{"ticker": "UDR", "overview": {"cik": "74208", "ticker": "UDR", "name": "UDR, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000074208-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000074208-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0002074905-26-000006", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-21", "title": "Form 424B3", "accession": "0000074208-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001195697-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001628280-26-041133", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000074208-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000074208-26-000060", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000085", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0000074208-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000074208-26-000052", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000074208-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001105", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000074208-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000784", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0000074208-26-000041", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0000074208-26-000039", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0000074208-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002461", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0000074208-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0000074208-26-000027", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-20", "title": "Prospectus", "accession": "0000074208-26-000025", "price_sensitive": false}]}, "description": "", "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": "UDR", "has_prices": true, "as_of": "2026-08-07", "last": 38.41, "prev_close": 38.14, "change": 0.269999999999996, "change_pct": 0.007079181961195491, "session_volume": 2607309.0, "vwap_5": 38.488967658442434, "vwap_20": 39.102872206530584, "vwap_60": 38.44305266275279, "vwap_250": 37.02856813726235, "high_52w": 41.24, "low_52w": 33.58, "avg_volume_20": 3543306.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-350672", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, 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 Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 4.77% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350672-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0002074905-26-000006", "src": "INSIDERS", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "David D. Bragg", "who_key": "Bragg David D.", "role": "SVP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 84250.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on UDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74208/000207490526000006/0002074905-26-000006-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}, {"id": "13DG-0002012383-26-003165", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.5% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003165-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001284812-26-000133", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, 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 Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 4.77% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000133-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001284812-26-000114", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, 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 Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 6.34% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000114-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001422848-26-000085", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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 Investment Trusts", "country": "United States", "headline": "Capital Research Global Investors takes a 7.8% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-001105", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "UDR, Inc.", "who_key": "UDR, 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 Investment Trusts", "country": "United States", "headline": "UDR, Inc. takes a 7.09% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/74208/0002100119-26-001105-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000784", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "UDR, Inc.", "who_key": "UDR, 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 Investment Trusts", "country": "United States", "headline": "UDR, Inc. crosses 5% of UDR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/74208/0002100121-26-000784-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-360", "src": "CONGRESS", "ticker": "UDR", "cik": "", "company": "UDR, Inc.", "company_raw": "UDR, 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": "Sen. Alan Armstrong adds UDR to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "13DG-0000102909-26-002461", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "UDR, Inc.", "who_key": "UDR, 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 Investment Trusts", "country": "United States", "headline": "UDR, Inc. adjusts its stake in UDR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/74208/0000102909-26-002461-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20032242-T17", "src": "CONGRESS", "ticker": "UDR", "cik": "", "company": "UDR, Inc.", "company_raw": "S: New\nS O: Merrill Lynch Long Term Growth\nJT UDR, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "Capitol Hill trade: Hon. Julie Johnson dumps UDR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581205}, {"id": "HOUSE-2026-20035035-T63", "src": "CONGRESS", "ticker": "UDR", "cik": "", "company": "UDR, Inc.", "company_raw": ": New\nS O: Merrill Lynch Tax Efficient Core\nJT UDR, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "Capitol Hill trade: Hon. Julie Johnson dumps UDR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2026-20035035-T64", "src": "CONGRESS", "ticker": "UDR", "cik": "", "company": "UDR, Inc.", "company_raw": ": New\nS O: Merrill Lynch Tax Efficient Core\nJT UDR, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "On the Hill: Hon. Julie Johnson buys UDR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2023-20023404-T466", "src": "CONGRESS", "ticker": "UDR", "cik": "", "company": "UDR, Inc.", "company_raw": "New\nS O: Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nUDR, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Capitol Hill trade: Hon. Daniel Goldman dumps UDR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741845}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-350672", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, 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 Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 4.77% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350672-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002012383-26-003165", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.5% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003165-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001284812-26-000133", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, 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 Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 4.77% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000133-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001284812-26-000114", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, 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 Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 6.34% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000114-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001422848-26-000085", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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 Investment Trusts", "country": "United States", "headline": "Capital Research Global Investors takes a 7.8% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-001105", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "UDR, Inc.", "who_key": "UDR, 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 Investment Trusts", "country": "United States", "headline": "UDR, Inc. takes a 7.09% passive stake in UDR", "source_url": "https://www.sec.gov/Archives/edgar/data/74208/0002100119-26-001105-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000784", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "UDR, Inc.", "who_key": "UDR, 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 Investment Trusts", "country": "United States", "headline": "UDR, Inc. crosses 5% of UDR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/74208/0002100121-26-000784-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002461", "src": "13DG", "ticker": "UDR", "cik": "74208", "company": "UDR, Inc.", "company_raw": "UDR, Inc.", "who": "UDR, Inc.", "who_key": "UDR, 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 Investment Trusts", "country": "United States", "headline": "UDR, Inc. adjusts its stake in UDR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/74208/0000102909-26-002461-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "UDR, Inc. Common Stock", "new_value": "UDR, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000074208", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000074208", "applied": 1, "detected_at": "2026-10-28T09:29:11.140873"}]}, "key_people": [{"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.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. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000074208-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000074208-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0002074905-26-000006", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-21", "title": "Form 424B3", "accession": "0000074208-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001195697-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001628280-26-041133", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000074208-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000074208-26-000060", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000114", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000085", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0000074208-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000074208-26-000052", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000074208-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001105", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000074208-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000784", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0000074208-26-000041", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0000074208-26-000039", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0000074208-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002461", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0000074208-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0000074208-26-000027", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-20", "title": "Prospectus", "accession": "0000074208-26-000025", "price_sensitive": false}], "performance": {"ticker": "UDR", "has_prices": true, "summary": {"n": 2, "avg": 0.08391460907228389, "win_rate": 1.0, "best": 0.14383561643835613, "worst": 0.02399360170621164, "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": 33.58, "return": 0.14383561643835613}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 37.51, "return": 0.02399360170621164}]}, "price_series": [{"date": "2016-08-08", "close": 37.5, "volume": 1767218.0}, {"date": "2016-08-09", "close": 37.56, "volume": 1632385.0}, {"date": "2016-08-10", "close": 37.18, "volume": 1525902.0}, {"date": "2016-08-11", "close": 36.81, "volume": 1427987.0}, {"date": "2016-08-12", "close": 36.81, "volume": 999901.0}, {"date": "2016-08-15", "close": 36.87, "volume": 1324267.0}, {"date": "2016-08-16", "close": 36.48, "volume": 1094625.0}, {"date": "2016-08-17", "close": 36.36, "volume": 1912998.0}, {"date": "2016-08-18", "close": 36.35, "volume": 1170349.0}, {"date": "2016-08-19", "close": 36.06, "volume": 1669700.0}, {"date": "2016-08-22", "close": 36.22, "volume": 923067.0}, {"date": "2016-08-23", "close": 35.95, "volume": 1187823.0}, {"date": "2016-08-24", "close": 35.78, "volume": 1281813.0}, {"date": "2016-08-25", "close": 36.1, "volume": 1202863.0}, {"date": "2016-08-26", "close": 35.86, "volume": 1024300.0}, {"date": "2016-08-29", "close": 36.17, "volume": 1387134.0}, {"date": "2016-08-30", "close": 36.05, "volume": 1830947.0}, {"date": "2016-08-31", "close": 36.18, "volume": 2372954.0}, {"date": "2016-09-01", "close": 36.09, "volume": 1045166.0}, {"date": "2016-09-02", "close": 36.24, "volume": 1296920.0}, {"date": "2016-09-06", "close": 36.59, "volume": 1466633.0}, {"date": "2016-09-07", "close": 36.75, "volume": 1159155.0}, {"date": "2016-09-08", "close": 35.64, "volume": 4290030.0}, {"date": "2016-09-09", "close": 34.49, "volume": 2697778.0}, {"date": "2016-09-12", "close": 35.05, "volume": 2512326.0}, {"date": "2016-09-13", "close": 34.2, "volume": 2165614.0}, {"date": "2016-09-14", "close": 34.67, "volume": 2171748.0}, {"date": "2016-09-15", "close": 34.87, "volume": 1690553.0}, {"date": "2016-09-16", "close": 34.69, "volume": 2631364.0}, {"date": "2016-09-19", "close": 35.25, "volume": 994834.0}, {"date": "2016-09-20", "close": 35.43, "volume": 1530673.0}, {"date": "2016-09-21", "close": 35.86, "volume": 1285325.0}, {"date": "2016-09-22", "close": 36.56, "volume": 1646205.0}, {"date": "2016-09-23", "close": 36.75, "volume": 1369733.0}, {"date": "2016-09-26", "close": 36.92, "volume": 1057794.0}, {"date": "2016-09-27", "close": 36.65, "volume": 1175169.0}, {"date": "2016-09-28", "close": 36.98, "volume": 1188846.0}, {"date": "2016-09-29", "close": 36.43, "volume": 1214707.0}, {"date": "2016-09-30", "close": 35.99, "volume": 1960941.0}, {"date": "2016-10-03", "close": 35.11, "volume": 1579848.0}, {"date": "2016-10-04", "close": 34.7, "volume": 1887341.0}, {"date": "2016-10-05", "close": 33.97, "volume": 2370808.0}, {"date": "2016-10-06", "close": 33.73, "volume": 1918126.0}, {"date": "2016-10-07", "close": 33.44, "volume": 1322379.0}, {"date": "2016-10-10", "close": 33.74, "volume": 919706.0}, {"date": "2016-10-11", "close": 33.66, "volume": 1234273.0}, {"date": "2016-10-12", "close": 33.82, "volume": 930169.0}, {"date": "2016-10-13", "close": 34.17, "volume": 1286445.0}, {"date": "2016-10-14", "close": 33.78, "volume": 2150986.0}, {"date": "2016-10-17", "close": 33.81, "volume": 2268125.0}, {"date": "2016-10-18", "close": 33.76, "volume": 984300.0}, {"date": "2016-10-19", "close": 33.83, "volume": 1210751.0}, {"date": "2016-10-20", "close": 33.71, "volume": 851709.0}, {"date": "2016-10-21", "close": 33.71, "volume": 1066209.0}, {"date": "2016-10-24", "close": 33.6, "volume": 994348.0}, {"date": "2016-10-25", "close": 33.54, "volume": 2408531.0}, {"date": "2016-10-26", "close": 34.23, "volume": 2387325.0}, {"date": "2016-10-27", "close": 33.56, "volume": 2540407.0}, {"date": "2016-10-28", "close": 33.85, "volume": 1571209.0}, {"date": "2016-10-31", "close": 34.97, "volume": 2206139.0}, {"date": "2016-11-01", "close": 34.74, "volume": 2414236.0}, {"date": "2016-11-02", "close": 34.45, "volume": 2259233.0}, {"date": "2016-11-03", "close": 34.42, "volume": 2292414.0}, {"date": "2016-11-04", "close": 34.57, "volume": 2100824.0}, {"date": "2016-11-07", "close": 34.66, "volume": 1499816.0}, {"date": "2016-11-08", "close": 35.11, "volume": 1423772.0}, {"date": "2016-11-09", "close": 34.47, "volume": 1662486.0}, {"date": "2016-11-10", "close": 33.63, "volume": 3402036.0}, {"date": "2016-11-11", "close": 34.03, "volume": 1907512.0}, {"date": "2016-11-14", "close": 34.98, "volume": 2723598.0}, {"date": "2016-11-15", "close": 33.77, "volume": 2500838.0}, {"date": "2016-11-16", "close": 33.83, "volume": 2569920.0}, {"date": "2016-11-17", "close": 33.34, "volume": 1974831.0}, {"date": "2016-11-18", "close": 33.15, "volume": 1710602.0}, {"date": "2016-11-21", "close": 33.11, "volume": 1272165.0}, {"date": "2016-11-22", "close": 33.68, "volume": 1374692.0}, {"date": "2016-11-23", "close": 