258565.0}, {"date": "2024-06-24", "close": 35.85, "volume": 3184511.0}, {"date": "2024-06-25", "close": 35.54, "volume": 1980665.0}, {"date": "2024-06-26", "close": 35.11, "volume": 2838039.0}, {"date": "2024-06-27", "close": 35.34, "volume": 2787454.0}, {"date": "2024-06-28", "close": 35.89, "volume": 4817580.0}, {"date": "2024-07-01", "close": 35.78, "volume": 4020162.0}, {"date": "2024-07-02", "close": 36.05, "volume": 4133497.0}, {"date": "2024-07-03", "close": 36.01, "volume": 1773350.0}, {"date": "2024-07-05", "close": 36.04, "volume": 2567197.0}, {"date": "2024-07-08", "close": 36.13, "volume": 2862556.0}, {"date": "2024-07-09", "close": 36.1, "volume": 2296408.0}, {"date": "2024-07-10", "close": 35.84, "volume": 2358669.0}, {"date": "2024-07-11", "close": 35.44, "volume": 6060649.0}, {"date": "2024-07-12", "close": 35.37, "volume": 5214557.0}, {"date": "2024-07-15", "close": 35.28, "volume": 3507854.0}, {"date": "2024-07-16", "close": 35.83, "volume": 3203433.0}, {"date": "2024-07-17", "close": 35.75, "volume": 3158154.0}, {"date": "2024-07-18", "close": 35.92, "volume": 3179561.0}, {"date": "2024-07-19", "close": 35.92, "volume": 2946676.0}, {"date": "2024-07-22", "close": 36.3, "volume": 2476949.0}, {"date": "2024-07-23", "close": 36.49, "volume": 3914034.0}, {"date": "2024-07-24", "close": 35.97, "volume": 3942022.0}, {"date": "2024-07-25", "close": 33.2, "volume": 12325720.0}, {"date": "2024-07-26", "close": 34.07, "volume": 7097638.0}, {"date": "2024-07-29", "close": 34.28, "volume": 3764862.0}, {"date": "2024-07-30", "close": 34.99, "volume": 4679053.0}, {"date": "2024-07-31", "close": 35.27, "volume": 5831847.0}, {"date": "2024-08-01", "close": 35.53, "volume": 4152479.0}, {"date": "2024-08-02", "close": 35.59, "volume": 4597376.0}, {"date": "2024-08-05", "close": 34.67, "volume": 3343445.0}, {"date": "2024-08-06", "close": 35.59, "volume": 3353588.0}, {"date": "2024-08-07", "close": 35.22, "volume": 3599020.0}, {"date": "2024-08-08", "close": 35.45, "volume": 2953403.0}, {"date": "2024-08-09", "close": 35.69, "volume": 2671637.0}, {"date": "2024-08-12", "close": 35.25, "volume": 2001161.0}, {"date": "2024-08-13", "close": 35.27, "volume": 3132497.0}, {"date": "2024-08-14", "close": 35.12, "volume": 2690964.0}, {"date": "2024-08-15", "close": 35.26, "volume": 2957187.0}, {"date": "2024-08-16", "close": 35.28, "volume": 2873596.0}, {"date": "2024-08-19", "close": 35.63, "volume": 1883543.0}, {"date": "2024-08-20", "close": 35.68, "volume": 1722532.0}, {"date": "2024-08-21", "close": 35.99, "volume": 1660275.0}, {"date": "2024-08-22", "close": 35.94, "volume": 1807433.0}, {"date": "2024-08-23", "close": 36.15, "volume": 2181460.0}, {"date": "2024-08-26", "close": 35.83, "volume": 2159668.0}, {"date": "2024-08-27", "close": 36.39, "volume": 2603318.0}, {"date": "2024-08-28", "close": 36.45, "volume": 2001389.0}, {"date": "2024-08-29", "close": 36.22, "volume": 1820967.0}, {"date": "2024-08-30", "close": 36.84, "volume": 2477803.0}, {"date": "2024-09-03", "close": 37.27, "volume": 3287547.0}, {"date": "2024-09-04", "close": 37.22, "volume": 2726886.0}, {"date": "2024-09-05", "close": 37.28, "volume": 2657154.0}, {"date": "2024-09-06", "close": 35.95, "volume": 4828771.0}, {"date": "2024-09-09", "close": 35.69, "volume": 4161096.0}, {"date": "2024-09-10", "close": 36.09, "volume": 2623637.0}, {"date": "2024-09-11", "close": 36.0, "volume": 3991821.0}, {"date": "2024-09-12", "close": 36.28, "volume": 4151034.0}, {"date": "2024-09-13", "close": 37.02, "volume": 2814080.0}, {"date": "2024-09-16", "close": 36.77, "volume": 3731013.0}, {"date": "2024-09-17", "close": 36.11, "volume": 3688175.0}, {"date": "2024-09-18", "close": 35.86, "volume": 3282379.0}, {"date": "2024-09-19", "close": 36.04, "volume": 4739660.0}, {"date": "2024-09-20", "close": 36.04, "volume": 8099438.0}, {"date": "2024-09-23", "close": 36.5, "volume": 14090580.0}, {"date": "2024-09-24", "close": 35.55, "volume": 8762945.0}, {"date": "2024-09-25", "close": 35.58, "volume": 4997962.0}, {"date": "2024-09-26", "close": 