33.39, "volume": 1152742.0}, {"date": "2016-11-25", "close": 33.52, "volume": 601785.0}, {"date": "2016-11-28", "close": 34.09, "volume": 1743821.0}, {"date": "2016-11-29", "close": 34.19, "volume": 1441619.0}, {"date": "2016-11-30", "close": 34.04, "volume": 2369904.0}, {"date": "2016-12-01", "close": 33.38, "volume": 1853172.0}, {"date": "2016-12-02", "close": 33.66, "volume": 1554268.0}, {"date": "2016-12-05", "close": 33.67, "volume": 1965087.0}, {"date": "2016-12-06", "close": 33.5, "volume": 1818557.0}, {"date": "2016-12-07", "close": 33.89, "volume": 1819960.0}, {"date": "2016-12-08", "close": 34.22, "volume": 2172425.0}, {"date": "2016-12-09", "close": 34.24, "volume": 1071928.0}, {"date": "2016-12-12", "close": 34.56, "volume": 1008128.0}, {"date": "2016-12-13", "close": 34.56, "volume": 1873507.0}, {"date": "2016-12-14", "close": 34.29, "volume": 2255664.0}, {"date": "2016-12-15", "close": 34.55, "volume": 1955987.0}, {"date": "2016-12-16", "close": 35.21, "volume": 3325395.0}, {"date": "2016-12-19", "close": 35.54, "volume": 1206284.0}, {"date": "2016-12-20", "close": 35.85, "volume": 1472746.0}, {"date": "2016-12-21", "close": 35.24, "volume": 1443197.0}, {"date": "2016-12-22", "close": 35.42, "volume": 1138962.0}, {"date": "2016-12-23", "close": 35.57, "volume": 639764.0}, {"date": "2016-12-27", "close": 35.58, "volume": 641569.0}, {"date": "2016-12-28", "close": 35.49, "volume": 1020476.0}, {"date": "2016-12-29", "close": 35.82, "volume": 871354.0}, {"date": "2016-12-30", "close": 36.48, "volume": 1685360.0}, {"date": "2017-01-03", "close": 35.95, "volume": 1862978.0}, {"date": "2017-01-04", "close": 36.31, "volume": 1813041.0}, {"date": "2017-01-05", "close": 36.43, "volume": 2907433.0}, {"date": "2017-01-06", "close": 36.43, "volume": 1415405.0}, {"date": "2017-01-09", "close": 36.05, "volume": 1370327.0}, {"date": "2017-01-10", "close": 35.73, "volume": 889553.0}, {"date": "2017-01-11", "close": 35.52, "volume": 1383381.0}, {"date": "2017-01-12", "close": 35.93, "volume": 1296304.0}, {"date": "2017-01-13", "close": 35.63, "volume": 788934.0}, {"date": "2017-01-17", "close": 35.93, "volume": 1268550.0}, {"date": "2017-01-18", "close": 36.07, "volume": 813401.0}, {"date": "2017-01-19", "close": 35.71, "volume": 1061432.0}, {"date": "2017-01-20", "close": 36.07, "volume": 1513894.0}, {"date": "2017-01-23", "close": 36.05, "volume": 1607899.0}, {"date": "2017-01-24", "close": 35.82, "volume": 1647208.0}, {"date": "2017-01-25", "close": 35.26, "volume": 1615609.0}, {"date": "2017-01-26", "close": 35.01, "volume": 1951585.0}, {"date": "2017-01-27", "close": 34.92, "volume": 1825545.0}, {"date": "2017-01-30", "close": 34.65, "volume": 2128552.0}, {"date": "2017-01-31", "close": 34.95, "volume": 3500275.0}, {"date": "2017-02-01", "close": 34.48, "volume": 2430261.0}, {"date": "2017-02-02", "close": 34.97, "volume": 2999677.0}, {"date": "2017-02-03", "close": 34.66, "volume": 2388273.0}, {"date": "2017-02-06", "close": 34.76, "volume": 1114867.0}, {"date": "2017-02-07", "close": 34.92, "volume": 1403897.0}, {"date": "2017-02-08", "close": 35.71, "volume": 2734228.0}, {"date": "2017-02-09", "close": 35.4, "volume": 1062859.0}, {"date": "2017-02-10", "close": 35.7, "volume": 766087.0}, {"date": "2017-02-13", "close": 35.31, "volume": 1718899.0}, {"date": "2017-02-14", "close": 35.36, "volume": 1212827.0}, {"date": "2017-02-15", "close": 35.26, "volume": 1160198.0}, {"date": "2017-02-16", "close": 35.47, "volume": 1164161.0}, {"date": "2017-02-17", "close": 35.59, "volume": 1183450.0}, {"date": "2017-02-21", "close": 35.95, "volume": 920765.0}, {"date": "2017-02-22", "close": 35.68, "volume": 1087597.0}, {"date": "2017-02-23", "close": 36.19, "volume": 1367501.0}, {"date": "2017-02-24", "close": 36.2, "volume": 765929.0}, {"date": "2017-02-27", "close": 36.36, "volume": 796133.0}, {"date": "2017-02-28", "close": 36.5, "volume": 1577950.0}, {"date": "2017-03-01", "close": 36.44, "volume": 1500333.0}, {"date": "2017-03-02", "close": 36.38, "volume": 1286343.0}, {"date": "2017-03-03", "close": 35.9, "volume": 1751530.0}, {"date": "2017-03-06", "close": 36.14, "volume": 1189592.0}, {"date": "2017-03-07", "close": 36.23, "volume": 1080856.0}, {"date": "2017-03-08", "close": 35.92, "volume": 1328206.0}, {"date": "2017-03-09", "close": 35.17, "volume": 1601859.0}, {"date": "2017-03-10", "close": 34.89, "volume": 1416631.0}, {"date": "2017-03-13", "close": 35.14, "volume": 1203122.0}, {"date": "2017-03-14", "close": 35.09, "volume": 1043800.0}, {"date": "2017-03-15", "close": 36.07, "volume": 1347367.0}, {"date": "2017-03-16", "close": 36.07, "volume": 1505827.0}, {"date": "2017-03-17", "close": 36.17, "volume": 1996048.0}, {"date": "2017-03-20", "close": 36.1, "volume": 995497.0}, {"date": "2017-03-21", "close": 36.17, "volume": 1139516.0}, {"date": "2017-03-22", "close": 36.11, "volume": 1962328.0}, {"date": "2017-03-23", "close": 36.39, "volume": 1314107.0}, {"date": "2017-03-24", "close": 36.41, "volume": 981339.0}, {"date": "2017-03-27", "close": 36.08, "volume": 1414232.0}, {"date": "2017-03-28", "close": 36.26, "volume": 1265094.0}, {"date": "2017-03-29", "close": 36.1, "volume": 1410969.0}, {"date": "2017-03-30", "close": 36.15, "volume": 950197.0}, {"date": "2017-03-31", "close": 36.26, "volume": 1425808.0}, {"date": "2017-04-03", "close": 36.05, "volume": 890762.0}, {"date": "2017-04-04", "close": 36.19, "volume": 874854.0}, {"date": "2017-04-05", "close": 36.14, "volume": 1205385.0}, {"date": "2017-04-06", "close": 36.04, "volume": 919056.0}, {"date": "2017-04-07", "close": 36.15, "volume": 952315.0}, {"date": "2017-04-10", "close": 36.36, "volume": 808637.0}, {"date": "2017-04-11", "close": 36.52, "volume": 917130.0}, {"date": "2017-04-12", "close": 36.2, "volume": 1315570.0}, {"date": "2017-04-13", "close": 36.03, "volume": 1029510.0}, {"date": "2017-04-17", "close": 36.66, "volume": 1263560.0}, {"date": "2017-04-18", "close": 36.75, "volume": 824376.0}, {"date": "2017-04-19", "close": 36.52, "volume": 918001.0}, {"date": "2017-04-20", "close": 36.26, "volume": 1146939.0}, {"date": "2017-04-21", "close": 36.21, "volume": 891535.0}, {"date": "2017-04-24", "close": 35.97, "volume": 1636345.0}, {"date": "2017-04-25", "close": 37.06, "volume": 2470281.0}, {"date": "2017-04-26", "close": 37.18, "volume": 2726709.0}, {"date": "2017-04-27", "close": 37.03, "volume": 1552926.0}, {"date": "2017-04-28", "close": 37.34, "volume": 2004672.0}, {"date": "2017-05-01", "close": 37.61, "volume": 1603374.0}, {"date": "2017-05-02", "close": 37.43, "volume": 968106.0}, {"date": "2017-05-03", "close": 37.21, "volume": 1454464.0}, {"date": "2017-05-04", "close": 37.62, "volume": 1660011.0}, {"date": "2017-05-05", "close": 37.98, "volume": 1540955.0}, {"date": "2017-05-08", "close": 37.93, "volume": 2037410.0}, {"date": "2017-05-09", "close": 37.55, "volume": 1544650.0}, {"date": "2017-05-10", "close": 37.52, "volume": 1452826.0}, {"date": "2017-05-11", "close": 37.61, "volume": 1106672.0}, {"date": "2017-05-12", "close": 37.66, "volume": 897693.0}, {"date": "2017-05-15", "close": 37.8, "volume": 1038966.0}, {"date": "2017-05-16", "close": 37.65, "volume": 1083542.0}, {"date": "2017-05-17", "close": 37.4, "volume": 2629831.0}, {"date": "2017-05-18", "close": 37.86, "volume": 1587038.0}, {"date": "2017-05-19", "close": 37.84, "volume": 1379632.0}, {"date": "2017-05-22", "close": 38.1, "volume": 1121956.0}, {"date": "2017-05-23", "close": 38.28, "volume": 1457392.0}, {"date": "2017-05-24", "close": 38.39, "volume": 797604.0}, {"date": "2017-05-25", "close": 38.3, "volume": 816539.0}, {"date": "2017-05-26", "close": 38.33, "volume": 749371.0}, {"date": "2017-05-30", "close": 38.34, "volume": 896334.0}, {"date": "2017-05-31", "close": 38.61, "volume": 1763138.0}, {"date": "2017-06-01", "close": 38.47, "volume": 1841585.0}, {"date": "2017-06-02", "close": 39.35, "volume": 1409982.0}, {"date": "2017-06-05", "close": 39.86, "volume": 1325470.0}, {"date": "2017-06-06", "close": 39.42, "volume": 1244090.0}, {"date": "2017-06-07", "close": 39.99, "volume": 1950555.0}, {"date": "2017-06-08", "close": 39.94, "volume": 963423.0}, {"date": "2017-06-09", "close": 40.22, "volume": 1083496.0}, {"date": "2017-06-12", "close": 39.73, "volume": 1257975.0}, {"date": "2017-06-13", "close": 39.65, "volume": 1743275.0}, {"date": "2017-06-14", "close": 39.7, "volume": 1083420.0}, {"date": "2017-06-15", "close": 40.0, "volume": 970395.0}, {"date": "2017-06-16", "close": 40.19, "volume": 1748683.0}, {"date": "2017-06-19", "close": 40.49, "volume": 969969.0}, {"date": "2017-06-20", "close": 40.26, "volume": 985717.0}, {"date": "2017-06-21", "close": 40.1, "volume": 900317.0}, {"date": "2017-06-22", "close": 39.63, "volume": 1516672.0}, {"date": "2017-06-23", "close": 39.67, "volume": 1769116.0}, {"date": "2017-06-26", "close": 39.73, "volume": 1289614.0}, {"date": "2017-06-27", "close": 39.21, "volume": 1355216.0}, {"date": "2017-06-28", "close": 39.04, "volume": 1484625.0}, {"date": "2017-06-29", "close": 39.2, "volume": 1444276.0}, {"date": "2017-06-30", "close": 38.97, "volume": 1337386.0}, {"date": "2017-07-03", "close": 39.3, "volume": 512616.0}, {"date": "2017-07-05", "close": 39.35, "volume": 1347333.0}, {"date": "2017-07-06", "close": 38.07, "volume": 1508169.0}, {"date": "2017-07-07", "close": 38.17, "volume": 1294432.0}, {"date": "2017-07-10", "close": 37.83, "volume": 1169968.0}, {"date": "2017-07-11", "close": 37.75, "volume": 907080.0}, {"date": "2017-07-12", "close": 38.0, "volume": 1082614.0}, {"date": "2017-07-13", "close": 37.8, "volume": 720730.0}, {"date": "2017-07-14", "close": 38.16, "volume": 1251036.0}, {"date": "2017-07-17", "close": 38.55, "volume": 688367.0}, {"date": "2017-07-18", "close": 38.61, "volume": 1542623.0}, {"date": "2017-07-19", "close": 39.12, "volume": 879431.0}, {"date": "2017-07-20", "close": 39.27, "volume": 1296631.0}, {"date": "2017-07-21", "close": 39.37, "volume": 1167216.0}, {"date": "2017-07-24", "close": 39.14, "volume": 1562728.0}, {"date": "2017-07-25", "close": 38.68, "volume": 840336.0}, {"date": "2017-07-26", "close": 39.19, "volume": 828197.0}, {"date": "2017-07-27", "close": 38.68, "volume": 2014551.0}, {"date": "2017-07-28", "close": 39.32, "volume": 1442006.0}, {"date": "2017-07-31", "close": 39.09, "volume": 1368909.0}, {"date": "2017-08-01", "close": 39.1, "volume": 1135181.0}, {"date": "2017-08-02", "close": 39.03, "volume": 969755.0}, {"date": "2017-08-03", "close": 38.78, "volume": 1166427.0}, {"date": "2017-08-04", "close": 38.64, "volume": 1162886.0}, {"date": "2017-08-07", "close": 38.73, "volume": 700015.0}, {"date": "2017-08-08", "close": 38.65, "volume": 1885175.0}, {"date": "2017-08-09", "close": 38.82, "volume": 1154803.0}, {"date": "2017-08-10", "close": 38.8, "volume": 852063.0}, {"date": "2017-08-11", "close": 38.47, "volume": 721320.0}, {"date": "2017-08-14", "close": 39.01, "volume": 770919.0}, {"date": "2017-08-15", "close": 39.13, "volume": 1230745.0}, {"date": "2017-08-16", "close": 38.93, "volume": 1278756.0}, {"date": "2017-08-17", "close": 39.23, "volume": 1119635.0}, {"date": "2017-08-18", "close": 38.96, "volume": 815891.0}, {"date": "2017-08-21", "close": 39.34, "volume": 908320.0}, {"date": "2017-08-22", "close": 39.26, "volume": 1065109.0}, {"date": "2017-08-23", "close": 39.34, "volume": 1131251.0}, {"date": "2017-08-24", "close": 39.14, "volume": 2408857.0}, {"date": "2017-08-25", "close": 39.04, "volume": 1538207.0}, {"date": "2017-08-28", "close": 38.93, "volume": 1492900.0}, {"date": "2017-08-29", "close": 38.72, "volume": 1143404.0}, {"date": "2017-08-30", "close": 38.74, "volume": 1464037.0}, {"date": "2017-08-31", "close": 38.82, "volume": 2048552.0}, {"date": "2017-09-01", "close": 38.84, "volume": 992201.0}, {"date": "2017-09-05", "close": 39.07, "volume": 1585919.0}, {"date": "2017-09-06", "close": 39.06, "volume": 1044990.0}, {"date": "2017-09-07", "close": 39.43, "volume": 1271582.0}, {"date": "2017-09-08", "close": 39.55, "volume": 2095598.0}, {"date": "2017-09-11", "close": 39.79, "volume": 1335853.0}, {"date": "2017-09-12", "close": 39.19, "volume": 1970740.0}, {"date": "2017-09-13", "close": 38.71, "volume": 1395341.0}, {"date": "2017-09-14", "close": 38.95, "volume": 1257601.0}, {"date": "2017-09-15", "close": 38.93, "volume": 2298518.0}, {"date": "2017-09-18", "close": 38.92, "volume": 1000932.0}, {"date": "2017-09-19", "close": 38.46, "volume": 1291671.0}, {"date": "2017-09-20", "close": 38.43, "volume": 1252141.0}, {"date": "2017-09-21", "close": 38.15, "volume": 942534.0}, {"date": "2017-09-22", "close": 38.01, "volume": 687820.0}, {"date": "2017-09-25", "close": 38.12, "volume": 1241960.0}, {"date": "2017-09-26", "close": 38.08, "volume": 1001205.0}, {"date": "2017-09-27", "close": 37.84, "volume": 992046.0}, {"date": "2017-09-28", "close": 38.05, "volume": 1048115.0}, {"date": "2017-09-29", "close": 38.03, "volume": 1250675.0}, {"date": "2017-10-02", "close": 37.97, "volume": 1125471.0}, {"date": "2017-10-03", "close": 37.96, "volume": 1116012.0}, {"date": "2017-10-04", "close": 38.39, "volume": 787750.0}, {"date": "2017-10-05", "close": 38.55, "volume": 1330769.0}, {"date": "2017-10-06", "close": 38.16, "volume": 994031.0}, {"date": "2017-10-09", "close": 38.36, "volume": 1160372.0}, {"date": "2017-10-10", "close": 38.64, "volume": 1418459.0}, {"date": "2017-10-11", "close": 38.61, "volume": 1116931.0}, {"date": "2017-10-12", "close": 38.93, "volume": 1029223.0}, {"date": "2017-10-13", "close": 39.0, "volume": 1100512.0}, {"date": "2017-10-16", "close": 38.76, "volume": 969025.0}, {"date": "2017-10-17", "close": 38.77, "volume": 916930.0}, {"date": "2017-10-18", "close": 38.55, "volume": 736137.0}, {"date": "2017-10-19", "close": 38.52, "volume": 1128846.0}, {"date": "2017-10-20", "close": 38.42, "volume": 1373346.0}, {"date": "2017-10-23", "close": 38.55, "volume": 985480.0}, {"date": "2017-10-24", "close": 38.03, "volume": 1569706.0}, {"date": "2017-10-25", "close": 38.21, "volume": 1656436.0}, {"date": "2017-10-26", "close": 38.25, "volume": 1553462.0}, {"date": "2017-10-27", "close": 38.51, "volume": 1465292.0}, {"date": "2017-10-30", "close": 38.56, "volume": 1930162.0}, {"date": "2017-10-31", "close": 38.79, "volume": 1462279.0}, {"date": "2017-11-01", "close": 39.1, "volume": 1558390.0}, {"date": "2017-11-02", "close": 38.13, "volume": 2371941.0}, {"date": "2017-11-03", "close": 38.47, "volume": 2349234.0}, {"date": "2017-11-06", "close": 38.89, "volume": 1815148.0}, {"date": "2017-11-07", "close": 39.29, "volume": 1507984.0}, {"date": "2017-11-08", "close": 40.05, "volume": 2408476.0}, {"date": "2017-11-09", "close": 39.83, "volume": 1882593.0}, {"date": "2017-11-10", "close": 39.74, "volume": 1123652.0}, {"date": "2017-11-13", "close": 39.94, "volume": 1540661.0}, {"date": "2017-11-14", "close": 39.99, "volume": 1044300.0}, {"date": "2017-11-15", "close": 39.4, "volume": 1260159.0}, {"date": "2017-11-16", "close": 39.51, "volume": 1635574.0}, {"date": "2017-11-17", "close": 39.17, "volume": 4300113.0}, {"date": "2017-11-20", "close": 39.39, "volume": 1806253.0}, {"date": "2017-11-21", "close": 39.75, "volume": 1879281.0}, {"date": "2017-11-22", "close": 39.66, "volume": 1174914.0}, {"date": "2017-11-24", "close": 39.67, "volume": 372636.0}, {"date": "2017-11-27", "close": 39.5, "volume": 875034.0}, {"date": "2017-11-28", "close": 39.43, "volume": 1428593.0}, {"date": "2017-11-29", "close": 39.36, "volume": 1781341.0}, {"date": "2017-11-30", "close": 39.33, "volume": 1866041.0}, {"date": "2017-12-01", "close": 39.22, "volume": 1417857.0}, {"date": "2017-12-04", "close": 39.29, "volume": 1210294.0}, {"date": "2017-12-05", "close": 38.8, "volume": 1248196.0}, {"date": "2017-12-06", "close": 38.87, "volume": 912664.0}, {"date": "2017-12-07", "close": 38.83, "volume": 1196204.0}, {"date": "2017-12-08", "close": 39.03, "volume": 1213422.0}, {"date": "2017-12-11", "close": 39.23, "volume": 1279303.0}, {"date": "2017-12-12", "close": 39.37, "volume": 1497469.0}, {"date": "2017-12-13", "close": 39.03, "volume": 2023332.0}, {"date": "2017-12-14", "close": 39.1, "volume": 1220668.0}, {"date": "2017-12-15", "close": 39.36, "volume": 3684336.0}, {"date": "2017-12-18", "close": 39.37, "volume": 1532315.0}, {"date": "2017-12-19", "close": 38.14, "volume": 1864787.0}, {"date": "2017-12-20", "close": 38.03, "volume": 1652161.0}, {"date": "2017-12-21", "close": 37.68, "volume": 1055735.0}, {"date": "2017-12-22", "close": 38.16, "volume": 1245730.0}, {"date": "2017-12-26", "close": 38.33, "volume": 704722.0}, {"date": "2017-12-27", "close": 38.36, "volume": 826471.0}, {"date": "2017-12-28", "close": 38.62, "volume": 1041668.0}, {"date": "2017-12-29", "close": 38.52, "volume": 1064882.0}, {"date": "2018-01-02", "close": 38.06, "volume": 1290626.0}, {"date": "2018-01-03", "close": 38.34, "volume": 1090937.0}, {"date": "2018-01-04", "close": 37.56, "volume": 1201504.0}, {"date": "2018-01-05", "close": 37.51, "volume": 1325824.0}, {"date": "2018-01-08", "close": 37.61, "volume": 1369266.0}, {"date": "2018-01-09", "close": 36.94, "volume": 1455226.0}, {"date": "2018-01-10", "close": 36.41, "volume": 2371978.0}, {"date": "2018-01-11", "close": 36.08, "volume": 1477778.0}, {"date": "2018-01-12", "close": 35.7, "volume": 1587787.0}, {"date": "2018-01-16", "close": 36.07, "volume": 1777862.0}, {"date": "2018-01-17", "close": 36.08, "volume": 1036859.0}, {"date": "2018-01-18", "close": 35.88, "volume": 1298222.0}, {"date": "2018-01-19", "close": 35.97, "volume": 1484631.0}, {"date": "2018-01-22", "close": 36.36, "volume": 1784065.0}, {"date": "2018-01-23", "close": 37.03, "volume": 1598150.0}, {"date": "2018-01-24", "close": 36.82, "volume": 1612089.0}, {"date": "2018-01-25", "close": 36.73, "volume": 1360138.0}, {"date": "2018-01-26", "close": 36.51, "volume": 1025896.0}, {"date": "2018-01-29", "close": 36.05, "volume": 1459720.0}, {"date": "2018-01-30", "close": 35.89, "volume": 1331302.0}, {"date": "2018-01-31", "close": 36.53, "volume": 2189356.0}, {"date": "2018-02-01", "close": 35.31, "volume": 1791455.0}, {"date": "2018-02-02", "close": 35.2, "volume": 1776916.0}, {"date": "2018-02-05", "close": 34.18, "volume": 2114861.0}, {"date": "2018-02-06", "close": 34.31, "volume": 2342981.0}, {"date": "2018-02-07", "close": 33.8, "volume": 2511865.0}, {"date": "2018-02-08", "close": 32.92, "volume": 2970092.0}, {"date": "2018-02-09", "close": 33.79, "volume": 2601785.0}, {"date": "2018-02-12", "close": 33.73, "volume": 1864234.0}, {"date": "2018-02-13", "close": 34.0, "volume": 2169502.0}, {"date": "2018-02-14", "close": 33.79, "volume": 1301593.0}, {"date": "2018-02-15", "close": 34.4, "volume": 1706313.0}, {"date": "2018-02-16", "close": 34.61, "volume": 2659053.0}, {"date": "2018-02-20", "close": 34.24, "volume": 1780085.0}, {"date": "2018-02-21", "close": 33.22, "volume": 1994497.0}, {"date": "2018-02-22", "close": 33.44, "volume": 1295504.0}, {"date": "2018-02-23", "close": 34.14, "volume": 1028035.0}, {"date": "2018-02-26", "close": 34.14, "volume": 1299846.0}, {"date": "2018-02-27", "close": 33.58, "volume": 1799970.0}, {"date": "2018-02-28", "close": 33.62, "volume": 2066996.0}, {"date": "2018-03-01", "close": 33.7, "volume": 1753135.0}, {"date": "2018-03-02", "close": 33.38, "volume": 1406170.0}, {"date": "2018-03-05", "close": 33.67, "volume": 1475540.0}, {"date": "2018-03-06", "close": 33.88, "volume": 1376861.0}, {"date": "2018-03-07", "close": 34.15, "volume": 1609218.0}, {"date": "2018-03-08", "close": 34.48, "volume": 1042190.0}, {"date": "2018-03-09", "close": 35.24, "volume": 1677066.0}, {"date": "2018-03-12", "close": 35.32, "volume": 1620334.0}, {"date": "2018-03-13", "close": 35.41, "volume": 2055238.0}, {"date": "2018-03-14", "close": 35.54, "volume": 1830962.0}, {"date": "2018-03-15", "close": 35.67, "volume": 1235185.0}, {"date": "2018-03-16", "close": 35.96, "volume": 2117426.0}, {"date": "2018-03-19", "close": 35.65, "volume": 1558192.0}, {"date": "2018-03-20", "close": 35.43, "volume": 1282854.0}, {"date": "2018-03-21", "close": 35.29, "volume": 985853.0}, {"date": "2018-03-22", "close": 34.77, "volume": 1835452.0}, {"date": "2018-03-23", "close": 34.14, "volume": 2132405.0}, {"date": "2018-03-26", "close": 34.45, "volume": 1366512.0}, {"date": "2018-03-27", "close": 34.7, "volume": 1587835.0}, {"date": "2018-03-28", "close": 35.6, "volume": 1689309.0}, {"date": "2018-03-29", "close": 35.62, "volume": 1498022.0}, {"date": "2018-04-02", "close": 35.18, "volume": 1701815.0}, {"date": "2018-04-03", "close": 35.69, "volume": 1677767.0}, {"date": "2018-04-04", "close": 36.02, "volume": 1763889.0}, {"date": "2018-04-05", "close": 36.03, "volume": 1252032.0}, {"date": "2018-04-06", "close": 35.71, "volume": 1316627.0}, {"date": "2018-04-09", "close": 35.57, "volume": 1304770.0}, {"date": "2018-04-10", "close": 35.79, "volume": 1906202.0}, {"date": "2018-04-11", "close": 35.75, "volume": 1725264.0}, {"date": "2018-04-12", "close": 35.26, "volume": 1906957.0}, {"date": "2018-04-13", "close": 35.5, "volume": 1670901.0}, {"date": "2018-04-16", "close": 35.78, "volume": 1204942.0}, {"date": "2018-04-17", "close": 36.1, "volume": 1121242.0}, {"date": "2018-04-18", "close": 35.9, "volume": 1077733.0}, {"date": "2018-04-19", "close": 35.38, "volume": 1390813.0}, {"date": "2018-04-20", "close": 35.15, "volume": 1175320.0}, {"date": "2018-04-23", "close": 35.12, "volume": 902600.0}, {"date": "2018-04-24", "close": 35.18, "volume": 1039059.0}, {"date": "2018-04-25", "close": 35.24, "volume": 1175548.0}, {"date": "2018-04-26", "close": 35.79, "volume": 1147342.0}, {"date": "2018-04-27", "close": 36.31, "volume": 1247513.0}, {"date": "2018-04-30", "close": 36.15, "volume": 1368243.0}, {"date": "2018-05-01", "close": 36.3, "volume": 2078928.0}, {"date": "2018-05-02", "close": 36.06, "volume": 1293292.0}, {"date": "2018-05-03", "close": 35.91, "volume": 1506566.0}, {"date": "2018-05-04", "close": 36.32, "volume": 1117203.0}, {"date": "2018-05-07", "close": 36.42, "volume": 1074590.0}, {"date": "2018-05-08", "close": 36.22, "volume": 1459369.0}, {"date": "2018-05-09", "close": 36.4, "volume": 957188.0}, {"date": "2018-05-10", "close": 36.58, "volume": 1036614.0}, {"date": "2018-05-11", "close": 36.29, "volume": 851156.0}, {"date": "2018-05-14", "close": 36.08, "volume": 1039998.0}, {"date": "2018-05-15", "close": 35.28, "volume": 2048757.0}, {"date": "2018-05-16", "close": 35.0, "volume": 1792214.0}, {"date": "2018-05-17", "close": 34.73, "volume": 1131528.0}, {"date": "2018-05-18", "close": 34.67, "volume": 1134530.0}, {"date": "2018-05-21", "close": 34.98, "volume": 1359727.0}, {"date": "2018-05-22", "close": 35.15, "volume": 990869.0}, {"date": "2018-05-23", "close": 35.6, "volume": 1036811.0}, {"date": "2018-05-24", "close": 35.4, "volume": 1005080.0}, {"date": "2018-05-25", "close": 35.53, "volume": 784355.0}, {"date": "2018-05-29", "close": 35.54, "volume": 1256199.0}, {"date": "2018-05-30", "close": 36.44, "volume": 1708359.0}, {"date": "2018-05-31", "close": 36.47, "volume": 2122712.0}, {"date": "2018-06-01", "close": 36.77, "volume": 1670332.0}, {"date": "2018-06-04", "close": 37.31, "volume": 1263755.0}, {"date": "2018-06-05", "close": 37.05, "volume": 1493394.0}, {"date": "2018-06-06", "close": 37.21, "volume": 1257830.0}, {"date": "2018-06-07", "close": 37.18, "volume": 1500020.0}, {"date": "2018-06-08", "close": 37.47, "volume": 1618293.0}, {"date": "2018-06-11", "close": 37.25, "volume": 994333.0}, {"date": "2018-06-12", "close": 37.3, "volume": 1565611.0}, {"date": "2018-06-13", "close": 36.68, "volume": 1381497.0}, {"date": "2018-06-14", "close": 37.1, "volume": 1326676.0}, {"date": "2018-06-15", "close": 36.96, "volume": 2674977.0}, {"date": "2018-06-18", "close": 36.47, "volume": 1504428.0}, {"date": "2018-06-19", "close": 36.39, "volume": 1571586.0}, {"date": "2018-06-20", "close": 36.55, "volume": 2491383.0}, {"date": "2018-06-21", "close": 36.84, "volume": 1581571.0}, {"date": "2018-06-22", "close": 37.23, "volume": 2420881.0}, {"date": "2018-06-25", "close": 37.43, "volume": 1469225.0}, {"date": "2018-06-26", "close": 37.27, "volume": 1911157.0}, {"date": "2018-06-27", "close": 37.19, "volume": 1526947.0}, {"date": "2018-06-28", "close": 37.55, "volume": 1825021.0}, {"date": "2018-06-29", "close": 37.54, "volume": 2042470.0}, {"date": "2018-07-02", "close": 37.23, "volume": 1277956.0}, {"date": "2018-07-03", "close": 37.34, "volume": 958894.0}, {"date": "2018-07-05", "close": 37.61, "volume": 1258007.0}, {"date": "2018-07-06", "close": 37.75, "volume": 1208342.0}, {"date": "2018-07-09", "close": 37.19, "volume": 2188446.0}, {"date": "2018-07-10", "close": 37.43, "volume": 1451566.0}, {"date": "2018-07-11", "close": 37.52, "volume": 1425968.0}, {"date": "2018-07-12", "close": 37.62, "volume": 913795.0}, {"date": "2018-07-13", "close": 37.4, "volume": 1027092.0}, {"date": "2018-07-16", "close": 37.25, "volume": 990418.0}, {"date": "2018-07-17", "close": 36.98, "volume": 1396130.0}, {"date": "2018-07-18", "close": 36.99, "volume": 1244796.0}, {"date": "2018-07-19", "close": 37.49, "volume": 1592249.0}, {"date": "2018-07-20", "close": 37.07, "volume": 1837724.0}, {"date": "2018-07-23", "close": 36.72, "volume": 1189653.0}, {"date": "2018-07-24", "close": 36.55, "volume": 1373148.0}, {"date": "2018-07-25", "close": 37.13, "volume": 2000862.0}, {"date": "2018-07-26", "close": 37.2, "volume": 1150050.0}, {"date": "2018-07-27", "close": 36.99, "volume": 1128387.0}, {"date": "2018-07-30", "close": 37.05, "volume": 1085037.0}, {"date": "2018-07-31", "close": 38.48, "volume": 2611599.0}, {"date": "2018-08-01", "close": 38.57, "volume": 2561016.0}, {"date": "2018-08-02", "close": 38.7, "volume": 2550025.0}, {"date": "2018-08-03", "close": 39.13, "volume": 1200878.0}, {"date": "2018-08-06", "close": 39.21, "volume": 1129982.0}, {"date": "2018-08-07", "close": 39.15, "volume": 1450629.0}, {"date": "2018-08-08", "close": 38.9, "volume": 734846.0}, {"date": "2018-08-09", "close": 39.12, "volume": 826489.0}, {"date": "2018-08-10", "close": 38.59, "volume": 1420734.0}, {"date": "2018-08-13", "close": 38.61, "volume": 1350718.0}, {"date": "2018-08-14", "close": 39.0, "volume": 1093577.0}, {"date": "2018-08-15", "close": 39.45, "volume": 1041390.0}, {"date": "2018-08-16", "close": 39.64, "volume": 869273.0}, {"date": "2018-08-17", "close": 39.83, "volume": 1117608.0}, {"date": "2018-08-20", "close": 39.72, "volume": 857383.0}, {"date": "2018-08-21", "close": 39.26, "volume": 995094.0}, {"date": "2018-08-22", "close": 39.28, "volume": 799079.0}, {"date": "2018-08-23", "close": 39.26, "volume": 658070.0}, {"date": "2018-08-24", "close": 39.72, "volume": 791664.0}, {"date": "2018-08-27", "close": 39.67, "volume": 1259760.0}, {"date": "2018-08-28", "close": 40.09, "volume": 1383861.0}, {"date": "2018-08-29", "close": 40.07, "volume": 1286577.0}, {"date": "2018-08-30", "close": 39.8, "volume": 919421.0}, {"date": "2018-08-31", "close": 39.97, "volume": 1256921.0}, {"date": "2018-09-04", "close": 39.6, "volume": 1384133.0}, {"date": "2018-09-05", "close": 39.98, "volume": 2391895.0}, {"date": "2018-09-06", "close": 40.13, "volume": 1213226.0}, {"date": "2018-09-07", "close": 39.88, "volume": 1590328.0}, {"date": "2018-09-10", "close": 40.28, "volume": 1321320.0}, {"date": "2018-09-11", "close": 40.46, "volume": 1535237.0}, {"date": "2018-09-12", "close": 40.45, "volume": 1935684.0}, {"date": "2018-09-13", "close": 40.59, "volume": 1130249.0}, {"date": "2018-09-14", "close": 40.2, "volume": 1229118.0}, {"date": "2018-09-17", "close": 40.53, "volume": 1069642.0}, {"date": "2018-09-18", "close": 40.32, "volume": 1117739.0}, {"date": "2018-09-19", "close": 40.08, "volume": 2346820.0}, {"date": "2018-09-20", "close": 40.51, "volume": 1236579.0}, {"date": "2018-09-21", "close": 40.8, "volume": 2696032.0}, {"date": "2018-09-24", "close": 39.98, "volume": 1842391.0}, {"date": "2018-09-25", "close": 40.13, "volume": 1404789.0}, {"date": "2018-09-26", "close": 39.6, "volume": 1345206.0}, {"date": "2018-09-27", "close": 39.88, "volume": 1281753.0}, {"date": "2018-09-28", "close": 40.43, "volume": 1806168.0}, {"date": "2018-10-01", "close": 40.02, "volume": 1161228.0}, {"date": "2018-10-02", "close": 40.12, "volume": 955907.0}, {"date": "2018-10-03", "close": 39.72, "volume": 1220624.0}, {"date": "2018-10-04", "close": 39.67, "volume": 1089439.0}, {"date": "2018-10-05", "close": 39.67, "volume": 927301.0}, {"date": "2018-10-08", "close": 40.16, "volume": 1279421.0}, {"date": "2018-10-09", "close": 40.31, "volume": 1451002.0}, {"date": "2018-10-10", "close": 39.72, "volume": 1464220.0}, {"date": "2018-10-11", "close": 38.29, "volume": 2235298.0}, {"date": "2018-10-12", "close": 38.09, "volume": 2403702.0}, {"date": "2018-10-15", "close": 38.28, "volume": 2735192.0}, {"date": "2018-10-16", "close": 39.13, "volume": 1410246.0}, {"date": "2018-10-17", "close": 39.05, "volume": 1097921.0}, {"date": "2018-10-18", "close": 39.07, "volume": 1155206.0}, {"date": "2018-10-19", "close": 39.39, "volume": 1045814.0}, {"date": "2018-10-22", "close": 38.66, "volume": 2416983.0}, {"date": "2018-10-23", "close": 38.76, "volume": 1989271.0}, {"date": "2018-10-24", "close": 39.56, "volume": 1916796.0}, {"date": "2018-10-25", "close": 39.87, "volume": 2032375.0}, {"date": "2018-10-26", "close": 38.95, "volume": 2234518.0}, {"date": "2018-10-29", "close": 39.54, "volume": 1566559.0}, {"date": "2018-10-30", "close": 40.34, "volume": 2602073.0}, {"date": "2018-10-31", "close": 39.19, "volume": 3403628.0}, {"date": "2018-11-01", "close": 39.25, "volume": 1859380.0}, {"date": "2018-11-02", "close": 38.92, "volume": 1639277.0}, {"date": "2018-11-05", "close": 39.58, "volume": 1587954.0}, {"date": "2018-11-06", "close": 39.97, "volume": 1250998.0}, {"date": "2018-11-07", "close": 40.53, "volume": 870709.0}, {"date": "2018-11-08", "close": 40.64, "volume": 1011390.0}, {"date": "2018-11-09", "close": 40.84, "volume": 1482325.0}, {"date": "2018-11-12", "close": 41.08, "volume": 1517475.0}, {"date": "2018-11-13", "close": 41.19, "volume": 1186044.0}, {"date": "2018-11-14", "close": 41.0, "volume": 1175834.0}, {"date": "2018-11-15", "close": 40.45, "volume": 1775242.0}, {"date": "2018-11-16", "close": 41.07, "volume": 1527832.0}, {"date": "2018-11-19", "close": 41.44, "volume": 1529801.0}, {"date": "2018-11-20", "close": 41.32, "volume": 1888161.0}, {"date": "2018-11-21", "close": 41.17, "volume": 1719296.0}, {"date": "2018-11-23", "close": 41.19, "volume": 610002.0}, {"date": "2018-11-26", "close": 41.3, "volume": 1397359.0}, {"date": "2018-11-27", "close": 41.57, "volume": 1726547.0}, {"date": "2018-11-28", "close": 41.78, "volume": 1516370.0}, {"date": "2018-11-29", "close": 41.89, "volume": 1709628.0}, {"date": "2018-11-30", "close": 42.62, "volume": 3910140.0}, {"date": "2018-12-03", "close": 42.84, "volume": 2281243.0}, {"date": "2018-12-04", "close": 41.78, "volume": 7276673.0}, {"date": "2018-12-06", "close": 42.91, "volume": 3278308.0}, {"date": "2018-12-07", "close": 42.43, "volume": 2483600.0}, {"date": "2018-12-10", "close": 42.32, "volume": 1806571.0}, {"date": "2018-12-11", "close": 42.44, "volume": 1358740.0}, {"date": "2018-12-12", "close": 41.18, "volume": 2279135.0}, {"date": "2018-12-13", "close": 41.9, "volume": 2796163.0}, {"date": "2018-12-14", "close": 42.01, "volume": 1720432.0}, {"date": "2018-12-17", "close": 40.72, "volume": 2931573.0}, {"date": "2018-12-18", "close": 41.23, "volume": 2267196.0}, {"date": "2018-12-19", "close": 41.2, "volume": 3005579.0}, {"date": "2018-12-20", "close": 41.1, "volume": 2744434.0}, {"date": "2018-12-21", "close": 40.62, "volume": 5552086.0}, {"date": "2018-12-24", "close": 38.48, "volume": 1356757.0}, {"date": "2018-12-26", "close": 39.52, "volume": 1913565.0}, {"date": "2018-12-27", "close": 39.52, "volume": 2291894.0}, {"date": "2018-12-28", "close": 39.37, "volume": 2152006.0}, {"date": "2018-12-31", "close": 39.62, "volume": 1807627.0}, {"date": "2019-01-02", "close": 38.39, "volume": 1543207.0}, {"date": "2019-01-03", "close": 38.58, "volume": 1717857.0}, {"date": "2019-01-04", "close": 38.52, "volume": 2207892.0}, {"date": "2019-01-07", "close": 38.6, "volume": 2310439.0}, {"date": "2019-01-08", "close": 39.48, "volume": 1625476.0}, {"date": "2019-01-09", "close": 39.11, "volume": 1007369.0}, {"date": "2019-01-10", "close": 40.01, "volume": 1701983.0}, {"date": "2019-01-11", "close": 40.15, "volume": 1669746.0}, {"date": "2019-01-14", "close": 40.12, "volume": 