35.01, "volume": 3744134.0}, {"date": "2024-09-27", "close": 35.0, "volume": 4452532.0}, {"date": "2024-09-30", "close": 35.26, "volume": 5196340.0}, {"date": "2024-10-01", "close": 34.69, "volume": 3259500.0}, {"date": "2024-10-02", "close": 34.38, "volume": 2596899.0}, {"date": "2024-10-03", "close": 34.15, "volume": 2108634.0}, {"date": "2024-10-04", "close": 34.54, "volume": 3808750.0}, {"date": "2024-10-07", "close": 34.0, "volume": 3082415.0}, {"date": "2024-10-08", "close": 33.19, "volume": 5158681.0}, {"date": "2024-10-09", "close": 33.27, "volume": 3268637.0}, {"date": "2024-10-10", "close": 33.54, "volume": 4261609.0}, {"date": "2024-10-11", "close": 33.75, "volume": 2086732.0}, {"date": "2024-10-14", "close": 33.76, "volume": 2187941.0}, {"date": "2024-10-15", "close": 33.46, "volume": 3665095.0}, {"date": "2024-10-16", "close": 34.24, "volume": 2837258.0}, {"date": "2024-10-17", "close": 34.17, "volume": 2591262.0}, {"date": "2024-10-18", "close": 34.13, "volume": 2284660.0}, {"date": "2024-10-21", "close": 33.71, "volume": 3217405.0}, {"date": "2024-10-22", "close": 34.02, "volume": 1660451.0}, {"date": "2024-10-23", "close": 34.71, "volume": 2812802.0}, {"date": "2024-10-24", "close": 34.32, "volume": 3062878.0}, {"date": "2024-10-25", "close": 33.6, "volume": 3035630.0}, {"date": "2024-10-28", "close": 33.56, "volume": 3969313.0}, {"date": "2024-10-29", "close": 33.21, "volume": 2830721.0}, {"date": "2024-10-30", "close": 33.23, "volume": 5985321.0}, {"date": "2024-10-31", "close": 31.41, "volume": 7337777.0}, {"date": "2024-11-01", "close": 31.4, "volume": 3993091.0}, {"date": "2024-11-04", "close": 31.79, "volume": 4548105.0}, {"date": "2024-11-05", "close": 32.26, "volume": 3404773.0}, {"date": "2024-11-06", "close": 33.36, "volume": 6394682.0}, {"date": "2024-11-07", "close": 33.3, "volume": 4906069.0}, {"date": "2024-11-08", "close": 33.7, "volume": 3474158.0}, {"date": "2024-11-11", "close": 33.83, "volume": 2770312.0}, {"date": "2024-11-12", "close": 33.43, "volume": 3236870.0}, {"date": "2024-11-13", "close": 33.91, "volume": 3205105.0}, {"date": "2024-11-14", "close": 33.54, "volume": 2838842.0}, {"date": "2024-11-15", "close": 33.79, "volume": 2710174.0}, {"date": "2024-11-18", "close": 34.15, "volume": 2195258.0}, {"date": "2024-11-19", "close": 34.03, "volume": 1987732.0}, {"date": "2024-11-20", "close": 33.7, "volume": 3086555.0}, {"date": "2024-11-21", "close": 33.82, "volume": 2912104.0}, {"date": "2024-11-22", "close": 33.88, "volume": 2127563.0}, {"date": "2024-11-25", "close": 33.84, "volume": 8701967.0}, {"date": "2024-11-26", "close": 34.16, "volume": 2538834.0}, {"date": "2024-11-27", "close": 34.61, "volume": 1992965.0}, {"date": "2024-11-29", "close": 34.25, "volume": 2162211.0}, {"date": "2024-12-02", "close": 33.9, "volume": 2359543.0}, {"date": "2024-12-03", "close": 33.59, "volume": 2588635.0}, {"date": "2024-12-04", "close": 33.94, "volume": 2840882.0}, {"date": "2024-12-05", "close": 33.58, "volume": 3290386.0}, {"date": "2024-12-06", "close": 33.49, "volume": 1876206.0}, {"date": "2024-12-09", "close": 33.68, "volume": 2360827.0}, {"date": "2024-12-10", "close": 33.31, "volume": 3129437.0}, {"date": "2024-12-11", "close": 33.29, "volume": 3006779.0}, {"date": "2024-12-12", "close": 33.18, "volume": 3151685.0}, {"date": "2024-12-13", "close": 33.07, "volume": 1687827.0}, {"date": "2024-12-16", "close": 33.13, "volume": 1961856.0}, {"date": "2024-12-17", "close": 32.4, "volume": 3196733.0}, {"date": "2024-12-18", "close": 31.61, "volume": 5974521.0}, {"date": "2024-12-19", "close": 31.72, "volume": 5965348.0}, {"date": "2024-12-20", "close": 32.14, "volume": 10158140.0}, {"date": "2024-12-23", "close": 32.23, "volume": 2181172.0}, {"date": "2024-12-24", "close": 32.62, "volume": 1061822.0}, {"date": "2024-12-26", "close": 32.29, "volume": 1268078.0}, {"date": "2024-12-27", "close": 32.1, "volume": 1578103.0}, {"date": "2024-12-30", "close": 31.83, "volume": 1799015.0}, {"date": "2024-12-31", "close": 31.97, "volume": 2905765.0}, {"date": "2025-01-02", "close": 31.43, "volume": 2349081.0}, {"date": "2025-01-03", "close": 31.93, "volume": 1919499.0}, {"date": "2025-01-06", "close": 31.19, "volume": 2449569.0}, {"date": "2025-01-07", "close": 30.96, "volume": 3226799.0}, {"date": "2025-01-08", "close": 30.67, "volume": 3209749.0}, {"date": "2025-01-10", "close": 30.28, "volume": 3806002.0}, {"date": "2025-01-13", "close": 30.94, "volume": 3319825.0}, {"date": "2025-01-14", "close": 30.93, "volume": 3243236.0}, {"date": "2025-01-15", "close": 30.5, "volume": 3880641.0}, {"date": "2025-01-16", "close": 31.08, "volume": 5424897.0}, {"date": "2025-01-17", "close": 31.32, "volume": 3682077.0}, {"date": "2025-01-21", "close": 31.2, "volume": 2783063.0}, {"date": "2025-01-22", "close": 30.74, "volume": 2629520.0}, {"date": "2025-01-23", "close": 30.52, "volume": 4120261.0}, {"date": "2025-01-24", "close": 30.51, "volume": 2719718.0}, {"date": "2025-01-27", "close": 31.05, "volume": 3822707.0}, {"date": "2025-01-28", "close": 31.09, "volume": 3028641.0}, {"date": "2025-01-29", "close": 30.67, "volume": 2318638.0}, {"date": "2025-01-30", "close": 30.99, "volume": 2734875.0}, {"date": "2025-01-31", "close": 31.15, "volume": 3409991.0}, {"date": "2025-02-03", "close": 31.05, "volume": 2333806.0}, {"date": "2025-02-04", "close": 31.3, "volume": 2387516.0}, {"date": "2025-02-05", "close": 31.52, "volume": 2099018.0}, {"date": "2025-02-06", "close": 31.61, "volume": 1511223.0}, {"date": "2025-02-07", "close": 31.62, "volume": 1476046.0}, {"date": "2025-02-10", "close": 31.67, "volume": 1006687.0}, {"date": "2025-02-11", "close": 31.56, "volume": 3216261.0}, {"date": "2025-02-12", "close": 31.51, "volume": 2326591.0}, {"date": "2025-02-13", "close": 31.83, "volume": 1657703.0}, {"date": "2025-02-14", "close": 31.43, "volume": 2332365.0}, {"date": "2025-02-18", "close": 31.9, "volume": 2510520.0}, {"date": "2025-02-19", "close": 31.75, "volume": 2230970.0}, {"date": "2025-02-20", "close": 32.24, "volume": 1836299.0}, {"date": "2025-02-21", "close": 31.89, "volume": 3260581.0}, {"date": "2025-02-24", "close": 31.78, "volume": 2091517.0}, {"date": "2025-02-25", "close": 32.1, "volume": 2969691.0}, {"date": "2025-02-26", "close": 31.57, "volume": 2840718.0}, {"date": "2025-02-27", "close": 33.32, "volume": 6304535.0}, {"date": "2025-02-28", "close": 34.01, "volume": 6897473.0}, {"date": "2025-03-03", "close": 34.37, "volume": 3309179.0}, {"date": "2025-03-04", "close": 33.89, "volume": 3502232.0}, {"date": "2025-03-05", "close": 34.07, "volume": 3295782.0}, {"date": "2025-03-06", "close": 33.79, "volume": 3672231.0}, {"date": "2025-03-07", "close": 34.19, "volume": 3736461.0}, {"date": "2025-03-10", "close": 34.26, "volume": 4225492.0}, {"date": "2025-03-11", "close": 33.88, "volume": 3699868.0}, {"date": "2025-03-12", "close": 33.1, "volume": 2246880.0}, {"date": "2025-03-13", "close": 32.89, "volume": 3393386.0}, {"date": "2025-03-14", "close": 33.48, "volume": 2861435.0}, {"date": "2025-03-17", "close": 33.81, "volume": 2299579.0}, {"date": "2025-03-18", "close": 34.04, "volume": 3400913.0}, {"date": "2025-03-19", "close": 33.85, "volume": 2327653.0}, {"date": "2025-03-20", "close": 34.04, "volume": 3201341.0}, {"date": "2025-03-21", "close": 33.87, "volume": 5621931.0}, {"date": "2025-03-24", "close": 34.24, "volume": 3289792.0}, {"date": "2025-03-25", "close": 34.07, "volume": 2953481.0}, {"date": "2025-03-26", "close": 34.37, "volume": 2000046.0}, {"date": "2025-03-27", "close": 34.16, "volume": 2453438.0}, {"date": "2025-03-28", "close": 34.47, "volume": 2924277.0}, {"date": "2025-03-31", "close": 34.85, "volume": 5228066.0}, {"date": "2025-04-01", "close": 34.55, "volume": 2798441.0}, {"date": "2025-04-02", "close": 34.63, "volume": 3360885.0}, {"date": "2025-04-03", "close": 33.99, "volume": 2767055.0}, {"date": "2025-04-04", "close": 32.54, "volume": 4671963.0}, {"date": "2025-04-07", "close": 31.44, "volume": 5098584.0}, {"date": "2025-04-08", "close": 30.53, "volume": 3600931.0}, {"date": "2025-04-09", "close": 32.27, "volume": 