1081686.0}, {"date": "2019-01-15", "close": 40.83, "volume": 1234469.0}, {"date": "2019-01-16", "close": 41.28, "volume": 1556881.0}, {"date": "2019-01-17", "close": 41.53, "volume": 1065204.0}, {"date": "2019-01-18", "close": 41.68, "volume": 1161620.0}, {"date": "2019-01-22", "close": 41.87, "volume": 1424763.0}, {"date": "2019-01-23", "close": 41.96, "volume": 1168867.0}, {"date": "2019-01-24", "close": 41.9, "volume": 716180.0}, {"date": "2019-01-25", "close": 42.42, "volume": 1133686.0}, {"date": "2019-01-28", "close": 42.97, "volume": 1906821.0}, {"date": "2019-01-29", "close": 43.26, "volume": 1748743.0}, {"date": "2019-01-30", "close": 43.63, "volume": 1821545.0}, {"date": "2019-01-31", "close": 43.75, "volume": 3437386.0}, {"date": "2019-02-01", "close": 43.39, "volume": 1490933.0}, {"date": "2019-02-04", "close": 43.91, "volume": 1202626.0}, {"date": "2019-02-05", "close": 44.09, "volume": 1143686.0}, {"date": "2019-02-06", "close": 44.02, "volume": 895735.0}, {"date": "2019-02-07", "close": 44.47, "volume": 1210046.0}, {"date": "2019-02-08", "close": 44.59, "volume": 1929410.0}, {"date": "2019-02-11", "close": 44.53, "volume": 1362637.0}, {"date": "2019-02-12", "close": 44.23, "volume": 1564609.0}, {"date": "2019-02-13", "close": 44.65, "volume": 1679748.0}, {"date": "2019-02-14", "close": 44.64, "volume": 1298274.0}, {"date": "2019-02-15", "close": 44.59, "volume": 2011758.0}, {"date": "2019-02-19", "close": 44.72, "volume": 1063682.0}, {"date": "2019-02-20", "close": 44.33, "volume": 1477517.0}, {"date": "2019-02-21", "close": 44.74, "volume": 1655658.0}, {"date": "2019-02-22", "close": 44.88, "volume": 1596602.0}, {"date": "2019-02-25", "close": 44.53, "volume": 1358466.0}, {"date": "2019-02-26", "close": 44.61, "volume": 1519319.0}, {"date": "2019-02-27", "close": 44.37, "volume": 1672792.0}, {"date": "2019-02-28", "close": 44.42, "volume": 2466813.0}, {"date": "2019-03-01", "close": 44.31, "volume": 1890252.0}, {"date": "2019-03-04", "close": 44.75, "volume": 1929314.0}, {"date": "2019-03-05", "close": 44.9, "volume": 1453159.0}, {"date": "2019-03-06", "close": 44.67, "volume": 1402881.0}, {"date": "2019-03-07", "close": 44.66, "volume": 1331579.0}, {"date": "2019-03-08", "close": 44.89, "volume": 1284874.0}, {"date": "2019-03-11", "close": 44.89, "volume": 1638569.0}, {"date": "2019-03-12", "close": 44.98, "volume": 2100425.0}, {"date": "2019-03-13", "close": 45.14, "volume": 1637698.0}, {"date": "2019-03-14", "close": 45.33, "volume": 1348943.0}, {"date": "2019-03-15", "close": 45.13, "volume": 2312413.0}, {"date": "2019-03-18", "close": 44.61, "volume": 1587293.0}, {"date": "2019-03-19", "close": 44.52, "volume": 1082872.0}, {"date": "2019-03-20", "close": 44.5, "volume": 1158741.0}, {"date": "2019-03-21", "close": 45.13, "volume": 1168944.0}, {"date": "2019-03-22", "close": 44.98, "volume": 2223141.0}, {"date": "2019-03-25", "close": 45.07, "volume": 971805.0}, {"date": "2019-03-26", "close": 45.42, "volume": 1028013.0}, {"date": "2019-03-27", "close": 45.32, "volume": 1119554.0}, {"date": "2019-03-28", "close": 45.5, "volume": 916660.0}, {"date": "2019-03-29", "close": 45.46, "volume": 2173682.0}, {"date": "2019-04-01", "close": 45.26, "volume": 1335785.0}, {"date": "2019-04-02", "close": 45.7, "volume": 1299231.0}, {"date": "2019-04-03", "close": 45.77, "volume": 1975988.0}, {"date": "2019-04-04", "close": 45.43, "volume": 940625.0}, {"date": "2019-04-05", "close": 45.62, "volume": 1054552.0}, {"date": "2019-04-08", "close": 45.09, "volume": 943012.0}, {"date": "2019-04-09", "close": 45.13, "volume": 929814.0}, {"date": "2019-04-10", "close": 45.36, "volume": 1146540.0}, {"date": "2019-04-11", "close": 45.48, "volume": 1588824.0}, {"date": "2019-04-12", "close": 45.8, "volume": 1501426.0}, {"date": "2019-04-15", "close": 45.73, "volume": 1008671.0}, {"date": "2019-04-16", "close": 44.48, "volume": 1148436.0}, {"date": "2019-04-17", "close": 43.7, "volume": 1138588.0}, {"date": "2019-04-18", "close": 44.23, "volume": 1264730.0}, {"date": "2019-04-22", "close": 43.51, "volume": 997482.0}, {"date": "2019-04-23", "close": 44.1, "volume": 814615.0}, {"date": "2019-04-24", "close": 44.46, "volume": 964964.0}, {"date": "2019-04-25", "close": 44.69, "volume": 807248.0}, {"date": "2019-04-26", "close": 45.03, "volume": 744797.0}, {"date": "2019-04-29", "close": 44.39, "volume": 701625.0}, {"date": "2019-04-30", "close": 44.95, "volume": 1419301.0}, {"date": "2019-05-01", "close": 44.5, "volume": 1756122.0}, {"date": "2019-05-02", "close": 44.26, "volume": 1501930.0}, {"date": "2019-05-03", "close": 44.47, "volume": 802786.0}, {"date": "2019-05-06", "close": 44.37, "volume": 1116534.0}, {"date": "2019-05-07", "close": 43.55, "volume": 865126.0}, {"date": "2019-05-08", "close": 43.6, "volume": 1169675.0}, {"date": "2019-05-09", "close": 43.71, "volume": 740105.0}, {"date": "2019-05-10", "close": 44.4, "volume": 716148.0}, {"date": "2019-05-13", "close": 44.38, "volume": 921086.0}, {"date": "2019-05-14", "close": 44.36, "volume": 792362.0}, {"date": "2019-05-15", "close": 44.62, "volume": 676564.0}, {"date": "2019-05-16", "close": 44.85, "volume": 1025527.0}, {"date": "2019-05-17", "close": 44.87, "volume": 1282907.0}, {"date": "2019-05-20", "close": 44.33, "volume": 832697.0}, {"date": "2019-05-21", "close": 44.61, "volume": 887171.0}, {"date": "2019-05-22", "close": 44.9, "volume": 1043795.0}, {"date": "2019-05-23", "close": 45.13, "volume": 1658658.0}, {"date": "2019-05-24", "close": 45.31, "volume": 1168781.0}, {"date": "2019-05-28", "close": 44.93, "volume": 1987384.0}, {"date": "2019-05-29", "close": 44.12, "volume": 1488421.0}, {"date": "2019-05-30", "close": 44.22, "volume": 1013077.0}, {"date": "2019-05-31", "close": 44.78, "volume": 1343460.0}, {"date": "2019-06-03", "close": 45.02, "volume": 1201772.0}, {"date": "2019-06-04", "close": 44.62, "volume": 1157825.0}, {"date": "2019-06-05", "close": 45.87, "volume": 1025739.0}, {"date": "2019-06-06", "close": 46.1, "volume": 1185887.0}, {"date": "2019-06-07", "close": 46.14, "volume": 776055.0}, {"date": "2019-06-10", "close": 46.09, "volume": 636596.0}, {"date": "2019-06-11", "close": 46.04, "volume": 968848.0}, {"date": "2019-06-12", "close": 46.11, "volume": 1187219.0}, {"date": "2019-06-13", "close": 46.35, "volume": 920758.0}, {"date": "2019-06-14", "close": 46.44, "volume": 793751.0}, {"date": "2019-06-17", "close": 46.74, "volume": 1351483.0}, {"date": "2019-06-18", "close": 46.32, "volume": 982199.0}, {"date": "2019-06-19", "close": 46.51, "volume": 1367473.0}, {"date": "2019-06-20", "close": 46.56, "volume": 1305049.0}, {"date": "2019-06-21", "close": 45.68, "volume": 4238642.0}, {"date": "2019-06-24", "close": 45.51, "volume": 1579870.0}, {"date": "2019-06-25", "close": 45.11, "volume": 1775226.0}, {"date": "2019-06-26", "close": 44.15, "volume": 1604226.0}, {"date": "2019-06-27", "close": 44.58, "volume": 1325057.0}, {"date": "2019-06-28", "close": 44.89, "volume": 2742114.0}, {"date": "2019-07-01", "close": 45.11, "volume": 1539657.0}, {"date": "2019-07-02", "close": 45.65, "volume": 1675678.0}, {"date": "2019-07-03", "close": 46.26, "volume": 817450.0}, {"date": "2019-07-05", "close": 46.0, "volume": 769896.0}, {"date": "2019-07-08", "close": 46.47, "volume": 1396494.0}, {"date": "2019-07-09", "close": 46.65, "volume": 1573831.0}, {"date": "2019-07-10", "close": 46.92, "volume": 1613896.0}, {"date": "2019-07-11", "close": 46.5, "volume": 1311854.0}, {"date": "2019-07-12", "close": 46.26, "volume": 1061655.0}, {"date": "2019-07-15", "close": 46.31, "volume": 1564454.0}, {"date": "2019-07-16", "close": 46.44, "volume": 1180690.0}, {"date": "2019-07-17", "close": 46.23, "volume": 1178154.0}, {"date": "2019-07-18", "close": 46.33, "volume": 1190110.0}, {"date": "2019-07-19", "close": 45.43, "volume": 1352022.0}, {"date": "2019-07-22", "close": 45.3, "volume": 1204353.0}, {"date": "2019-07-23", "close": 45.78, "volume": 1326190.0}, {"date": "2019-07-24", "close": 45.65, "volume": 975233.0}, {"date": "2019-07-25", "close": 45.91, "volume": 1005678.0}, {"date": "2019-07-26", "close": 46.09, "volume": 1019170.0}, {"date": "2019-07-29", "close": 46.56, "volume": 1128551.0}, {"date": "2019-07-30", "close": 46.6, "volume": 1154225.0}, {"date": "2019-07-31", "close": 46.06, "volume": 2148450.0}, {"date": "2019-08-01", "close": 46.07, "volume": 1997517.0}, {"date": "2019-08-02", "close": 46.26, "volume": 1072026.0}, {"date": "2019-08-05", "close": 44.8, "volume": 1822005.0}, {"date": "2019-08-06", "close": 46.33, "volume": 2303437.0}, {"date": "2019-08-07", "close": 46.31, "volume": 2176195.0}, {"date": "2019-08-08", "close": 46.73, "volume": 1662073.0}, {"date": "2019-08-09", "close": 47.11, "volume": 1752005.0}, {"date": "2019-08-12", "close": 47.48, "volume": 1295964.0}, {"date": "2019-08-13", "close": 46.56, "volume": 3225573.0}, {"date": "2019-08-14", "close": 45.86, "volume": 2368167.0}, {"date": "2019-08-15", "close": 46.57, "volume": 1778949.0}, {"date": "2019-08-16", "close": 46.98, "volume": 1713393.0}, {"date": "2019-08-19", "close": 47.75, "volume": 2466728.0}, {"date": "2019-08-20", "close": 47.48, "volume": 1341470.0}, {"date": "2019-08-21", "close": 47.69, "volume": 1219280.0}, {"date": "2019-08-22", "close": 48.18, "volume": 1705863.0}, {"date": "2019-08-23", "close": 47.5, "volume": 1948804.0}, {"date": "2019-08-26", "close": 47.74, "volume": 1753255.0}, {"date": "2019-08-27", "close": 47.61, "volume": 2258726.0}, {"date": "2019-08-28", "close": 47.75, "volume": 1243327.0}, {"date": "2019-08-29", "close": 48.1, "volume": 966276.0}, {"date": "2019-08-30", "close": 48.18, "volume": 1318694.0}, {"date": "2019-09-03", "close": 48.5, "volume": 1388283.0}, {"date": "2019-09-04", "close": 48.7, "volume": 1345884.0}, {"date": "2019-09-05", "close": 48.35, "volume": 1413152.0}, {"date": "2019-09-06", "close": 48.93, "volume": 1523030.0}, {"date": "2019-09-09", "close": 48.43, "volume": 1555272.0}, {"date": "2019-09-10", "close": 47.84, "volume": 1527388.0}, {"date": "2019-09-11", "close": 47.81, "volume": 1613352.0}, {"date": "2019-09-12", "close": 48.03, "volume": 1224309.0}, {"date": "2019-09-13", "close": 47.6, "volume": 1259116.0}, {"date": "2019-09-16", "close": 48.17, "volume": 1073295.0}, {"date": "2019-09-17", "close": 48.51, "volume": 1291293.0}, {"date": "2019-09-18", "close": 48.31, "volume": 1794165.0}, {"date": "2019-09-19", "close": 48.23, "volume": 1866256.0}, {"date": "2019-09-20", "close": 47.91, "volume": 6032696.0}, {"date": "2019-09-23", "close": 48.09, "volume": 1220999.0}, {"date": "2019-09-24", "close": 48.05, "volume": 1456824.0}, {"date": "2019-09-25", "close": 48.06, "volume": 2517368.0}, {"date": "2019-09-26", "close": 48.45, "volume": 2207204.0}, {"date": "2019-09-27", "close": 48.33, "volume": 1627422.0}, {"date": "2019-09-30", "close": 48.48, "volume": 1715520.0}, {"date": "2019-10-01", "close": 48.3, "volume": 1145925.0}, {"date": "2019-10-02", "close": 48.17, "volume": 1626722.0}, {"date": "2019-10-03", "close": 48.61, "volume": 1495980.0}, {"date": "2019-10-04", "close": 49.03, "volume": 1050677.0}, {"date": "2019-10-07", "close": 49.02, "volume": 1191909.0}, {"date": "2019-10-08", "close": 48.89, "volume": 1107747.0}, {"date": "2019-10-09", "close": 48.5, "volume": 1394434.0}, {"date": "2019-10-10", "close": 48.54, "volume": 1937127.0}, {"date": "2019-10-11", "close": 48.01, "volume": 1931005.0}, {"date": "2019-10-14", "close": 48.51, "volume": 1091690.0}, {"date": "2019-10-15", "close": 48.55, "volume": 3158930.0}, {"date": "2019-10-16", "close": 49.34, "volume": 1968823.0}, {"date": "2019-10-17", "close": 49.41, "volume": 1777851.0}, {"date": "2019-10-18", "close": 49.8, "volume": 1924648.0}, {"date": "2019-10-21", "close": 50.18, "volume": 1891881.0}, {"date": "2019-10-22", "close": 49.71, "volume": 1968861.0}, {"date": "2019-10-23", "close": 49.51, "volume": 1519406.0}, {"date": "2019-10-24", "close": 49.44, "volume": 2390242.0}, {"date": "2019-10-25", "close": 49.42, "volume": 1185408.0}, {"date": "2019-10-28", "close": 49.05, "volume": 1241154.0}, {"date": "2019-10-29", "close": 49.18, "volume": 2009959.0}, {"date": "2019-10-30", "close": 50.36, "volume": 2149140.0}, {"date": "2019-10-31", "close": 50.25, "volume": 2987115.0}, {"date": "2019-11-01", "close": 49.73, "volume": 1557966.0}, {"date": "2019-11-04", "close": 49.58, "volume": 1332204.0}, {"date": "2019-11-05", "close": 48.5, "volume": 1690589.0}, {"date": "2019-11-06", "close": 48.65, "volume": 1271510.0}, {"date": "2019-11-07", "close": 47.49, "volume": 1491537.0}, {"date": "2019-11-08", "close": 47.37, "volume": 941960.0}, {"date": "2019-11-11", "close": 47.51, "volume": 859088.0}, {"date": "2019-11-12", "close": 47.03, "volume": 1255395.0}, {"date": "2019-11-13", "close": 47.69, "volume": 1453022.0}, {"date": "2019-11-14", "close": 48.05, "volume": 1495414.0}, {"date": "2019-11-15", "close": 48.44, "volume": 1976980.0}, {"date": "2019-11-18", "close": 48.69, "volume": 915081.0}, {"date": "2019-11-19", "close": 48.88, "volume": 1103533.0}, {"date": "2019-11-20", "close": 48.78, "volume": 1384708.0}, {"date": "2019-11-21", "close": 47.85, "volume": 1249145.0}, {"date": "2019-11-22", "close": 47.57, "volume": 1298317.0}, {"date": "2019-11-25", "close": 47.54, "volume": 1196871.0}, {"date": "2019-11-26", "close": 47.96, "volume": 3108590.0}, {"date": "2019-11-27", "close": 48.03, "volume": 1412180.0}, {"date": "2019-11-29", "close": 48.05, "volume": 747624.0}, {"date": "2019-12-02", "close": 46.78, "volume": 1952367.0}, {"date": "2019-12-03", "close": 47.12, "volume": 1626208.0}, {"date": "2019-12-04", "close": 47.48, "volume": 1354155.0}, {"date": "2019-12-05", "close": 47.81, "volume": 1223964.0}, {"date": "2019-12-06", "close": 47.89, "volume": 1645967.0}, {"date": "2019-12-09", "close": 47.85, "volume": 1426297.0}, {"date": "2019-12-10", "close": 47.73, "volume": 1205589.0}, {"date": "2019-12-11", "close": 46.81, "volume": 1325321.0}, {"date": "2019-12-12", "close": 46.38, "volume": 1900601.0}, {"date": "2019-12-13", "close": 46.26, "volume": 2093390.0}, {"date": "2019-12-16", "close": 46.32, "volume": 1690848.0}, {"date": "2019-12-17", "close": 45.71, "volume": 2171179.0}, {"date": "2019-12-18", "close": 45.89, "volume": 1687421.0}, {"date": "2019-12-19", "close": 46.18, "volume": 1352720.0}, {"date": "2019-12-20", "close": 46.32, "volume": 3816832.0}, {"date": "2019-12-23", "close": 45.86, "volume": 952432.0}, {"date": "2019-12-24", "close": 46.05, "volume": 491189.0}, {"date": "2019-12-26", "close": 46.2, "volume": 761393.0}, {"date": "2019-12-27", "close": 46.34, "volume": 751208.0}, {"date": "2019-12-30", "close": 46.33, "volume": 1289577.0}, {"date": "2019-12-31", "close": 46.7, "volume": 1627024.0}, {"date": "2020-01-02", "close": 46.12, "volume": 1544344.0}, {"date": "2020-01-03", "close": 46.49, "volume": 1434480.0}, {"date": "2020-01-06", "close": 46.39, "volume": 1276805.0}, {"date": "2020-01-07", "close": 45.82, "volume": 1236221.0}, {"date": "2020-01-08", "close": 45.88, "volume": 1783738.0}, {"date": "2020-01-09", "close": 45.66, "volume": 1303941.0}, {"date": "2020-01-10", "close": 46.05, "volume": 1791017.0}, {"date": "2020-01-13", "close": 46.59, "volume": 1717004.0}, {"date": "2020-01-14", "close": 46.43, "volume": 1916800.0}, {"date": "2020-01-15", "close": 46.87, "volume": 1288836.0}, {"date": "2020-01-16", "close": 47.33, "volume": 1057520.0}, {"date": "2020-01-17", "close": 47.45, "volume": 2270224.0}, {"date": "2020-01-21", "close": 48.0, "volume": 1223782.0}, {"date": "2020-01-22", "close": 47.79, "volume": 1780717.0}, {"date": "2020-01-23", "close": 48.18, "volume": 987021.0}, {"date": "2020-01-24", "close": 48.18, "volume": 988555.0}, {"date": "2020-01-27", "close": 48.05, "volume": 1248908.0}, {"date": "2020-01-28", "close": 48.2, "volume": 1198327.0}, {"date": "2020-01-29", "close": 47.88, "volume": 1312468.0}, {"date": "2020-01-30", "close": 48.18, "volume": 937847.0}, {"date": "2020-01-31", "close": 47.91, "volume": 1534993.0}, {"date": "2020-02-03", "close": 48.06, "volume": 1724196.0}, {"date": "2020-02-04", "close": 48.48, "volume": 1092564.0}, {"date": "2020-02-05", "close": 48.45, "volume": 909035.0}, {"date": "2020-02-06", "close": 48.63, "volume": 800933.0}, {"date": "2020-02-07", "close": 