5029407.0}, {"date": "2025-04-10", "close": 31.64, "volume": 3461664.0}, {"date": "2025-04-11", "close": 32.12, "volume": 3768229.0}, {"date": "2025-04-14", "close": 32.7, "volume": 3485477.0}, {"date": "2025-04-15", "close": 32.97, "volume": 4998835.0}, {"date": "2025-04-16", "close": 33.04, "volume": 3198078.0}, {"date": "2025-04-17", "close": 33.62, "volume": 2561756.0}, {"date": "2025-04-21", "close": 33.4, "volume": 2072167.0}, {"date": "2025-04-22", "close": 34.05, "volume": 2336956.0}, {"date": "2025-04-23", "close": 33.95, "volume": 3709839.0}, {"date": "2025-04-24", "close": 33.87, "volume": 2392981.0}, {"date": "2025-04-25", "close": 33.78, "volume": 2283461.0}, {"date": "2025-04-28", "close": 34.01, "volume": 1988792.0}, {"date": "2025-04-29", "close": 33.65, "volume": 2837530.0}, {"date": "2025-04-30", "close": 34.19, "volume": 3268004.0}, {"date": "2025-05-01", "close": 35.11, "volume": 4345413.0}, {"date": "2025-05-02", "close": 35.47, "volume": 3434877.0}, {"date": "2025-05-05", "close": 34.99, "volume": 1822226.0}, {"date": "2025-05-06", "close": 34.9, "volume": 1559259.0}, {"date": "2025-05-07", "close": 34.9, "volume": 2519156.0}, {"date": "2025-05-08", "close": 34.57, "volume": 2970903.0}, {"date": "2025-05-09", "close": 34.77, "volume": 1809859.0}, {"date": "2025-05-12", "close": 34.49, "volume": 3191718.0}, {"date": "2025-05-13", "close": 33.73, "volume": 3457269.0}, {"date": "2025-05-14", "close": 33.47, "volume": 3343781.0}, {"date": "2025-05-15", "close": 34.03, "volume": 2477157.0}, {"date": "2025-05-16", "close": 34.42, "volume": 7336329.0}, {"date": "2025-05-19", "close": 34.4, "volume": 2091264.0}, {"date": "2025-05-20", "close": 34.32, "volume": 2236964.0}, {"date": "2025-05-21", "close": 33.58, "volume": 2504951.0}, {"date": "2025-05-22", "close": 33.1, "volume": 3404792.0}, {"date": "2025-05-23", "close": 33.01, "volume": 2680056.0}, {"date": "2025-05-27", "close": 33.38, "volume": 4678824.0}, {"date": "2025-05-28", "close": 33.2, "volume": 4173764.0}, {"date": "2025-05-29", "close": 33.5, "volume": 4070711.0}, {"date": "2025-05-30", "close": 33.7, "volume": 6013740.0}, {"date": "2025-06-02", "close": 33.67, "volume": 2782485.0}, {"date": "2025-06-03", "close": 33.45, "volume": 3892671.0}, {"date": "2025-06-04", "close": 33.24, "volume": 3168367.0}, {"date": "2025-06-05", "close": 32.94, "volume": 2852300.0}, {"date": "2025-06-06", "close": 33.19, "volume": 3987905.0}, {"date": "2025-06-09", "close": 33.19, "volume": 3287347.0}, {"date": "2025-06-10", "close": 33.62, "volume": 2714401.0}, {"date": "2025-06-11", "close": 33.32, "volume": 2209928.0}, {"date": "2025-06-12", "close": 33.73, "volume": 2963383.0}, {"date": "2025-06-13", "close": 33.54, "volume": 3574638.0}, {"date": "2025-06-16", "close": 33.38, "volume": 2430653.0}, {"date": "2025-06-17", "close": 33.53, "volume": 3580428.0}, {"date": "2025-06-18", "close": 33.75, "volume": 3471189.0}, {"date": "2025-06-20", "close": 33.73, "volume": 5272410.0}, {"date": "2025-06-23", "close": 34.02, "volume": 2971151.0}, {"date": "2025-06-24", "close": 33.83, "volume": 4045666.0}, {"date": "2025-06-25", "close": 32.96, "volume": 5981214.0}, {"date": "2025-06-26", "close": 32.92, "volume": 3407796.0}, {"date": "2025-06-27", "close": 32.72, "volume": 4361971.0}, {"date": "2025-06-30", "close": 32.8, "volume": 4107610.0}, {"date": "2025-07-01", "close": 32.78, "volume": 4900487.0}, {"date": "2025-07-02", "close": 32.51, "volume": 3609221.0}, {"date": "2025-07-03", "close": 32.62, "volume": 1808219.0}, {"date": "2025-07-07", "close": 32.31, "volume": 2968323.0}, {"date": "2025-07-08", "close": 32.23, "volume": 2761048.0}, {"date": "2025-07-09", "close": 32.27, "volume": 2602990.0}, {"date": "2025-07-10", "close": 32.38, "volume": 2554971.0}, {"date": "2025-07-11", "close": 32.35, "volume": 2395063.0}, {"date": "2025-07-14", "close": 32.31, "volume": 2457166.0}, {"date": "2025-07-15", "close": 31.86, "volume": 4100898.0}, {"date": "2025-07-16", "close": 32.21, "volume": 3364812.0}, {"date": "2025-07-17", "close": 32.26, "volume": 3141310.0}, {"date": "2025-07-18", "close": 32.24, "volume": 2459011.0}, {"date": "2025-07-21", "close": 32.06, "volume": 2362743.0}, {"date": "2025-07-22", "close": 32.6, "volume": 2943932.0}, {"date": "2025-07-23", "close": 32.48, "volume": 2216141.0}, {"date": "2025-07-24", "close": 32.12, "volume": 2923827.0}, {"date": "2025-07-25", "close": 31.91, "volume": 3959955.0}, {"date": "2025-07-28", "close": 31.22, "volume": 3722371.0}, {"date": "2025-07-29", "close": 32.0, "volume": 4527494.0}, {"date": "2025-07-30", "close": 31.38, "volume": 5228165.0}, {"date": "2025-07-31", "close": 30.65, "volume": 7070795.0}, {"date": "2025-08-01", "close": 30.34, "volume": 5313135.0}, {"date": "2025-08-04", "close": 30.19, "volume": 5081276.0}, {"date": "2025-08-05", "close": 30.46, "volume": 3911903.0}, {"date": "2025-08-06", "close": 30.26, "volume": 4425992.0}, {"date": "2025-08-07", "close": 30.22, "volume": 2773196.0}, {"date": "2025-08-08", "close": 29.95, "volume": 2972332.0}, {"date": "2025-08-11", "close": 29.9, "volume": 3658871.0}, {"date": "2025-08-12", "close": 30.03, "volume": 3074371.0}, {"date": "2025-08-13", "close": 30.54, "volume": 4726094.0}, {"date": "2025-08-14", "close": 30.25, "volume": 3000891.0}, {"date": "2025-08-15", "close": 30.54, "volume": 4871125.0}, {"date": "2025-08-18", "close": 29.95, "volume": 3452063.0}, {"date": "2025-08-19", "close": 30.5, "volume": 4484024.0}, {"date": "2025-08-20", "close": 30.55, "volume": 2901857.0}, {"date": "2025-08-21", "close": 30.58, "volume": 2984047.0}, {"date": "2025-08-22", "close": 31.26, "volume": 3909098.0}, {"date": "2025-08-25", "close": 30.8, "volume": 2860705.0}, {"date": "2025-08-26", "close": 30.68, "volume": 3486142.0}, {"date": "2025-08-27", "close": 31.13, "volume": 2835661.0}, {"date": "2025-08-28", "close": 30.94, "volume": 2483010.0}, {"date": "2025-08-29", "close": 31.29, "volume": 3686684.0}, {"date": "2025-09-02", "close": 30.33, "volume": 3426068.0}, {"date": "2025-09-03", "close": 30.23, "volume": 3467018.0}, {"date": "2025-09-04", "close": 30.35, "volume": 5014886.0}, {"date": "2025-09-05", "close": 30.25, "volume": 5423792.0}, {"date": "2025-09-08", "close": 30.1, "volume": 3903983.0}, {"date": "2025-09-09", "close": 30.29, "volume": 2836587.0}, {"date": "2025-09-10", "close": 30.01, "volume": 3726786.0}, {"date": "2025-09-11", "close": 30.62, "volume": 2803379.0}, {"date": "2025-09-12", "close": 30.21, "volume": 4652631.0}, {"date": "2025-09-15", "close": 29.65, "volume": 5131745.0}, {"date": "2025-09-16", "close": 29.53, "volume": 4659099.0}, {"date": "2025-09-17", "close": 29.64, "volume": 6400168.0}, {"date": "2025-09-18", "close": 29.52, "volume": 4334778.0}, {"date": "2025-09-19", "close": 29.64, "volume": 9721307.0}, {"date": "2025-09-22", "close": 29.69, "volume": 4959877.0}, {"date": "2025-09-23", "close": 29.69, "volume": 4398117.0}, {"date": "2025-09-24", "close": 29.21, "volume": 5066219.0}, {"date": "2025-09-25", "close": 28.9, "volume": 4361778.0}, {"date": "2025-09-26", "close": 29.18, "volume": 4684059.0}, {"date": "2025-09-29", "close": 29.04, "volume": 3762089.0}, {"date": "2025-09-30", "close": 29.33, "volume": 4282648.0}, {"date": "2025-10-01", "close": 29.01, "volume": 3743280.0}, {"date": "2025-10-02", "close": 28.7, "volume": 3497473.0}, {"date": "2025-10-03", "close": 28.64, "volume": 3691633.0}, {"date": "2025-10-06", "close": 28.22, "volume": 5859581.0}, {"date": "2025-10-07", "close": 28.14, "volume": 4571770.0}, {"date": "2025-10-08", "close": 28.18, "volume": 4990769.0}, {"date": "2025-10-09", "close": 28.0, "volume": 4182287.0}, {"date": "2025-10-10", "close": 27.94, "volume": 7090860.0}, {"date": "2025-10-13", "close": 28.25, "volume": 5102488.0}, {"date": "2025-10-14", "close": 28.51, "volume": 6749422.0}, {"date": "2025-10-15", "close": 28.42, "volume": 4684571.0}, {"date": "2025-10-16", "close": 28.45, "volume": 4389121.0}, {"date": "2025-10-17", "close": 28.52, "volume": 4989759.0}, {"date": "2025-10-20", "close": 28.6, "volume": 4073686.0}, {"date": "2025-10-21", "close": 