48.83, "volume": 770142.0}, {"date": "2020-02-10", "close": 49.4, "volume": 1154057.0}, {"date": "2020-02-11", "close": 49.46, "volume": 1556092.0}, {"date": "2020-02-12", "close": 49.29, "volume": 2394387.0}, {"date": "2020-02-13", "close": 49.61, "volume": 2366403.0}, {"date": "2020-02-14", "close": 50.32, "volume": 2099585.0}, {"date": "2020-02-18", "close": 50.43, "volume": 1769314.0}, {"date": "2020-02-19", "close": 50.18, "volume": 1056873.0}, {"date": "2020-02-20", "close": 50.73, "volume": 1907173.0}, {"date": "2020-02-21", "close": 50.93, "volume": 2318310.0}, {"date": "2020-02-24", "close": 50.52, "volume": 1563547.0}, {"date": "2020-02-25", "close": 49.49, "volume": 2645022.0}, {"date": "2020-02-26", "close": 49.28, "volume": 2807562.0}, {"date": "2020-02-27", "close": 47.01, "volume": 3211623.0}, {"date": "2020-02-28", "close": 44.98, "volume": 3679581.0}, {"date": "2020-03-02", "close": 47.08, "volume": 2408867.0}, {"date": "2020-03-03", "close": 47.37, "volume": 2682340.0}, {"date": "2020-03-04", "close": 49.35, "volume": 2033211.0}, {"date": "2020-03-05", "close": 48.74, "volume": 1439030.0}, {"date": "2020-03-06", "close": 48.31, "volume": 1929404.0}, {"date": "2020-03-09", "close": 45.58, "volume": 3710146.0}, {"date": "2020-03-10", "close": 46.98, "volume": 3232195.0}, {"date": "2020-03-11", "close": 44.52, "volume": 3916786.0}, {"date": "2020-03-12", "close": 41.27, "volume": 4448061.0}, {"date": "2020-03-13", "close": 44.66, "volume": 3449914.0}, {"date": "2020-03-16", "close": 36.82, "volume": 3233785.0}, {"date": "2020-03-17", "close": 38.84, "volume": 3165243.0}, {"date": "2020-03-18", "close": 35.53, "volume": 3404624.0}, {"date": "2020-03-19", "close": 33.76, "volume": 2658339.0}, {"date": "2020-03-20", "close": 32.03, "volume": 3615245.0}, {"date": "2020-03-23", "close": 30.04, "volume": 2820710.0}, {"date": "2020-03-24", "close": 30.91, "volume": 3173257.0}, {"date": "2020-03-25", "close": 32.89, "volume": 2905525.0}, {"date": "2020-03-26", "close": 35.78, "volume": 2268529.0}, {"date": "2020-03-27", "close": 37.94, "volume": 2046156.0}, {"date": "2020-03-30", "close": 37.72, "volume": 3025839.0}, {"date": "2020-03-31", "close": 36.54, "volume": 4383175.0}, {"date": "2020-04-01", "close": 32.98, "volume": 2544027.0}, {"date": "2020-04-02", "close": 31.95, "volume": 2190213.0}, {"date": "2020-04-03", "close": 31.62, "volume": 1863185.0}, {"date": "2020-04-06", "close": 35.34, "volume": 2832053.0}, {"date": "2020-04-07", "close": 35.75, "volume": 3175129.0}, {"date": "2020-04-08", "close": 38.66, "volume": 2813894.0}, {"date": "2020-04-09", "close": 41.12, "volume": 3005049.0}, {"date": "2020-04-13", "close": 38.56, "volume": 1864296.0}, {"date": "2020-04-14", "close": 39.36, "volume": 2366473.0}, {"date": "2020-04-15", "close": 37.0, "volume": 2494840.0}, {"date": "2020-04-16", "close": 36.63, "volume": 2520692.0}, {"date": "2020-04-17", "close": 38.94, "volume": 2744722.0}, {"date": "2020-04-20", "close": 36.37, "volume": 2534348.0}, {"date": "2020-04-21", "close": 35.58, "volume": 2845070.0}, {"date": "2020-04-22", "close": 36.66, "volume": 1930999.0}, {"date": "2020-04-23", "close": 36.2, "volume": 1930904.0}, {"date": "2020-04-24", "close": 36.29, "volume": 1909086.0}, {"date": "2020-04-27", "close": 37.62, "volume": 1543677.0}, {"date": "2020-04-28", "close": 37.76, "volume": 1861601.0}, {"date": "2020-04-29", "close": 38.11, "volume": 1676498.0}, {"date": "2020-04-30", "close": 37.47, "volume": 2246775.0}, {"date": "2020-05-01", "close": 36.1, "volume": 1612900.0}, {"date": "2020-05-04", "close": 36.54, "volume": 1926322.0}, {"date": "2020-05-05", "close": 36.6, "volume": 1705630.0}, {"date": "2020-05-06", "close": 36.05, "volume": 2256534.0}, {"date": "2020-05-07", "close": 37.84, "volume": 2494248.0}, {"date": "2020-05-08", "close": 38.34, "volume": 1695864.0}, {"date": "2020-05-11", "close": 37.78, "volume": 2929110.0}, {"date": "2020-05-12", "close": 36.13, "volume": 3158649.0}, {"date": "2020-05-13", "close": 35.18, "volume": 2204299.0}, {"date": "2020-05-14", "close": 34.9, "volume": 2251335.0}, {"date": "2020-05-15", "close": 34.76, "volume": 5970707.0}, {"date": "2020-05-18", "close": 36.89, "volume": 2504202.0}, {"date": "2020-05-19", "close": 35.89, "volume": 2547332.0}, {"date": "2020-05-20", "close": 36.28, "volume": 1721744.0}, {"date": "2020-05-21", "close": 35.87, "volume": 1812410.0}, {"date": "2020-05-22", "close": 36.28, "volume": 1242247.0}, {"date": "2020-05-26", "close": 38.25, "volume": 1530090.0}, {"date": "2020-05-27", "close": 38.3, "volume": 1888615.0}, {"date": "2020-05-28", "close": 38.45, "volume": 2052805.0}, {"date": "2020-05-29", "close": 36.98, "volume": 5447486.0}, {"date": "2020-06-01", "close": 37.76, "volume": 1948396.0}, {"date": "2020-06-02", "close": 37.66, "volume": 1828517.0}, {"date": "2020-06-03", "close": 39.19, "volume": 1928367.0}, {"date": "2020-06-04", "close": 38.74, "volume": 1641368.0}, {"date": "2020-06-05", "close": 41.7, "volume": 2512656.0}, {"date": "2020-06-08", "close": 42.77, "volume": 2248453.0}, {"date": "2020-06-09", "close": 41.69, "volume": 1546613.0}, {"date": "2020-06-10", "close": 40.31, "volume": 1515245.0}, {"date": "2020-06-11", "close": 37.8, "volume": 2226083.0}, {"date": "2020-06-12", "close": 39.09, "volume": 2991409.0}, {"date": "2020-06-15", "close": 38.83, "volume": 1783234.0}, {"date": "2020-06-16", "close": 40.1, "volume": 2387350.0}, {"date": "2020-06-17", "close": 38.5, "volume": 1482849.0}, {"date": "2020-06-18", "close": 37.93, "volume": 2057000.0}, {"date": "2020-06-19", "close": 37.76, "volume": 7406445.0}, {"date": "2020-06-22", "close": 37.75, "volume": 1572326.0}, {"date": "2020-06-23", "close": 37.46, "volume": 1844795.0}, {"date": "2020-06-24", "close": 36.39, "volume": 2595946.0}, {"date": "2020-06-25", "close": 36.79, "volume": 1230204.0}, {"date": "2020-06-26", "close": 36.39, "volume": 2688664.0}, {"date": "2020-06-29", "close": 36.79, "volume": 1319249.0}, {"date": "2020-06-30", "close": 37.38, "volume": 2067789.0}, {"date": "2020-07-01", "close": 38.89, "volume": 1677971.0}, {"date": "2020-07-02", "close": 38.57, "volume": 1207646.0}, {"date": "2020-07-06", "close": 38.13, "volume": 1172877.0}, {"date": "2020-07-07", "close": 36.9, "volume": 1430293.0}, {"date": "2020-07-08", "close": 36.53, "volume": 1921456.0}, {"date": "2020-07-09", "close": 35.98, "volume": 1129023.0}, {"date": "2020-07-10", "close": 36.18, "volume": 887960.0}, {"date": "2020-07-13", "close": 36.16, "volume": 1702832.0}, {"date": "2020-07-14", "close": 36.59, "volume": 1353011.0}, {"date": "2020-07-15", "close": 37.1, "volume": 2133096.0}, {"date": "2020-07-16", "close": 36.76, "volume": 1365711.0}, {"date": "2020-07-17", "close": 36.48, "volume": 1450281.0}, {"date": "2020-07-20", "close": 35.76, "volume": 1756429.0}, {"date": "2020-07-21", "close": 35.52, "volume": 1413020.0}, {"date": "2020-07-22", "close": 36.47, "volume": 1474431.0}, {"date": "2020-07-23", "close": 35.65, "volume": 1635629.0}, {"date": "2020-07-24", "close": 35.49, "volume": 1529152.0}, {"date": "2020-07-27", "close": 35.3, "volume": 1849280.0}, {"date": "2020-07-28", "close": 35.88, "volume": 1530514.0}, {"date": "2020-07-29", "close": 35.25, "volume": 2848112.0}, {"date": "2020-07-30", "close": 36.1, "volume": 2204052.0}, {"date": "2020-07-31", "close": 36.2, "volume": 1639008.0}, {"date": "2020-08-03", "close": 35.12, "volume": 1530604.0}, {"date": "2020-08-04", "close": 35.18, "volume": 1374695.0}, {"date": "2020-08-05", "close": 35.52, "volume": 1215248.0}, {"date": "2020-08-06", "close": 35.49, "volume": 911502.0}, {"date": "2020-08-07", "close": 35.89, "volume": 892466.0}, {"date": "2020-08-10", "close": 35.97, "volume": 754351.0}, {"date": "2020-08-11", "close": 35.79, "volume": 1400815.0}, {"date": "2020-08-12", "close": 35.89, "volume": 902712.0}, {"date": "2020-08-13", "close": 34.71, "volume": 1816972.0}, {"date": "2020-08-14", "close": 35.02, "volume": 2593573.0}, {"date": "2020-08-17", "close": 35.05, "volume": 1666469.0}, {"date": "2020-08-18", "close": 35.18, "volume": 1336165.0}, {"date": "2020-08-19", "close": 34.18, "volume": 1857840.0}, {"date": "2020-08-20", "close": 34.4, "volume": 1002606.0}, {"date": "2020-08-21", "close": 34.08, "volume": 1362861.0}, {"date": "2020-08-24", "close": 34.53, "volume": 1227713.0}, {"date": "2020-08-25", "close": 34.62, "volume": 1255331.0}, {"date": "2020-08-26", "close": 33.79, "volume": 1398850.0}, {"date": "2020-08-27", "close": 34.93, "volume": 1763879.0}, {"date": "2020-08-28", "close": 35.09, "volume": 1292735.0}, {"date": "2020-08-31", "close": 34.81, "volume": 1944915.0}, {"date": "2020-09-01", "close": 34.6, "volume": 1740380.0}, {"date": "2020-09-02", "close": 35.17, "volume": 2377242.0}, {"date": "2020-09-03", "close": 35.14, "volume": 2948592.0}, {"date": "2020-09-04", "close": 35.31, "volume": 2098835.0}, {"date": "2020-09-08", "close": 34.62, "volume": 2105107.0}, {"date": "2020-09-09", "close": 34.45, "volume": 1896556.0}, {"date": "2020-09-10", "close": 34.2, "volume": 2459899.0}, {"date": "2020-09-11", "close": 33.66, "volume": 2490928.0}, {"date": "2020-09-14", "close": 35.19, "volume": 2750013.0}, {"date": "2020-09-15", "close": 34.8, "volume": 1779858.0}, {"date": "2020-09-16", "close": 34.96, "volume": 1811947.0}, {"date": "2020-09-17", "close": 34.76, "volume": 2004547.0}, {"date": "2020-09-18", "close": 33.9, "volume": 3526057.0}, {"date": "2020-09-21", "close": 32.15, "volume": 2959377.0}, {"date": "2020-09-22", "close": 32.85, "volume": 2247757.0}, {"date": "2020-09-23", "close": 32.0, "volume": 2137679.0}, {"date": "2020-09-24", "close": 31.84, "volume": 2192471.0}, {"date": "2020-09-25", "close": 32.41, "volume": 2399744.0}, {"date": "2020-09-28", "close": 33.0, "volume": 1576194.0}, {"date": "2020-09-29", "close": 32.32, "volume": 1434892.0}, {"date": "2020-09-30", "close": 32.61, "volume": 3112233.0}, {"date": "2020-10-01", "close": 33.8, "volume": 2846481.0}, {"date": "2020-10-02", "close": 34.74, "volume": 2583687.0}, {"date": "2020-10-05", "close": 35.11, "volume": 2060945.0}, {"date": "2020-10-06", "close": 35.06, "volume": 2076075.0}, {"date": "2020-10-07", "close": 35.21, "volume": 2699317.0}, {"date": "2020-10-08", "close": 35.74, "volume": 2689476.0}, {"date": "2020-10-09", "close": 35.47, "volume": 1325296.0}, {"date": "2020-10-12", "close": 35.54, "volume": 1928363.0}, {"date": "2020-10-13", "close": 34.42, "volume": 1715641.0}, {"date": "2020-10-14", "close": 33.86, "volume": 1300069.0}, {"date": "2020-10-15", "close": 33.81, "volume": 1182664.0}, {"date": "2020-10-16", "close": 33.01, "volume": 2053221.0}, {"date": "2020-10-19", "close": 32.14, "volume": 2180788.0}, {"date": "2020-10-20", "close": 32.32, "volume": 1493256.0}, {"date": "2020-10-21", "close": 32.42, "volume": 1517061.0}, {"date": "2020-10-22", "close": 32.78, "volume": 1660523.0}, {"date": "2020-10-23", "close": 32.79, "volume": 1222988.0}, {"date": "2020-10-26", "close": 31.95, "volume": 1949041.0}, {"date": "2020-10-27", "close": 31.09, "volume": 2081981.0}, {"date": "2020-10-28", "close": 29.6, "volume": 3155233.0}, {"date": "2020-10-29", "close": 29.92, "volume": 3451701.0}, {"date": "2020-10-30", "close": 31.24, "volume": 3768226.0}, {"date": "2020-11-02", "close": 32.79, "volume": 2944023.0}, {"date": "2020-11-03", "close": 34.57, "volume": 2955102.0}, {"date": "2020-11-04", "close": 34.23, "volume": 3472090.0}, {"date": "2020-11-05", "close": 33.85, "volume": 2788181.0}, {"date": "2020-11-06", "close": 33.52, "volume": 1673822.0}, {"date": "2020-11-09", "close": 38.15, "volume": 3542339.0}, {"date": "2020-11-10", "close": 39.92, "volume": 4248229.0}, {"date": "2020-11-11", "close": 38.68, "volume": 2679620.0}, {"date": "2020-11-12", "close": 38.12, "volume": 1752105.0}, {"date": "2020-11-13", "close": 38.87, "volume": 1745949.0}, {"date": "2020-11-16", "close": 40.27, "volume": 2107766.0}, {"date": "2020-11-17", "close": 40.28, "volume": 1376308.0}, {"date": "2020-11-18", "close": 38.62, "volume": 1942189.0}, {"date": "2020-11-19", "close": 38.8, "volume": 1998847.0}, {"date": "2020-11-20", "close": 39.23, "volume": 1812094.0}, {"date": "2020-11-23", "close": 39.67, "volume": 2266450.0}, {"date": "2020-11-24", "close": 40.14, "volume": 2087677.0}, {"date": "2020-11-25", "close": 39.76, "volume": 2189033.0}, {"date": "2020-11-27", "close": 39.22, "volume": 879261.0}, {"date": "2020-11-30", "close": 38.47, "volume": 7764116.0}, {"date": "2020-12-01", "close": 38.63, "volume": 2007995.0}, {"date": "2020-12-02", "close": 39.38, "volume": 2147188.0}, {"date": "2020-12-03", "close": 40.0, "volume": 1460645.0}, {"date": "2020-12-04", "close": 40.68, "volume": 1790410.0}, {"date": "2020-12-07", "close": 40.61, "volume": 2711404.0}, {"date": "2020-12-08", "close": 40.18, "volume": 1717324.0}, {"date": "2020-12-09", "close": 39.62, "volume": 3112767.0}, {"date": "2020-12-10", "close": 38.33, "volume": 2662864.0}, {"date": "2020-12-11", "close": 38.14, "volume": 1673228.0}, {"date": "2020-12-14", "close": 37.59, "volume": 1391828.0}, {"date": "2020-12-15", "close": 38.39, "volume": 2039050.0}, {"date": "2020-12-16", "close": 37.99, "volume": 2250969.0}, {"date": "2020-12-17", "close": 38.39, "volume": 1698166.0}, {"date": "2020-12-18", "close": 37.01, "volume": 5491814.0}, {"date": "2020-12-21", "close": 36.94, "volume": 2167318.0}, {"date": "2020-12-22", "close": 37.37, "volume": 1135699.0}, {"date": "2020-12-23", "close": 37.03, "volume": 1257649.0}, {"date": "2020-12-24", "close": 37.32, "volume": 326620.0}, {"date": "2020-12-28", "close": 38.02, "volume": 841875.0}, {"date": "2020-12-29", "close": 37.47, "volume": 1126520.0}, {"date": "2020-12-30", "close": 37.97, "volume": 904606.0}, {"date": "2020-12-31", "close": 38.43, "volume": 1255543.0}, {"date": "2021-01-04", "close": 36.85, "volume": 2152060.0}, {"date": "2021-01-05", "close": 36.79, "volume": 1826740.0}, {"date": "2021-01-06", "close": 38.16, "volume": 2765855.0}, {"date": "2021-01-07", "close": 37.56, "volume": 1860195.0}, {"date": "2021-01-08", "close": 37.38, "volume": 879061.0}, {"date": "2021-01-11", "close": 37.05, "volume": 1485601.0}, {"date": "2021-01-12", "close": 37.53, "volume": 2524559.0}, {"date": "2021-01-13", "close": 38.25, "volume": 1291555.0}, {"date": "2021-01-14", "close": 38.73, "volume": 2074931.0}, {"date": "2021-01-15", "close": 39.42, "volume": 1972202.0}, {"date": "2021-01-19", "close": 38.68, "volume": 1902876.0}, {"date": "2021-01-20", "close": 39.47, "volume": 2074931.0}, {"date": "2021-01-21", "close": 39.27, "volume": 1117249.0}, {"date": "2021-01-22", "close": 39.11, "volume": 1201348.0}, {"date": "2021-01-25", "close": 39.01, "volume": 1546702.0}, {"date": "2021-01-26", "close": 39.21, "volume": 1453400.0}, {"date": "2021-01-27", "close": 38.16, "volume": 1390404.0}, {"date": "2021-01-28", "close": 38.92, "volume": 1798292.0}, {"date": "2021-01-29", "close": 38.45, "volume": 1152399.0}, {"date": "2021-02-01", "close": 38.76, "volume": 1533454.0}, {"date": "2021-02-02", "close": 38.86, "volume": 1291503.0}, {"date": "2021-02-03", "close": 39.28, "volume": 1399496.0}, {"date": "2021-02-04", "close": 39.74, "volume": 1553735.0}, {"date": "2021-02-05", "close": 40.07, "volume": 1000239.0}, {"date": "2021-02-08", "close": 40.96, "volume": 1608535.0}, {"date": "2021-02-09", "close": 41.17, "volume": 1300876.0}, {"date": "2021-02-10", "close": 41.73, "volume": 1743068.0}, {"date": "2021-02-11", "close": 43.32, "volume": 2279805.0}, {"date": "2021-02-12", "close": 42.71, "volume": 1899312.0}, {"date": "2021-02-16", "close": 42.5, "volume": 1338199.0}, {"date": "2021-02-17", "close": 42.3, "volume": 1422953.0}, {"date": "2021-02-18", "close": 41.96, "volume": 1809008.0}, {"date": "2021-02-19", "close": 42.22, "volume": 2797236.0}, {"date": "2021-02-22", "close": 42.44, "volume": 1484393.0}, {"date": "2021-02-23", "close": 43.48, "volume": 2041971.0}, {"date": "2021-02-24", "close": 43.43, "volume": 2016323.0}, {"date": "2021-02-25", "close": 42.38, "volume": 1618983.0}, {"date": "2021-02-26", "close": 41.17, "volume": 2572596.0}, {"date": "2021-03-01", "close": 42.09, "volume": 1958753.0}, {"date": "2021-03-02", "close": 42.11, "volume": 1961439.0}, {"date": "2021-03-03", "close": 42.69, "volume": 1725638.0}, {"date": "2021-03-04", "close": 42.34, "volume": 2444928.0}, {"date": "2021-03-05", "close": 42.55, "volume": 2311149.0}, {"date": "2021-03-08", "close": 43.45, "volume": 2011193.0}, {"date": "2021-03-09", "close": 42.92, "volume": 1458520.0}, {"date": "2021-03-10", "close": 43.34, "volume": 2329543.0}, {"date": "2021-03-11", "close": 43.6, "volume": 2264648.0}, {"date": "2021-03-12", "close": 45.15, "volume": 2849124.0}, {"date": "2021-03-15", "close": 45.6, "volume": 2192102.0}, {"date": "2021-03-16", "close": 44.72, "volume": 1736308.0}, {"date": "2021-03-17", "close": 45.2, "volume": 1849536.0}, {"date": "2021-03-18", "close": 45.0, "volume": 1844645.0}, {"date": "2021-03-19", "close": 43.34, "volume": 3060840.0}, {"date": "2021-03-22", "close": 43.53, "volume": 1647215.0}, {"date": "2021-03-23", "close": 43.7, "volume": 1386402.0}, {"date": "2021-03-24", "close": 43.5, "volume": 2526986.0}, {"date": "2021-03-25", "close": 44.3, "volume": 1985306.0}, {"date": "2021-03-26", "close": 44.76, "volume": 1393642.0}, {"date": "2021-03-29", "close": 44.41, "volume": 1552536.0}, {"date": "2021-03-30", "close": 44.4, "volume": 1436025.0}, {"date": "2021-03-31", "close": 43.86, "volume": 5540080.0}, {"date": "2021-04-01", "close": 44.36, "volume": 2441313.0}, {"date": "2021-04-05", "close": 43.81, "volume": 2368610.0}, {"date": "2021-04-06", "close": 44.05, "volume": 2392075.0}, {"date": "2021-04-07", "close": 44.62, "volume": 1647915.0}, {"date": "2021-04-08", "close": 43.97, "volume": 1166379.0}, {"date": "2021-04-09", "close": 44.06, "volume": 1495524.0}, {"date": "2021-04-12", "close": 44.16, "volume": 1649934.0}, {"date": "2021-04-13", "close": 44.41, "volume": 2246143.0}, {"date": "2021-04-14", "close": 44.18, "volume": 1324960.0}, {"date": "2021-04-15", "close": 44.87, "volume": 1711097.0}, {"date": "2021-04-16", "close": 45.02, "volume": 1314615.0}, {"date": "2021-04-19", "close": 45.13, "volume": 983588.0}, {"date": "2021-04-20", "close": 45.82, "volume": 2332560.0}, {"date": "2021-04-21", "close": 46.41, "volume": 1745956.0}, {"date": "2021-04-22", "close": 46.15, "volume": 1791424.0}, {"date": "2021-04-23", "close": 46.78, "volume": 2056945.0}, {"date": "2021-04-26", "close": 46.81, "volume": 1822512.0}, {"date": "2021-04-27", "close": 46.8, "volume": 2813687.0}, {"date": "2021-04-28", "close": 45.8, "volume": 2218752.0}, {"date": "2021-04-29", "close": 46.01, "volume": 1928841.0}, {"date": "2021-04-30", "close": 46.45, "volume": 2039900.0}, {"date": "2021-05-03", "close": 46.12, "volume": 1429542.0}, {"date": "2021-05-04", "close": 45.57, "volume": 2408145.0}, {"date": "2021-05-05", "close": 45.01, "volume": 1429148.0}, {"date": "2021-05-06", "close": 45.88, "volume": 1976743.0}, {"date": "2021-05-07", "close": 46.29, "volume": 1393667.0}, {"date": "2021-05-10", "close": 46.66, "volume": 1040608.0}, {"date": "2021-05-11", "close": 46.12, "volume": 1829381.0}, {"date": "2021-05-12", "close": 44.84, "volume": 2081735.0}, {"date": "2021-05-13", "close": 45.87, "volume": 1385022.0}, {"date": "2021-05-14", "close": 46.39, "volume": 1623976.0}, {"date": "2021-05-17", "close": 46.4, "volume": 1246848.0}, {"date": "2021-05-18", "close": 46.23, "volume": 1286966.0}, {"date": "2021-05-19", "close": 45.79, "volume": 1468550.0}, {"date": "2021-05-20", "close": 46.46, "volume": 1312806.0}, {"date": "2021-05-21", "close": 46.37, "volume": 1144289.0}, {"date": "2021-05-24", "close": 46.97, "volume": 1352770.0}, {"date": "2021-05-25", "close": 47.05, "volume": 1376778.0}, {"date": "2021-05-26", "close": 47.06, "volume": 1277663.0}, {"date": "2021-05-27", "close": 46.98, "volume": 3367060.0}, {"date": "2021-05-28", "close": 47.63, "volume": 1484070.0}, {"date": "2021-06-01", "close": 48.74, "volume": 1823448.0}, {"date": "2021-06-02", "close": 49.45, "volume": 2464315.0}, {"date": "2021-06-03", "close": 49.05, "volume": 2531492.0}, {"date": "2021-06-04", "close": 49.03, "volume": 1605620.0}, {"date": "2021-06-07", "close": 49.38, "volume": 2365003.0}, {"date": "2021-06-08", "close": 49.58, "volume": 2849977.0}, {"date": "2021-06-09", "close": 49.67, "volume": 1613227.0}, {"date": "2021-06-10", "close": 50.19, "volume": 1331581.0}, {"date": "2021-06-11", "close": 50.29, "volume": 2364677.0}, {"date": "2021-06-14", "close": 50.12, "volume": 1437753.0}, {"date": "2021-06-15", "close": 49.61, "volume": 1279552.0}, {"date": "2021-06-16", "close": 49.21, "volume": 1244563.0}, {"date": "2021-06-17", "close": 49.21, "volume": 2360478.0}, {"date": "2021-06-18", "close": 48.23, "volume": 3362594.0}, {"date": "2021-06-21", "close": 49.55, "volume": 1568616.0}, {"date": "2021-06-22", "close": 49.46, "volume": 1940357.0}, {"date": "2021-06-23", "close": 49.58, "volume": 1536249.0}, {"date": "2021-06-24", "close": 49.61, "volume": 1844478.0}, {"date": "2021-06-25", "close": 49.86, "volume": 1386071.0}, {"date": "2021-06-28", "close": 49.78, "volume": 2017587.0}, {"date": "2021-06-29", "close": 49.47, "volume": 1367523.0}, {"date": "2021-06-30", "close": 48.98, "volume": 2102764.0}, {"date": "2021-07-01", "close": 49.59, "volume": 1618258.0}, {"date": "2021-07-02", "close": 49.72, "volume": 1827240.0}, {"date": "2021-07-06", "close": 50.37, "volume": 2972317.0}, {"date": "2021-07-07", "close": 50.98, "volume": 2288316.0}, {"date": "2021-07-08", "close": 51.14, "volume": 2842008.0}, {"date": "2021-07-09", "close": 51.96, "volume": 2629978.0}, {"date": "2021-07-12", "close": 52.28, "volume": 2053916.0}, {"date": "2021-07-13", "close": 51.9, "volume": 2279181.0}, {"date": "2021-07-14", "close": 52.32, "volume": 1656002.0}, {"date": "2021-07-15", "close": 52.77, "volume": 1637097.0}, {"date": "2021-07-16", "close": 53.25, "volume": 2025777.0}, {"date": "2021-07-19", "close": 52.71, "volume": 4088626.0}, {"date": "2021-07-20", "close": 54.17, "volume": 2389530.0}, {"date": "2021-07-21", "close": 54.35, "volume": 2025747.0}, {"date": "2021-07-22", "close": 54.34, "volume": 4802335.0}, {"date": "2021-07-23", "close": 54.93, "volume": 1972360.0}, {"date": "2021-07-26", "close": 55.07, "volume": 2070594.0}, {"date": "2021-07-27", "close": 55.21, "volume": 1707162.0}, {"date": "2021-07-28", "close": 55.08, "volume": 1545745.0}, {"date": "2021-07-29", "close": 55.59, "volume": 1734395.0}, {"date": "2021-07-30", "close": 54.99, "volume": 2639612.0}, {"date": "2021-08-02", "close": 54.99, "volume": 1454932.0}, {"date": "2021-08-03", "close": 55.13, "volume": 1218953.0}, {"date": "2021-08-04", "close": 54.86, "volume": 1023509.0}, {"date": "2021-08-05", "close": 55.27, "volume": 996978.0}, {"date": "2021-08-06", "close": 54.88, "volume": 2125723.0}, {"date": "2021-08-09", "close": 54.6, "volume": 1565865.0}, {"date": "2021-08-10", "close": 53.75, "volume": 2418928.0}, {"date": "2021-08-11", "close": 53.3, "volume": 2170358.0}, {"date": "2021-08-12", "close": 53.23, "volume": 1733458.0}, {"date": "2021-08-13", "close": 53.49, "volume": 1432518.0}, {"date": "2021-08-16", "close": 53.45, "volume": 1728037.0}, {"date": "2021-08-17", "close": 53.0, "volume": 2123690.0}, {"date": "2021-08-18", "close": 52.62, "volume": 2276383.0}, {"date": "2021-08-19", "close": 53.0, "volume": 1165451.0}, {"date": "2021-08-20", "close": 53.09, "volume": 1258216.0}, {"date": "2021-08-23", "close": 52.63, "volume": 1118368.0}, {"date": "2021-08-24", "close": 52.13, "volume": 1506478.0}, {"date": "2021-08-25", "close": 52.18, "volume": 1520777.0}, {"date": "2021-08-26", "close": 52.49, "volume": 1237183.0}, {"date": "2021-08-27", "close": 52.81, "volume": 1159693.0}, {"date": "2021-08-30", "close": 53.46, "volume": 1148737.0}, {"date": "2021-08-31", "close": 54.02, "volume": 2988739.0}, {"date": "2021-09-01", "close": 55.29, "volume": 2164234.0}, {"date": "2021-09-02", "close": 55.46, "volume": 1919219.0}, {"date": "2021-09-03", "close": 55.37, "volume": 1529082.0}, {"date": "2021-09-07", "close": 53.85, "volume": 2240217.0}, {"date": "2021-09-08", "close": 54.5, "volume": 1804605.0}, {"date": "2021-09-09", "close": 53.56, "volume": 1639267.0}, {"date": "2021-09-10", "close": 52.75, "volume": 1418352.0}, {"date": "2021-09-13", "close": 53.34, "volume": 1765193.0}, {"date": "2021-09-14", "close": 53.46, "volume": 1175809.0}, {"date": "2021-09-15", "close": 53.65, "volume": 1499122.0}, {"date": "2021-09-16", "close": 53.75, "volume": 1837604.0}, {"date": "2021-09-17", "close": 53.18, "volume": 7464795.0}, {"date": "2021-09-20", "close": 53.14, "volume": 3125262.0}, {"date": "2021-09-21", "close": 53.32, "volume": 1930201.0}, {"date": "2021-09-22", "close": 53.64, "volume": 2201324.0}, {"date": "2021-09-23", "close": 53.98, "volume": 2757784.0}, {"date": "2021-09-24", "close": 53.55, "volume": 1603972.0}, {"date": "2021-09-27", "close": 52.69, "volume": 1868948.0}, {"date": "2021-09-28", "close": 52.69, "volume": 1617939.0}, {"date": "2021-09-29", "close": 53.53, "volume": 1181410.0}, {"date": "2021-09-30", "close": 52.98, "volume": 2485562.0}, {"date": "2021-10-01", "close": 53.54, "volume": 1408688.0}, {"date": "2021-10-04", "close": 53.74, "volume": 1983871.0}, {"date": "2021-10-05", "close": 53.53, "volume": 1659736.0}, {"date": "2021-10-06", "close": 54.0, "volume": 1311470.0}, {"date": "2021-10-07", "close": 53.54, "volume": 2460316.0}, {"date": "2021-10-08", "close": 53.04, "volume": 1148343.0}, {"date": "2021-10-11", "close": 52.89, "volume": 948568.0}, {"date": "2021-10-12", "close": 53.6, "volume": 1607868.0}, {"date": "2021-10-13", "close": 54.35, "volume": 1740160.0}, {"date": "2021-10-14", "close": 55.07, "volume": 887861.0}, {"date": "2021-10-15", "close": 53.94, "volume": 2225600.0}, {"date": "2021-10-18", "close": 54.39, "volume": 1122779.0}, {"date": "2021-10-19", "close": 53.94, "volume": 702467.0}, {"date": "2021-10-20", "close": 54.72, "volume": 1279979.0}, {"date": "2021-10-21", "close": 54.79, "volume": 1139797.0}, {"date": "2021-10-22", "close": 54.99, "volume": 878505.0}, {"date": "2021-10-25", "close": 54.67, "volume": 1161832.0}, {"date": "2021-10-26", "close": 55.14, "volume": 1238000.0}, {"date": "2021-10-27", "close": 55.45, "volume": 1321994.0}, {"date": "2021-10-28", "close": 56.26, "volume": 1746059.0}, {"date": "2021-10-29", "close": 55.53, "volume": 2243228.0}, {"date": "2021-11-01", "close": 55.03, "volume": 1747245.0}, {"date": "2021-11-02", "close": 55.2, "volume": 1463372.0}, {"date": "2021-11-03", "close": 55.17, "volume": 2140412.0}, {"date": "2021-11-04", "close": 54.15, "volume": 1345222.0}, {"date": "2021-11-05", "close": 54.81, "volume": 1212633.0}, {"date": "2021-11-08", "close": 54.88, "volume": 2074457.0}, {"date": "2021-11-09", "close": 55.22, "volume": 1224612.0}, {"date": "2021-11-10", "close": 55.45, "volume": 1334832.0}, {"date": "2021-11-11", "close": 55.87, "volume": 1271821.0}, {"date": "2021-11-12", "close": 55.9, "volume": 937639.0}, {"date": "2021-11-15", "close": 56.94, "volume": 871653.0}, {"date": "2021-11-16", "close": 56.13, "volume": 1766687.0}, {"date": "2021-11-17", "close": 56.32, "volume": 1451491.0}, {"date": "2021-11-18", "close": 56.69, "volume": 1146494.0}, {"date": "2021-11-19", "close": 56.15, "volume": 1166153.0}, {"date": "2021-11-22", "close": 55.63, "volume": 1205633.0}, {"date": "2021-11-23", "close": 56.71, "volume": 1073777.0}, {"date": "2021-11-24", "close": 57.69, "volume": 1509732.0}, {"date": "2021-11-26", "close": 55.69, "volume": 892176.0}, {"date": "2021-11-29", "close": 57.47, "volume": 3271348.0}, {"date": "2021-11-30", "close": 56.73, "volume": 5260162.0}, {"date": "2021-12-01", "close": 54.58, "volume": 1750450.0}, {"date": "2021-12-02", "close": 56.65, "volume": 1943174.0}, {"date": "2021-12-03", "close": 56.48, "volume": 2552355.0}, {"date": "2021-12-06", "close": 57.47, "volume": 1789009.0}, {"date": "2021-12-07", "close": 58.98, "volume": 4693216.0}, {"date": "2021-12-08", "close": 59.09, "volume": 2292914.0}, {"date": "2021-12-09", "close": 58.31, "volume": 1985320.0}, {"date": "2021-12-10", "close": 58.38, "volume": 1378124.0}, {"date": "2021-12-13", "close": 59.35, "volume": 1623523.0}, {"date": "2021-12-14", "close": 58.59, "volume": 2806105.0}, {"date": "2021-12-15", "close": 59.62, "volume": 1893024.0}, {"date": "2021-12-16", "close": 58.69, "volume": 1788146.0}, {"date": "2021-12-17", "close": 57.96, "volume": 6174516.0}, {"date": "2021-12-20", "close": 57.69, "volume": 1288594.0}, {"date": "2021-12-21", "close": 58.22, "volume": 968006.0}, {"date": "2021-12-22", "close": 58.81, "volume": 879308.0}, {"date": "2021-12-23", "close": 58.68, "volume": 803427.0}, {"date": "2021-12-27", "close": 59.43, "volume": 1030975.0}, {"date": "2021-12-28", "close": 59.44, "volume": 1671480.0}, {"date": "2021-12-29", "close": 59.82, "volume": 1273047.0}, {"date": "2021-12-30", "close": 59.88, "volume": 1250115.0}, {"date": "2021-12-31", "close": 59.99, "volume": 930169.0}, {"date": "2022-01-03", "close": 59.9, "volume": 1340723.0}, {"date": "2022-01-04", "close": 60.79, "volume": 1530473.0}, {"date": "2022-01-05", "close": 59.21, "volume": 1525571.0}, {"date": "2022-01-06", "close": 59.23, "volume": 1277815.0}, {"date": "2022-01-07", "close": 58.21, "volume": 1638234.0}, {"date": "2022-01-10", "close": 58.01, "volume": 1384791.0}, {"date": "2022-01-11", "close": 58.24, "volume": 1462564.0}, {"date": "2022-01-12", "close": 58.91, "volume": 1274816.0}, {"date": "2022-01-13", "close": 58.98, "volume": 996050.0}, {"date": "2022-01-14", "close": 58.58, "volume": 876103.0}, {"date": "2022-01-18", "close": 58.42, "volume": 1689495.0}, {"date": "2022-01-19", "close": 57.46, "volume": 948090.0}, {"date": "2022-01-20", "close": 56.69, "volume": 986809.0}, {"date": "2022-01-21", "close": 56.33, "volume": 1329296.0}, {"date": "2022-01-24", "close": 56.19, "volume": 1412074.0}, {"date": "2022-01-25", "close": 56.0, "volume": 1309322.0}, {"date": "2022-01-26", "close": 55.69, "volume": 1011635.0}, {"date": "2022-01-27", "close": 54.61, "volume": 1500420.0}, {"date": "2022-01-28", "close": 56.4, "volume": 1517860.0}, {"date": "2022-01-31", "close": 56.84, "volume": 1626097.0}, {"date": "2022-02-01", "close": 56.35, "volume": 1088296.0}, {"date": "2022-02-02", "close": 57.96, "volume": 1759590.0}, {"date": "2022-02-03", "close": 57.53, "volume": 1432312.0}, {"date": "2022-02-04", "close": 57.0, "volume": 1063298.0}, {"date": "2022-02-07", "close": 56.32, "volume": 1828217.0}, {"date": "2022-02-08", "close": 55.7, "volume": 1320278.0}, {"date": "2022-02-09", "close": 57.01, "volume": 2529835.0}, {"date": "2022-02-10", "close": 55.1, "volume": 2970536.0}, {"date": "2022-02-11", "close": 55.26, "volume": 2263502.0}, {"date": "2022-02-14", "close": 54.61, "volume": 1955871.0}, {"date": "2022-02-15", "close": 54.76, "volume": 1418693.0}, {"date": "2022-02-16", "close": 55.07, "volume": 1376708.0}, {"date": "2022-02-17", "close": 54.23, "volume": 1528675.0}, {"date": "2022-02-18", "close": 54.24, "volume": 3814631.0}, {"date": "2022-02-22", "close": 54.58, "volume": 2172119.0}, {"date": "2022-02-23", "close": 53.85, "volume": 1256988.0}, {"date": "2022-02-24", "close": 54.32, "volume": 1357530.0}, {"date": "2022-02-25", "close": 56.04, "volume": 1624588.0}, {"date": "2022-02-28", "close": 54.87, "volume": 3119199.0}, {"date": "2022-03-01", "close": 54.31, "volume": 1960934.0}, {"date": "2022-03-02", "close": 55.79, "volume": 1496134.0}, {"date": "2022-03-03", "close": 56.28, "volume": 1049734.0}, {"date": "2022-03-04", "close": 58.05, "volume": 1660733.0}, {"date": "2022-03-07", "close": 57.6, "volume": 1364440.0}, {"date": "2022-03-08", "close": 56.58, "volume": 1408509.0}, {"date": "2022-03-09", "close": 57.27, "volume": 1346797.0}, {"date": "2022-03-10", "close": 57.3, "volume": 942072.0}, {"date": "2022-03-11", "close": 56.64, "volume": 1354506.0}, {"date": "2022-03-14", "close": 56.02, "volume": 1654896.0}, {"date": "2022-03-15", "close": 56.9, "volume": 1646215.0}, {"date": "2022-03-16", "close": 57.0, "volume": 2073765.0}, {"date": "2022-03-17", "close": 57.47, "volume": 1581502.0}, {"date": "2022-03-18", "close": 57.22, "volume": 5202579.0}, {"date": "2022-03-21", "close": 56.77, "volume": 1768778.0}, {"date": "2022-03-22", "close": 56.25, "volume": 1906588.0}, {"date": "2022-03-23", "close": 55.76, "volume": 