28.69, "volume": 4045858.0}, {"date": "2025-10-22", "close": 28.89, "volume": 3504536.0}, {"date": "2025-10-23", "close": 28.91, "volume": 2626398.0}, {"date": "2025-10-24", "close": 28.87, "volume": 4100900.0}, {"date": "2025-10-27", "close": 28.88, "volume": 4840641.0}, {"date": "2025-10-28", "close": 28.19, "volume": 3675162.0}, {"date": "2025-10-29", "close": 27.47, "volume": 8057357.0}, {"date": "2025-10-30", "close": 28.41, "volume": 8331493.0}, {"date": "2025-10-31", "close": 28.15, "volume": 7257051.0}, {"date": "2025-11-03", "close": 28.36, "volume": 4822239.0}, {"date": "2025-11-04", "close": 28.62, "volume": 4057561.0}, {"date": "2025-11-05", "close": 28.38, "volume": 3967397.0}, {"date": "2025-11-06", "close": 27.81, "volume": 3237875.0}, {"date": "2025-11-07", "close": 28.01, "volume": 5508126.0}, {"date": "2025-11-10", "close": 28.04, "volume": 4685562.0}, {"date": "2025-11-11", "close": 28.64, "volume": 3915337.0}, {"date": "2025-11-12", "close": 28.91, "volume": 5173243.0}, {"date": "2025-11-13", "close": 28.26, "volume": 5080249.0}, {"date": "2025-11-14", "close": 28.39, "volume": 3457722.0}, {"date": "2025-11-17", "close": 28.04, "volume": 5504386.0}, {"date": "2025-11-18", "close": 27.54, "volume": 7156910.0}, {"date": "2025-11-19", "close": 27.45, "volume": 5301093.0}, {"date": "2025-11-20", "close": 27.95, "volume": 6194726.0}, {"date": "2025-11-21", "close": 28.19, "volume": 5458343.0}, {"date": "2025-11-24", "close": 28.14, "volume": 5380229.0}, {"date": "2025-11-25", "close": 28.04, "volume": 4576389.0}, {"date": "2025-11-26", "close": 27.93, "volume": 3963488.0}, {"date": "2025-11-28", "close": 28.2, "volume": 2175532.0}, {"date": "2025-12-01", "close": 27.79, "volume": 5665775.0}, {"date": "2025-12-02", "close": 27.9, "volume": 5481892.0}, {"date": "2025-12-03", "close": 27.66, "volume": 3338027.0}, {"date": "2025-12-04", "close": 27.38, "volume": 3566145.0}, {"date": "2025-12-05", "close": 27.14, "volume": 3526093.0}, {"date": "2025-12-08", "close": 26.66, "volume": 5476956.0}, {"date": "2025-12-09", "close": 26.09, "volume": 5464770.0}, {"date": "2025-12-10", "close": 26.48, "volume": 5638683.0}, {"date": "2025-12-11", "close": 26.55, "volume": 6545257.0}, {"date": "2025-12-12", "close": 26.35, "volume": 6206987.0}, {"date": "2025-12-15", "close": 26.9, "volume": 9924789.0}, {"date": "2025-12-16", "close": 26.84, "volume": 8435379.0}, {"date": "2025-12-17", "close": 27.36, "volume": 6837127.0}, {"date": "2025-12-18", "close": 27.41, "volume": 5384074.0}, {"date": "2025-12-19", "close": 27.05, "volume": 9541435.0}, {"date": "2025-12-22", "close": 27.34, "volume": 5694686.0}, {"date": "2025-12-23", "close": 26.89, "volume": 3170424.0}, {"date": "2025-12-24", "close": 27.32, "volume": 2344501.0}, {"date": "2025-12-26", "close": 27.45, "volume": 2345527.0}, {"date": "2025-12-29", "close": 27.74, "volume": 3261866.0}, {"date": "2025-12-30", "close": 27.96, "volume": 3290344.0}, {"date": "2025-12-31", "close": 27.79, "volume": 3896463.0}, {"date": "2026-01-02", "close": 27.72, "volume": 3970911.0}, {"date": "2026-01-05", "close": 27.47, "volume": 7314094.0}, {"date": "2026-01-06", "close": 28.1, "volume": 5211212.0}, {"date": "2026-01-07", "close": 26.41, "volume": 31572960.0}, {"date": "2026-01-08", "close": 26.64, "volume": 11533810.0}, {"date": "2026-01-09", "close": 26.5, "volume": 8468276.0}, {"date": "2026-01-12", "close": 26.64, "volume": 6799004.0}, {"date": "2026-01-13", "close": 26.23, "volume": 6948815.0}, {"date": "2026-01-14", "close": 26.75, "volume": 6298120.0}, {"date": "2026-01-15", "close": 27.06, "volume": 6287864.0}, {"date": "2026-01-16", "close": 27.65, "volume": 6415608.0}, {"date": "2026-01-20", "close": 27.29, "volume": 5384137.0}, {"date": "2026-01-21", "close": 27.5, "volume": 5179708.0}, {"date": "2026-01-22", "close": 27.02, "volume": 4259607.0}, {"date": "2026-01-23", "close": 27.19, "volume": 4718771.0}, {"date": "2026-01-26", "close": 26.9, "volume": 5750901.0}, {"date": "2026-01-27", "close": 26.77, "volume": 