2321505.0}, {"date": "2022-03-24", "close": 56.56, "volume": 1658364.0}, {"date": "2022-03-25", "close": 57.4, "volume": 2106436.0}, {"date": "2022-03-28", "close": 57.69, "volume": 1340778.0}, {"date": "2022-03-29", "close": 59.52, "volume": 2154503.0}, {"date": "2022-03-30", "close": 58.02, "volume": 4439809.0}, {"date": "2022-03-31", "close": 57.37, "volume": 2572710.0}, {"date": "2022-04-01", "close": 58.98, "volume": 2195888.0}, {"date": "2022-04-04", "close": 58.06, "volume": 1326441.0}, {"date": "2022-04-05", "close": 58.16, "volume": 1308365.0}, {"date": "2022-04-06", "close": 59.57, "volume": 1419417.0}, {"date": "2022-04-07", "close": 59.12, "volume": 2060694.0}, {"date": "2022-04-08", "close": 58.74, "volume": 2061109.0}, {"date": "2022-04-11", "close": 57.5, "volume": 2180661.0}, {"date": "2022-04-12", "close": 57.66, "volume": 1057687.0}, {"date": "2022-04-13", "close": 57.7, "volume": 1008214.0}, {"date": "2022-04-14", "close": 57.58, "volume": 1085666.0}, {"date": "2022-04-18", "close": 57.13, "volume": 1822898.0}, {"date": "2022-04-19", "close": 58.0, "volume": 889634.0}, {"date": "2022-04-20", "close": 59.06, "volume": 2426848.0}, {"date": "2022-04-21", "close": 59.45, "volume": 1278183.0}, {"date": "2022-04-22", "close": 58.25, "volume": 1117029.0}, {"date": "2022-04-25", "close": 57.8, "volume": 1570616.0}, {"date": "2022-04-26", "close": 56.82, "volume": 1717599.0}, {"date": "2022-04-27", "close": 55.96, "volume": 2434993.0}, {"date": "2022-04-28", "close": 56.18, "volume": 1252795.0}, {"date": "2022-04-29", "close": 53.21, "volume": 2958318.0}, {"date": "2022-05-02", "close": 51.76, "volume": 1768498.0}, {"date": "2022-05-03", "close": 51.83, "volume": 1616681.0}, {"date": "2022-05-04", "close": 52.06, "volume": 1117529.0}, {"date": "2022-05-05", "close": 50.61, "volume": 1578059.0}, {"date": "2022-05-06", "close": 50.05, "volume": 1599210.0}, {"date": "2022-05-09", "close": 47.69, "volume": 1741469.0}, {"date": "2022-05-10", "close": 46.54, "volume": 2173838.0}, {"date": "2022-05-11", "close": 47.44, "volume": 1939244.0}, {"date": "2022-05-12", "close": 47.94, "volume": 2244547.0}, {"date": "2022-05-13", "close": 48.78, "volume": 1283599.0}, {"date": "2022-05-16", "close": 48.22, "volume": 1635024.0}, {"date": "2022-05-17", "close": 48.56, "volume": 2412918.0}, {"date": "2022-05-18", "close": 46.74, "volume": 2260599.0}, {"date": "2022-05-19", "close": 46.28, "volume": 1526042.0}, {"date": "2022-05-20", "close": 46.58, "volume": 2081947.0}, {"date": "2022-05-23", "close": 47.79, "volume": 1829280.0}, {"date": "2022-05-24", "close": 47.8, "volume": 1644232.0}, {"date": "2022-05-25", "close": 47.66, "volume": 1608549.0}, {"date": "2022-05-26", "close": 47.59, "volume": 1509213.0}, {"date": "2022-05-27", "close": 48.59, "volume": 2442412.0}, {"date": "2022-05-31", "close": 47.8, "volume": 3582801.0}, {"date": "2022-06-01", "close": 47.92, "volume": 2393445.0}, {"date": "2022-06-02", "close": 48.0, "volume": 2803883.0}, {"date": "2022-06-03", "close": 47.8, "volume": 2398031.0}, {"date": "2022-06-06", "close": 46.41, "volume": 1687943.0}, {"date": "2022-06-07", "close": 47.31, "volume": 2078539.0}, {"date": "2022-06-08", "close": 46.35, "volume": 1941471.0}, {"date": "2022-06-09", "close": 45.21, "volume": 1854809.0}, {"date": "2022-06-10", "close": 44.76, "volume": 3138467.0}, {"date": "2022-06-13", "close": 42.41, "volume": 2766206.0}, {"date": "2022-06-14", "close": 42.32, "volume": 2104577.0}, {"date": "2022-06-15", "close": 42.94, "volume": 3047531.0}, {"date": "2022-06-16", "close": 42.77, "volume": 2373158.0}, {"date": "2022-06-17", "close": 43.53, "volume": 4280128.0}, {"date": "2022-06-21", "close": 44.1, "volume": 2764681.0}, {"date": "2022-06-22", "close": 44.48, "volume": 2079853.0}, {"date": "2022-06-23", "close": 45.7, "volume": 2449576.0}, {"date": "2022-06-24", "close": 46.15, "volume": 3293297.0}, {"date": "2022-06-27", "close": 46.68, "volume": 1472682.0}, {"date": "2022-06-28", "close": 46.25, "volume": 2127228.0}, {"date": "2022-06-29", "close": 46.29, "volume": 1425106.0}, {"date": "2022-06-30", "close": 46.04, "volume": 2048256.0}, {"date": "2022-07-01", "close": 46.46, "volume": 1605449.0}, {"date": "2022-07-05", "close": 45.81, "volume": 2305221.0}, {"date": "2022-07-06", "close": 45.82, "volume": 1538105.0}, {"date": "2022-07-07", "close": 45.64, "volume": 1543234.0}, {"date": "2022-07-08", "close": 44.81, "volume": 2038548.0}, {"date": "2022-07-11", "close": 44.53, "volume": 2442185.0}, {"date": "2022-07-12", "close": 44.83, "volume": 1285243.0}, {"date": "2022-07-13", "close": 44.38, "volume": 1804853.0}, {"date": "2022-07-14", "close": 44.02, "volume": 1765445.0}, {"date": "2022-07-15", "close": 44.63, "volume": 2586211.0}, {"date": "2022-07-18", "close": 44.6, "volume": 1522932.0}, {"date": "2022-07-19", "close": 45.43, "volume": 1360076.0}, {"date": "2022-07-20", "close": 45.42, "volume": 1100408.0}, {"date": "2022-07-21", "close": 45.69, "volume": 1108349.0}, {"date": "2022-07-22", "close": 46.17, "volume": 2287337.0}, {"date": "2022-07-25", "close": 46.06, "volume": 2715539.0}, {"date": "2022-07-26", "close": 46.15, "volume": 1604140.0}, {"date": "2022-07-27", "close": 46.5, "volume": 2822820.0}, {"date": "2022-07-28", "close": 48.26, "volume": 2304898.0}, {"date": "2022-07-29", "close": 48.4, "volume": 2132282.0}, {"date": "2022-08-01", "close": 47.23, "volume": 2684926.0}, {"date": "2022-08-02", "close": 46.35, "volume": 3125556.0}, {"date": "2022-08-03", "close": 46.17, "volume": 2145619.0}, {"date": "2022-08-04", "close": 46.66, "volume": 1857283.0}, {"date": "2022-08-05", "close": 46.76, "volume": 1473607.0}, {"date": "2022-08-08", "close": 47.11, "volume": 1549332.0}, {"date": "2022-08-09", "close": 47.99, "volume": 1373410.0}, {"date": "2022-08-10", "close": 49.18, "volume": 1884377.0}, {"date": "2022-08-11", "close": 49.19, "volume": 2260046.0}, {"date": "2022-08-12", "close": 50.13, "volume": 1393581.0}, {"date": "2022-08-15", "close": 50.03, "volume": 1010763.0}, {"date": "2022-08-16", "close": 50.39, "volume": 1187993.0}, {"date": "2022-08-17", "close": 50.3, "volume": 1130441.0}, {"date": "2022-08-18", "close": 49.41, "volume": 1797716.0}, {"date": "2022-08-19", "close": 48.83, "volume": 1842342.0}, {"date": "2022-08-22", "close": 47.74, "volume": 1093840.0}, {"date": "2022-08-23", "close": 46.65, "volume": 1356423.0}, {"date": "2022-08-24", "close": 47.2, "volume": 1217125.0}, {"date": "2022-08-25", "close": 47.68, "volume": 1526994.0}, {"date": "2022-08-26", "close": 46.36, "volume": 1602666.0}, {"date": "2022-08-29", "close": 45.5, "volume": 1888348.0}, {"date": "2022-08-30", "close": 44.86, "volume": 1050464.0}, {"date": "2022-08-31", "close": 44.87, "volume": 2735414.0}, {"date": "2022-09-01", "close": 45.53, "volume": 2319222.0}, {"date": "2022-09-02", "close": 45.32, "volume": 3004047.0}, {"date": "2022-09-06", "close": 46.08, "volume": 2001538.0}, {"date": "2022-09-07", "close": 46.9, "volume": 1897498.0}, {"date": "2022-09-08", "close": 47.16, "volume": 1520826.0}, {"date": "2022-09-09", "close": 47.98, "volume": 2049151.0}, {"date": "2022-09-12", "close": 47.8, "volume": 1452863.0}, {"date": "2022-09-13", "close": 46.17, "volume": 1752300.0}, {"date": "2022-09-14", "close": 45.67, "volume": 2004510.0}, {"date": "2022-09-15", "close": 44.88, "volume": 1384380.0}, {"date": "2022-09-16", "close": 44.64, "volume": 5223773.0}, {"date": "2022-09-19", "close": 43.75, "volume": 2686789.0}, {"date": "2022-09-20", "close": 42.3, "volume": 3352608.0}, {"date": "2022-09-21", "close": 42.0, "volume": 2650959.0}, {"date": "2022-09-22", "close": 42.01, "volume": 3113823.0}, {"date": "2022-09-23", "close": 42.37, "volume": 3170736.0}, {"date": "2022-09-26", "close": 40.9, "volume": 2422969.0}, {"date": "2022-09-27", "close": 40.55, "volume": 3750429.0}, {"date": "2022-09-28", "close": 41.7, "volume": 3539113.0}, {"date": "2022-09-29", "close": 41.08, "volume": 3333097.0}, {"date": "2022-09-30", "close": 41.71, "volume": 2668798.0}, {"date": "2022-10-03", "close": 42.16, "volume": 2291787.0}, {"date": "2022-10-04", "close": 42.39, "volume": 2593341.0}, {"date": "2022-10-05", "close": 41.08, "volume": 2399805.0}, {"date": "2022-10-06", "close": 39.79, "volume": 2808301.0}, {"date": "2022-10-07", "close": 38.04, "volume": 2542947.0}, {"date": "2022-10-10", "close": 37.84, "volume": 2418971.0}, {"date": "2022-10-11", "close": 38.56, "volume": 2506835.0}, {"date": "2022-10-12", "close": 38.16, "volume": 1660172.0}, {"date": "2022-10-13", "close": 39.04, "volume": 2797337.0}, {"date": "2022-10-14", "close": 37.65, "volume": 2981708.0}, {"date": "2022-10-17", "close": 39.4, "volume": 3072113.0}, {"date": "2022-10-18", "close": 39.99, "volume": 2750160.0}, {"date": "2022-10-19", "close": 38.86, "volume": 2464493.0}, {"date": "2022-10-20", "close": 38.89, "volume": 2590241.0}, {"date": "2022-10-21", "close": 39.2, "volume": 2383048.0}, {"date": "2022-10-24", "close": 39.02, "volume": 2563062.0}, {"date": "2022-10-25", "close": 40.57, "volume": 1686099.0}, {"date": "2022-10-26", "close": 39.53, "volume": 3387235.0}, {"date": "2022-10-27", "close": 39.27, "volume": 3173238.0}, {"date": "2022-10-28", "close": 39.58, "volume": 2456236.0}, {"date": "2022-10-31", "close": 39.76, "volume": 2526213.0}, {"date": "2022-11-01", "close": 39.84, "volume": 1912829.0}, {"date": "2022-11-02", "close": 38.84, "volume": 1703566.0}, {"date": "2022-11-03", "close": 38.58, "volume": 1656244.0}, {"date": "2022-11-04", "close": 38.44, "volume": 3006897.0}, {"date": "2022-11-07", "close": 37.79, "volume": 3037989.0}, {"date": "2022-11-08", "close": 37.61, "volume": 2163777.0}, {"date": "2022-11-09", "close": 37.56, "volume": 2467971.0}, {"date": "2022-11-10", "close": 40.69, "volume": 3709416.0}, {"date": "2022-11-11", "close": 40.11, "volume": 2165089.0}, {"date": "2022-11-14", "close": 39.34, "volume": 2507617.0}, {"date": "2022-11-15", "close": 39.77, "volume": 2048420.0}, {"date": "2022-11-16", "close": 39.65, "volume": 2643920.0}, {"date": "2022-11-17", "close": 39.45, "volume": 1826776.0}, {"date": "2022-11-18", "close": 40.2, "volume": 4630365.0}, {"date": "2022-11-21", "close": 40.31, "volume": 1520782.0}, {"date": "2022-11-22", "close": 40.42, "volume": 1515085.0}, {"date": "2022-11-23", "close": 40.12, "volume": 1325122.0}, {"date": "2022-11-25", "close": 40.73, "volume": 889400.0}, {"date": "2022-11-28", "close": 39.92, "volume": 2965704.0}, {"date": "2022-11-29", "close": 40.75, "volume": 1636478.0}, {"date": "2022-11-30", "close": 41.47, "volume": 3052527.0}, {"date": "2022-12-01", "close": 40.88, "volume": 2192221.0}, {"date": "2022-12-02", "close": 41.0, "volume": 2053470.0}, {"date": "2022-12-05", "close": 40.25, "volume": 1469732.0}, {"date": "2022-12-06", "close": 39.55, "volume": 1237788.0}, {"date": "2022-12-07", "close": 39.41, "volume": 2072434.0}, {"date": "2022-12-08", "close": 40.15, "volume": 1964596.0}, {"date": "2022-12-09", "close": 39.89, "volume": 1432442.0}, {"date": "2022-12-12", "close": 40.3, "volume": 2838760.0}, {"date": "2022-12-13", "close": 40.89, "volume": 2996686.0}, {"date": "2022-12-14", "close": 40.58, "volume": 3443573.0}, {"date": "2022-12-15", "close": 40.37, "volume": 3389992.0}, {"date": "2022-12-16", "close": 39.12, "volume": 6652421.0}, {"date": "2022-12-19", "close": 38.45, "volume": 1903595.0}, {"date": "2022-12-20", "close": 38.01, "volume": 1958676.0}, {"date": "2022-12-21", "close": 38.27, "volume": 1931814.0}, {"date": "2022-12-22", "close": 38.42, "volume": 2164655.0}, {"date": "2022-12-23", "close": 38.75, "volume": 1158015.0}, {"date": "2022-12-27", "close": 38.52, "volume": 1712855.0}, {"date": "2022-12-28", "close": 37.94, "volume": 1660112.0}, {"date": "2022-12-29", "close": 38.91, "volume": 1170483.0}, {"date": "2022-12-30", "close": 38.73, "volume": 1337403.0}, {"date": "2023-01-03", "close": 38.59, "volume": 1780911.0}, {"date": "2023-01-04", "close": 39.25, "volume": 5832869.0}, {"date": "2023-01-05", "close": 37.63, "volume": 2518376.0}, {"date": "2023-01-06", "close": 38.7, "volume": 2282113.0}, {"date": "2023-01-09", "close": 38.47, "volume": 3352741.0}, {"date": "2023-01-10", "close": 38.59, "volume": 1185149.0}, {"date": "2023-01-11", "close": 40.27, "volume": 1730000.0}, {"date": "2023-01-12", "close": 40.46, "volume": 1411944.0}, {"date": "2023-01-13", "close": 40.15, "volume": 1271685.0}, {"date": "2023-01-17", "close": 40.47, "volume": 2851732.0}, {"date": "2023-01-18", "close": 40.0, "volume": 2542509.0}, {"date": "2023-01-19", "close": 39.61, "volume": 2227197.0}, {"date": "2023-01-20", "close": 39.98, "volume": 2576376.0}, {"date": "2023-01-23", "close": 39.93, "volume": 1506965.0}, {"date": "2023-01-24", "close": 40.63, "volume": 1502271.0}, {"date": "2023-01-25", "close": 40.6, "volume": 1508419.0}, {"date": "2023-01-26", "close": 41.03, "volume": 1800439.0}, {"date": "2023-01-27", "close": 41.97, "volume": 2812119.0}, {"date": "2023-01-30", "close": 41.36, "volume": 2012745.0}, {"date": "2023-01-31", "close": 42.59, "volume": 6169010.0}, {"date": "2023-02-01", "close": 42.83, "volume": 2273057.0}, {"date": "2023-02-02", "close": 44.41, "volume": 2669189.0}, {"date": "2023-02-03", "close": 43.38, "volume": 1891232.0}, {"date": "2023-02-06", "close": 42.69, "volume": 2318502.0}, {"date": "2023-02-07", "close": 43.87, "volume": 3469839.0}, {"date": "2023-02-08", "close": 44.76, "volume": 3300932.0}, {"date": "2023-02-09", "close": 43.92, "volume": 3914288.0}, {"date": "2023-02-10", "close": 44.09, "volume": 3414567.0}, {"date": "2023-02-13", "close": 44.46, "volume": 2633715.0}, {"date": "2023-02-14", "close": 44.65, "volume": 4791507.0}, {"date": "2023-02-15", "close": 45.02, "volume": 2248664.0}, {"date": "2023-02-16", "close": 44.97, "volume": 2696951.0}, {"date": "2023-02-17", "close": 44.75, "volume": 2255132.0}, {"date": "2023-02-21", "close": 43.85, "volume": 1674282.0}, {"date": "2023-02-22", "close": 44.08, "volume": 2293863.0}, {"date": "2023-02-23", "close": 44.2, "volume": 1519659.0}, {"date": "2023-02-24", "close": 43.63, "volume": 1900533.0}, {"date": "2023-02-27", "close": 43.06, "volume": 1941682.0}, {"date": "2023-02-28", "close": 42.84, "volume": 2757594.0}, {"date": "2023-03-01", "close": 41.65, "volume": 2277294.0}, {"date": "2023-03-02", "close": 42.11, "volume": 6700760.0}, {"date": "2023-03-03", "close": 42.98, "volume": 1869202.0}, {"date": "2023-03-06", "close": 42.88, "volume": 1843763.0}, {"date": "2023-03-07", "close": 41.82, "volume": 1571959.0}, {"date": "2023-03-08", "close": 42.09, "volume": 1880127.0}, {"date": "2023-03-09", "close": 41.25, "volume": 2019383.0}, {"date": "2023-03-10", "close": 39.92, "volume": 3254471.0}, {"date": "2023-03-13", "close": 40.26, "volume": 2116593.0}, {"date": "2023-03-14", "close": 40.64, "volume": 2368290.0}, {"date": "2023-03-15", "close": 40.56, "volume": 3088545.0}, {"date": "2023-03-16", "close": 39.95, "volume": 2717586.0}, {"date": "2023-03-17", "close": 38.91, "volume": 4633306.0}, {"date": "2023-03-20", "close": 39.4, "volume": 1972121.0}, {"date": "2023-03-21", "close": 39.23, "volume": 3346571.0}, {"date": "2023-03-22", "close": 38.18, "volume": 3064871.0}, {"date": "2023-03-23", "close": 37.84, "volume": 1980745.0}, {"date": "2023-03-24", "close": 38.7, "volume": 2324436.0}, {"date": "2023-03-27", "close": 38.5, "volume": 1445912.0}, {"date": "2023-03-28", "close": 38.37, "volume": 1641272.0}, {"date": "2023-03-29", "close": 39.39, "volume": 1724485.0}, {"date": "2023-03-30", "close": 39.88, "volume": 2028366.0}, {"date": "2023-03-31", "close": 41.06, "volume": 3070305.0}, {"date": "2023-04-03", "close": 40.91, "volume": 1881832.0}, {"date": "2023-04-04", "close": 40.78, "volume": 1643688.0}, {"date": "2023-04-05", "close": 40.56, "volume": 1987228.0}, {"date": "2023-04-06", "close": 40.68, "volume": 2296694.0}, {"date": "2023-04-10", "close": 40.69, "volume": 1240991.0}, {"date": "2023-04-11", "close": 40.75, "volume": 1821015.0}, {"date": "2023-04-12", "close": 40.41, "volume": 1490360.0}, {"date": "2023-04-13", "close": 40.2, "volume": 1709130.0}, {"date": "2023-04-14", "close": 40.22, "volume": 3130759.0}, {"date": "2023-04-17", "close": 41.27, "volume": 2621552.0}, {"date": "2023-04-18", "close": 41.2, "volume": 