4033528.0}, {"date": "2026-01-28", "close": 26.21, "volume": 4113642.0}, {"date": "2026-01-29", "close": 26.35, "volume": 10633360.0}, {"date": "2026-01-30", "close": 26.73, "volume": 9249970.0}, {"date": "2026-02-02", "close": 26.25, "volume": 10195280.0}, {"date": "2026-02-03", "close": 26.18, "volume": 9572242.0}, {"date": "2026-02-04", "close": 26.47, "volume": 6390666.0}, {"date": "2026-02-05", "close": 26.41, "volume": 5805698.0}, {"date": "2026-02-06", "close": 26.34, "volume": 4621904.0}, {"date": "2026-02-09", "close": 26.44, "volume": 5683808.0}, {"date": "2026-02-10", "close": 27.38, "volume": 5294672.0}, {"date": "2026-02-11", "close": 27.2, "volume": 6574971.0}, {"date": "2026-02-12", "close": 26.84, "volume": 6788821.0}, {"date": "2026-02-13", "close": 26.99, "volume": 4958988.0}, {"date": "2026-02-17", "close": 27.14, "volume": 4661272.0}, {"date": "2026-02-18", "close": 26.84, "volume": 7363467.0}, {"date": "2026-02-19", "close": 25.68, "volume": 7691989.0}, {"date": "2026-02-20", "close": 25.3, "volume": 12887190.0}, {"date": "2026-02-23", "close": 25.66, "volume": 7812465.0}, {"date": "2026-02-24", "close": 25.67, "volume": 5687656.0}, {"date": "2026-02-25", "close": 25.62, "volume": 6117284.0}, {"date": "2026-02-26", "close": 26.3, "volume": 6220456.0}, {"date": "2026-02-27", "close": 26.34, "volume": 8587558.0}, {"date": "2026-03-02", "close": 26.15, "volume": 5569262.0}, {"date": "2026-03-03", "close": 26.28, "volume": 5577263.0}, {"date": "2026-03-04", "close": 26.83, "volume": 8479713.0}, {"date": "2026-03-05", "close": 26.42, "volume": 9281318.0}, {"date": "2026-03-06", "close": 26.21, "volume": 6687607.0}, {"date": "2026-03-09", "close": 25.97, "volume": 8588216.0}, {"date": "2026-03-10", "close": 25.75, "volume": 6554809.0}, {"date": "2026-03-11", "close": 25.21, "volume": 5780929.0}, {"date": "2026-03-12", "close": 25.11, "volume": 8189334.0}, {"date": "2026-03-13", "close": 24.99, "volume": 7874169.0}, {"date": "2026-03-16", "close": 25.11, "volume": 5903681.0}, {"date": "2026-03-17", "close": 25.4, "volume": 7686052.0}, {"date": "2026-03-18", "close": 24.96, "volume": 4667180.0}, {"date": "2026-03-19", "close": 25.0, "volume": 8104666.0}, {"date": "2026-03-20", "close": 24.39, "volume": 12483510.0}, {"date": "2026-03-23", "close": 24.76, "volume": 7656370.0}, {"date": "2026-03-24", "close": 25.01, "volume": 8129149.0}, {"date": "2026-03-25", "close": 24.89, "volume": 7728371.0}, {"date": "2026-03-26", "close": 24.83, "volume": 6700399.0}, {"date": "2026-03-27", "close": 24.47, "volume": 8013496.0}, {"date": "2026-03-30", "close": 24.77, "volume": 5399845.0}, {"date": "2026-03-31", "close": 24.85, "volume": 8332583.0}, {"date": "2026-04-01", "close": 24.85, "volume": 4856488.0}, {"date": "2026-04-02", "close": 25.55, "volume": 5050171.0}, {"date": "2026-04-06", "close": 25.47, "volume": 4044022.0}, {"date": "2026-04-07", "close": 25.62, "volume": 3789411.0}, {"date": "2026-04-08", "close": 25.81, "volume": 6908093.0}, {"date": "2026-04-09", "close": 26.0, "volume": 6978355.0}, {"date": "2026-04-10", "close": 26.02, "volume": 4834016.0}, {"date": "2026-04-13", "close": 25.96, "volume": 4785470.0}, {"date": "2026-04-14", "close": 26.47, "volume": 4926763.0}, {"date": "2026-04-15", "close": 26.28, "volume": 3430212.0}, {"date": "2026-04-16", "close": 26.27, "volume": 7016164.0}, {"date": "2026-04-17", "close": 27.03, "volume": 4821497.0}, {"date": "2026-04-20", "close": 27.46, "volume": 5335088.0}, {"date": "2026-04-21", "close": 26.94, "volume": 3356434.0}, {"date": "2026-04-22", "close": 26.68, "volume": 3414906.0}, {"date": "2026-04-23", "close": 27.3, "volume": 4373275.0}, {"date": "2026-04-24", "close": 27.13, "volume": 4235123.0}, {"date": "2026-04-27", "close": 27.23, "volume": 6136244.0}, {"date": "2026-04-28", "close": 28.14, "volume": 6624162.0}, {"date": "2026-04-29", "close": 28.07, "volume": 6641713.0}, {"date": "2026-04-30", "close": 28.77, "volume": 9685540.0}, {"date": "2026-05-01", "close": 28.53, "volume": 4855720.0}, {"date": "2026-05-04", "close": 28.55, "volume": 5019385.0}, {"date": "2026-05-05", "close": 28.65, "volume": 5385328.0}, {"date": "2026-05-06", "close": 28.74, "volume": 5407974.0}, {"date": "2026-05-07", "close": 28.97, "volume": 6316696.0}, {"date": "2026-05-08", "close": 28.73, "volume": 5388505.0}, {"date": "2026-05-11", "close": 28.92, "volume": 5501948.0}, {"date": "2026-05-12", "close": 28.46, "volume": 6688837.0}, {"date": "2026-05-13", "close": 28.46, "volume": 4097706.0}, {"date": "2026-05-14", "close": 28.48, "volume": 5996651.0}, {"date": "2026-05-15", "close": 27.93, "volume": 5722189.0}, {"date": "2026-05-18", "close": 28.75, "volume": 5733984.0}, {"date": "2026-05-19", "close": 28.66, "volume": 5727157.0}, {"date": "2026-05-20", "close": 29.17, "volume": 4740628.0}, {"date": "2026-05-21", "close": 29.03, "volume": 3778571.0}, {"date": "2026-05-22", "close": 29.29, "volume": 4077937.0}, {"date": "2026-05-26", "close": 29.4, "volume": 3847939.0}, {"date": "2026-05-27", "close": 29.41, "volume": 6566333.0}, {"date": "2026-05-28", "close": 29.38, "volume": 4976247.0}, {"date": "2026-05-29", "close": 29.25, "volume": 9126730.0}, {"date": "2026-06-01", "close": 29.1, "volume": 4964475.0}, {"date": "2026-06-02", "close": 28.87, "volume": 5521042.0}, {"date": "2026-06-03", "close": 28.98, "volume": 6365031.0}, {"date": "2026-06-04", "close": 29.48, "volume": 3943451.0}, {"date": "2026-06-05", "close": 30.04, "volume": 5643505.0}, {"date": "2026-06-08", "close": 29.38, "volume": 5186932.0}, {"date": "2026-06-09", "close": 29.8, "volume": 6455841.0}, {"date": "2026-06-10", "close": 29.71, "volume": 5969819.0}, {"date": "2026-06-11", "close": 29.45, "volume": 5353955.0}, {"date": "2026-06-12", "close": 29.68, "volume": 5898555.0}, {"date": "2026-06-15", "close": 29.17, "volume": 8774870.0}, {"date": "2026-06-16", "close": 29.0, "volume": 5959786.0}, {"date": "2026-06-17", "close": 28.49, "volume": 6255447.0}, {"date": "2026-06-18", "close": 28.41, "volume": 15948120.0}, {"date": "2026-06-22", "close": 28.44, "volume": 5955646.0}, {"date": "2026-06-23", "close": 29.05, "volume": 5067263.0}, {"date": "2026-06-24", "close": 29.64, "volume": 9775390.0}, {"date": "2026-06-25", "close": 29.91, "volume": 6872171.0}, {"date": "2026-06-26", "close": 30.46, "volume": 9799863.0}, {"date": "2026-06-29", "close": 30.59, "volume": 5933267.0}, {"date": "2026-06-30", "close": 30.21, "volume": 5299183.0}, {"date": "2026-07-01", "close": 30.35, "volume": 4601863.0}, {"date": "2026-07-02", "close": 30.53, "volume": 3275250.0}, {"date": "2026-07-06", "close": 30.02, "volume": 3686741.0}, {"date": "2026-07-07", "close": 30.2, "volume": 3276999.0}, {"date": "2026-07-08", "close": 29.63, "volume": 3366730.0}, {"date": "2026-07-09", "close": 29.37, "volume": 2536399.0}, {"date": "2026-07-10", "close": 29.6, "volume": 2964154.0}, {"date": "2026-07-13", "close": 30.11, "volume": 3782010.0}, {"date": "2026-07-14", "close": 30.23, "volume": 5448330.0}, {"date": "2026-07-15", "close": 29.82, "volume": 4074042.0}, {"date": "2026-07-16", "close": 30.42, "volume": 4103698.0}, {"date": "2026-07-17", "close": 30.12, "volume": 3428651.0}, {"date": "2026-07-20", "close": 30.08, "volume": 2691408.0}, {"date": "2026-07-21", "close": 29.85, "volume": 3480915.0}, {"date": "2026-07-22", "close": 29.5, "volume": 3992950.0}, {"date": "2026-07-23", "close": 29.44, "volume": 5821027.0}, {"date": "2026-07-24", "close": 29.78, "volume": 2709537.0}, {"date": "2026-07-27", "close": 29.63, "volume": 3049342.0}, {"date": "2026-07-28", "close": 30.05, "volume": 3406795.0}, {"date": "2026-07-29", "close": 30.11, "volume": 5126392.0}, {"date": "2026-07-30", "close": 29.67, "volume": 7534375.0}, {"date": "2026-07-31", "close": 29.72, "volume": 5098118.0}, {"date": "2026-08-03", "close": 30.49, "volume": 5331662.0}, {"date": "2026-08-04", "close": 30.47, "volume": 3840352.0}, {"date": "2026-08-05", "close": 30.5, "volume": 4377712.0}, {"date": "2026-08-06", "close": 30.37, "volume": 6914420.0}, {"date": "2026-08-07", "close": 30.37, "volume": 2950005.0}], "refreshing": true}