2047194.0}, {"date": "2023-04-19", "close": 41.63, "volume": 3098295.0}, {"date": "2023-04-20", "close": 41.63, "volume": 3708913.0}, {"date": "2023-04-21", "close": 41.53, "volume": 4672298.0}, {"date": "2023-04-24", "close": 41.16, "volume": 2627057.0}, {"date": "2023-04-25", "close": 40.86, "volume": 1991473.0}, {"date": "2023-04-26", "close": 40.57, "volume": 2542218.0}, {"date": "2023-04-27", "close": 41.09, "volume": 2824275.0}, {"date": "2023-04-28", "close": 41.33, "volume": 2770500.0}, {"date": "2023-05-01", "close": 41.22, "volume": 2049230.0}, {"date": "2023-05-02", "close": 40.18, "volume": 3110964.0}, {"date": "2023-05-03", "close": 40.19, "volume": 2126745.0}, {"date": "2023-05-04", "close": 40.26, "volume": 1543109.0}, {"date": "2023-05-05", "close": 41.33, "volume": 2407087.0}, {"date": "2023-05-08", "close": 41.27, "volume": 1172043.0}, {"date": "2023-05-09", "close": 40.75, "volume": 1245525.0}, {"date": "2023-05-10", "close": 41.16, "volume": 1545842.0}, {"date": "2023-05-11", "close": 41.35, "volume": 2044871.0}, {"date": "2023-05-12", "close": 41.38, "volume": 1850541.0}, {"date": "2023-05-15", "close": 41.25, "volume": 2381273.0}, {"date": "2023-05-16", "close": 40.38, "volume": 1972714.0}, {"date": "2023-05-17", "close": 40.54, "volume": 1952090.0}, {"date": "2023-05-18", "close": 40.23, "volume": 2109756.0}, {"date": "2023-05-19", "close": 40.34, "volume": 1433359.0}, {"date": "2023-05-22", "close": 40.65, "volume": 1572286.0}, {"date": "2023-05-23", "close": 40.24, "volume": 1923789.0}, {"date": "2023-05-24", "close": 39.44, "volume": 1802254.0}, {"date": "2023-05-25", "close": 39.0, "volume": 2321304.0}, {"date": "2023-05-26", "close": 39.23, "volume": 1913730.0}, {"date": "2023-05-30", "close": 39.2, "volume": 2163422.0}, {"date": "2023-05-31", "close": 39.67, "volume": 5176193.0}, {"date": "2023-06-01", "close": 40.09, "volume": 1883894.0}, {"date": "2023-06-02", "close": 41.16, "volume": 2390925.0}, {"date": "2023-06-05", "close": 41.19, "volume": 1455169.0}, {"date": "2023-06-06", "close": 41.53, "volume": 1448361.0}, {"date": "2023-06-07", "close": 42.24, "volume": 1321760.0}, {"date": "2023-06-08", "close": 42.09, "volume": 1677523.0}, {"date": "2023-06-09", "close": 42.55, "volume": 1852706.0}, {"date": "2023-06-12", "close": 42.48, "volume": 2096658.0}, {"date": "2023-06-13", "close": 42.62, "volume": 3135996.0}, {"date": "2023-06-14", "close": 43.11, "volume": 3406487.0}, {"date": "2023-06-15", "close": 43.03, "volume": 1890481.0}, {"date": "2023-06-16", "close": 43.42, "volume": 3779871.0}, {"date": "2023-06-20", "close": 42.89, "volume": 2253969.0}, {"date": "2023-06-21", "close": 42.45, "volume": 1703048.0}, {"date": "2023-06-22", "close": 41.21, "volume": 1857992.0}, {"date": "2023-06-23", "close": 40.23, "volume": 3926474.0}, {"date": "2023-06-26", "close": 41.49, "volume": 1776679.0}, {"date": "2023-06-27", "close": 42.21, "volume": 1916843.0}, {"date": "2023-06-28", "close": 42.18, "volume": 2376937.0}, {"date": "2023-06-29", "close": 42.88, "volume": 1900429.0}, {"date": "2023-06-30", "close": 42.96, "volume": 2999304.0}, {"date": "2023-07-03", "close": 43.66, "volume": 899176.0}, {"date": "2023-07-05", "close": 43.39, "volume": 1729796.0}, {"date": "2023-07-06", "close": 43.35, "volume": 1639118.0}, {"date": "2023-07-07", "close": 42.65, "volume": 2176781.0}, {"date": "2023-07-10", "close": 42.71, "volume": 1679955.0}, {"date": "2023-07-11", "close": 43.32, "volume": 2195506.0}, {"date": "2023-07-12", "close": 43.19, "volume": 1915464.0}, {"date": "2023-07-13", "close": 43.42, "volume": 1392325.0}, {"date": "2023-07-14", "close": 43.37, "volume": 1195609.0}, {"date": "2023-07-17", "close": 42.84, "volume": 1386471.0}, {"date": "2023-07-18", "close": 42.41, "volume": 1872305.0}, {"date": "2023-07-19", "close": 42.76, "volume": 1559068.0}, {"date": "2023-07-20", "close": 43.08, "volume": 1804815.0}, {"date": "2023-07-21", "close": 43.27, "volume": 1925229.0}, {"date": "2023-07-24", "close": 43.23, "volume": 1530346.0}, {"date": "2023-07-25", "close": 42.25, "volume": 2135293.0}, {"date": "2023-07-26", "close": 42.51, "volume": 1997576.0}, {"date": "2023-07-27", "close": 40.61, "volume": 3656557.0}, {"date": "2023-07-28", "close": 40.24, "volume": 2359974.0}, {"date": "2023-07-31", "close": 40.88, "volume": 3209810.0}, {"date": "2023-08-01", "close": 40.5, "volume": 2198699.0}, {"date": "2023-08-02", "close": 40.47, "volume": 2319044.0}, {"date": "2023-08-03", "close": 40.25, "volume": 2631330.0}, {"date": "2023-08-04", "close": 40.03, "volume": 2255920.0}, {"date": "2023-08-07", "close": 40.39, "volume": 2112246.0}, {"date": "2023-08-08", "close": 39.69, "volume": 2332140.0}, {"date": "2023-08-09", "close": 39.41, "volume": 2040688.0}, {"date": "2023-08-10", "close": 39.45, "volume": 2611389.0}, {"date": "2023-08-11", "close": 39.69, "volume": 1969207.0}, {"date": "2023-08-14", "close": 39.03, "volume": 2369695.0}, {"date": "2023-08-15", "close": 38.37, "volume": 2142035.0}, {"date": "2023-08-16", "close": 38.2, "volume": 2716217.0}, {"date": "2023-08-17", "close": 38.45, "volume": 2143329.0}, {"date": "2023-08-18", "close": 38.41, "volume": 1893604.0}, {"date": "2023-08-21", "close": 38.09, "volume": 1753927.0}, {"date": "2023-08-22", "close": 38.18, "volume": 1423331.0}, {"date": "2023-08-23", "close": 38.84, "volume": 1350653.0}, {"date": "2023-08-24", "close": 38.72, "volume": 2266030.0}, {"date": "2023-08-25", "close": 39.17, "volume": 2683858.0}, {"date": "2023-08-28", "close": 39.46, "volume": 1253688.0}, {"date": "2023-08-29", "close": 39.76, "volume": 1493859.0}, {"date": "2023-08-30", "close": 40.26, "volume": 2248522.0}, {"date": "2023-08-31", "close": 39.9, "volume": 3154326.0}, {"date": "2023-09-01", "close": 39.73, "volume": 1979391.0}, {"date": "2023-09-05", "close": 39.42, "volume": 2026462.0}, {"date": "2023-09-06", "close": 39.07, "volume": 1436961.0}, {"date": "2023-09-07", "close": 39.12, "volume": 1859561.0}, {"date": "2023-09-08", "close": 38.66, "volume": 2137356.0}, {"date": "2023-09-11", "close": 38.53, "volume": 1305725.0}, {"date": "2023-09-12", "close": 38.73, "volume": 2546311.0}, {"date": "2023-09-13", "close": 38.22, "volume": 2011896.0}, {"date": "2023-09-14", "close": 38.44, "volume": 2458089.0}, {"date": "2023-09-15", "close": 38.23, "volume": 5794697.0}, {"date": "2023-09-18", "close": 37.94, "volume": 1825738.0}, {"date": "2023-09-19", "close": 37.83, "volume": 1644893.0}, {"date": "2023-09-20", "close": 37.93, "volume": 1425994.0}, {"date": "2023-09-21", "close": 36.7, "volume": 2443916.0}, {"date": "2023-09-22", "close": 36.23, "volume": 1650031.0}, {"date": "2023-09-25", "close": 36.0, "volume": 1528339.0}, {"date": "2023-09-26", "close": 35.71, "volume": 1694966.0}, {"date": "2023-09-27", "close": 35.39, "volume": 2087510.0}, {"date": "2023-09-28", "close": 35.67, "volume": 1631982.0}, {"date": "2023-09-29", "close": 35.67, "volume": 2829402.0}, {"date": "2023-10-02", "close": 35.14, "volume": 2510183.0}, {"date": "2023-10-03", "close": 34.81, "volume": 1740789.0}, {"date": "2023-10-04", "close": 35.37, "volume": 2138758.0}, {"date": "2023-10-05", "close": 35.72, "volume": 1884793.0}, {"date": "2023-10-06", "close": 35.79, "volume": 2171305.0}, {"date": "2023-10-09", "close": 36.52, "volume": 2241393.0}, {"date": "2023-10-10", "close": 36.16, "volume": 2076436.0}, {"date": "2023-10-11", "close": 36.81, "volume": 1585844.0}, {"date": "2023-10-12", "close": 36.42, "volume": 1489382.0}, {"date": "2023-10-13", "close": 36.15, "volume": 1715779.0}, {"date": "2023-10-16", "close": 36.23, "volume": 1842866.0}, {"date": "2023-10-17", "close": 36.42, "volume": 2168907.0}, {"date": "2023-10-18", "close": 35.81, "volume": 1309547.0}, {"date": "2023-10-19", "close": 35.19, "volume": 3649473.0}, {"date": "2023-10-20", "close": 34.7, "volume": 3203776.0}, {"date": "2023-10-23", "close": 34.14, "volume": 3356058.0}, {"date": "2023-10-24", "close": 34.72, "volume": 2797393.0}, {"date": "2023-10-25", "close": 33.99, "volume": 2212056.0}, {"date": "2023-10-26", "close": 33.59, "volume": 3874969.0}, {"date": "2023-10-27", "close": 31.56, "volume": 7980877.0}, {"date": "2023-10-30", "close": 31.62, "volume": 4785846.0}, {"date": "2023-10-31", "close": 31.81, "volume": 5111833.0}, {"date": "2023-11-01", "close": 31.41, "volume": 4160147.0}, {"date": "2023-11-02", "close": 32.26, "volume": 4029993.0}, {"date": "2023-11-03", "close": 33.27, "volume": 2626991.0}, {"date": "2023-11-06", "close": 32.52, "volume": 2272243.0}, {"date": "2023-11-07", "close": 32.12, "volume": 1906634.0}, {"date": "2023-11-08", "close": 32.74, "volume": 2163241.0}, {"date": "2023-11-09", "close": 31.99, "volume": 2979434.0}, {"date": "2023-11-10", "close": 32.76, "volume": 2657068.0}, {"date": "2023-11-13", "close": 32.16, "volume": 2043842.0}, {"date": "2023-11-14", "close": 33.68, "volume": 3510473.0}, {"date": "2023-11-15", "close": 33.36, "volume": 2796932.0}, {"date": "2023-11-16", "close": 33.0, "volume": 2348536.0}, {"date": "2023-11-17", "close": 32.82, "volume": 3165325.0}, {"date": "2023-11-20", "close": 33.25, "volume": 3790658.0}, {"date": "2023-11-21", "close": 32.8, "volume": 2799952.0}, {"date": "2023-11-22", "close": 33.13, "volume": 2312469.0}, {"date": "2023-11-24", "close": 33.35, "volume": 720693.0}, {"date": "2023-11-27", "close": 33.28, "volume": 2672119.0}, {"date": "2023-11-28", "close": 33.45, "volume": 2964092.0}, {"date": "2023-11-29", "close": 33.29, "volume": 3105651.0}, {"date": "2023-11-30", "close": 33.4, "volume": 4315075.0}, {"date": "2023-12-01", "close": 34.4, "volume": 2270536.0}, {"date": "2023-12-04", "close": 34.61, "volume": 2270695.0}, {"date": "2023-12-05", "close": 34.54, "volume": 3855810.0}, {"date": "2023-12-06", "close": 34.67, "volume": 3010020.0}, {"date": "2023-12-07", "close": 35.0, "volume": 3604558.0}, {"date": "2023-12-08", "close": 35.37, "volume": 4831698.0}, {"date": "2023-12-11", "close": 34.98, "volume": 3668436.0}, {"date": "2023-12-12", "close": 35.45, "volume": 2692765.0}, {"date": "2023-12-13", "close": 37.12, "volume": 3643054.0}, {"date": "2023-12-14", "close": 38.35, "volume": 3890668.0}, {"date": "2023-12-15", "close": 37.64, "volume": 5593813.0}, {"date": "2023-12-18", "close": 37.81, "volume": 3611663.0}, {"date": "2023-12-19", "close": 37.62, "volume": 3160179.0}, {"date": "2023-12-20", "close": 37.04, "volume": 2252854.0}, {"date": "2023-12-21", "close": 37.28, "volume": 2664888.0}, {"date": "2023-12-22", "close": 37.65, "volume": 2838408.0}, {"date": "2023-12-26", "close": 37.97, "volume": 1478658.0}, {"date": "2023-12-27", "close": 38.33, "volume": 1875272.0}, {"date": "2023-12-28", "close": 38.77, "volume": 1938995.0}, {"date": "2023-12-29", "close": 38.29, "volume": 2300148.0}, {"date": "2024-01-02", "close": 38.64, "volume": 2721122.0}, {"date": "2024-01-03", "close": 37.66, "volume": 2475799.0}, {"date": "2024-01-04", "close": 37.86, "volume": 2130339.0}, {"date": "2024-01-05", "close": 37.82, "volume": 2981069.0}, {"date": "2024-01-08", "close": 38.59, "volume": 2676038.0}, {"date": "2024-01-09", "close": 38.13, "volume": 3237070.0}, {"date": "2024-01-10", "close": 38.22, "volume": 2591856.0}, {"date": "2024-01-11", "close": 38.5, "volume": 3404509.0}, {"date": "2024-01-12", "close": 38.59, "volume": 2967621.0}, {"date": "2024-01-16", "close": 38.34, "volume": 3550592.0}, {"date": "2024-01-17", "close": 37.49, "volume": 3032895.0}, {"date": "2024-01-18", "close": 37.21, "volume": 5791830.0}, {"date": "2024-01-19", "close": 37.61, "volume": 3623786.0}, {"date": "2024-01-22", "close": 37.84, "volume": 3655143.0}, {"date": "2024-01-23", "close": 37.49, "volume": 3233959.0}, {"date": "2024-01-24", "close": 36.71, "volume": 3486010.0}, {"date": "2024-01-25", "close": 36.53, "volume": 3229708.0}, {"date": "2024-01-26", "close": 36.69, "volume": 3296990.0}, {"date": "2024-01-29", "close": 36.74, "volume": 2415437.0}, {"date": "2024-01-30", "close": 36.48, "volume": 4547611.0}, {"date": "2024-01-31", "close": 36.02, "volume": 5522893.0}, {"date": "2024-02-01", "close": 36.51, "volume": 3461027.0}, {"date": "2024-02-02", "close": 36.31, "volume": 3557347.0}, {"date": "2024-02-05", "close": 35.43, "volume": 2358663.0}, {"date": "2024-02-06", "close": 35.56, "volume": 3481893.0}, {"date": "2024-02-07", "close": 35.32, "volume": 5196024.0}, {"date": "2024-02-08", "close": 35.49, "volume": 3538544.0}, {"date": "2024-02-09", "close": 35.37, "volume": 3274161.0}, {"date": "2024-02-12", "close": 35.57, "volume": 2352248.0}, {"date": "2024-02-13", "close": 34.62, "volume": 2893944.0}, {"date": "2024-02-14", "close": 34.87, "volume": 3178173.0}, {"date": "2024-02-15", "close": 36.05, "volume": 2712411.0}, {"date": "2024-02-16", "close": 36.08, "volume": 2831213.0}, {"date": "2024-02-20", "close": 35.8, "volume": 2272037.0}, {"date": "2024-02-21", "close": 36.3, "volume": 2890146.0}, {"date": "2024-02-22", "close": 36.15, "volume": 2666624.0}, {"date": "2024-02-23", "close": 35.85, "volume": 1707980.0}, {"date": "2024-02-26", "close": 35.02, "volume": 1782189.0}, {"date": "2024-02-27", "close": 35.08, "volume": 3057982.0}, {"date": "2024-02-28", "close": 35.41, "volume": 2436133.0}, {"date": "2024-02-29", "close": 35.5, "volume": 4277409.0}, {"date": "2024-03-01", "close": 35.94, "volume": 3320568.0}, {"date": "2024-03-04", "close": 37.28, "volume": 3893796.0}, {"date": "2024-03-05", "close": 37.16, "volume": 2998893.0}, {"date": "2024-03-06", "close": 37.25, "volume": 3808348.0}, {"date": "2024-03-07", "close": 37.69, "volume": 2447405.0}, {"date": "2024-03-08", "close": 38.1, "volume": 2665141.0}, {"date": "2024-03-11", "close": 37.84, "volume": 2760181.0}, {"date": "2024-03-12", "close": 37.08, "volume": 3595122.0}, {"date": "2024-03-13", "close": 37.4, "volume": 2528557.0}, {"date": "2024-03-14", "close": 36.67, "volume": 2588378.0}, {"date": "2024-03-15", "close": 37.17, "volume": 3888232.0}, {"date": "2024-03-18", "close": 36.81, "volume": 1752442.0}, {"date": "2024-03-19", "close": 36.73, "volume": 1640056.0}, {"date": "2024-03-20", "close": 37.06, "volume": 1927790.0}, {"date": "2024-03-21", "close": 37.61, "volume": 2290717.0}, {"date": "2024-03-22", "close": 37.16, "volume": 1636998.0}, {"date": "2024-03-25", "close": 36.88, "volume": 1116581.0}, {"date": "2024-03-26", "close": 36.41, "volume": 1382004.0}, {"date": "2024-03-27", "close": 37.01, "volume": 4166321.0}, {"date": "2024-03-28", "close": 37.41, "volume": 3007630.0}, {"date": "2024-04-01", "close": 36.64, "volume": 1756437.0}, {"date": "2024-04-02", "close": 36.18, "volume": 1923891.0}, {"date": "2024-04-03", "close": 36.46, "volume": 1886534.0}, {"date": "2024-04-04", "close": 36.39, "volume": 1801259.0}, {"date": "2024-04-05", "close": 36.51, "volume": 1530289.0}, {"date": "2024-04-08", "close": 37.63, "volume": 4593161.0}, {"date": "2024-04-09", "close": 37.87, "volume": 3610838.0}, {"date": "2024-04-10", "close": 37.22, "volume": 4513640.0}, {"date": "2024-04-11", "close": 37.17, "volume": 4043479.0}, {"date": "2024-04-12", "close": 36.64, "volume": 3225310.0}, {"date": "2024-04-15", "close": 35.85, "volume": 1969280.0}, {"date": "2024-04-16", "close": 35.27, "volume": 2128890.0}, {"date": "2024-04-17", "close": 35.34, "volume": 2479726.0}, {"date": "2024-04-18", "close": 35.78, "volume": 3354625.0}, {"date": "2024-04-19", "close": 36.4, "volume": 3671118.0}, {"date": "2024-04-22", "close": 37.01, "volume": 2513031.0}, {"date": "2024-04-23", "close": 37.27, "volume": 2412000.0}, {"date": "2024-04-24", "close": 37.89, "volume": 2891907.0}, {"date": "2024-04-25", "close": 37.97, "volume": 2399782.0}, {"date": "2024-04-26", "close": 37.91, "volume": 2117561.0}, {"date": "2024-04-29", "close": 38.29, "volume": 2531024.0}, {"date": "2024-04-30", "close": 38.08, "volume": 3264666.0}, {"date": "2024-05-01", "close": 37.49, "volume": 5340526.0}, {"date": "2024-05-02", "close": 37.57, "volume": 5231261.0}, {"date": "2024-05-03", "close": 38.23, "volume": 2867237.0}, {"date": "2024-05-06", "close": 38.89, "volume": 2654721.0}, {"date": "2024-05-07", "close": 38.97, "volume": 2253301.0}, {"date": "2024-05-08", "close": 38.27, "volume": 2887325.0}, {"date": "2024-05-09", "close": 39.04, "volume": 3301928.0}, {"date": "2024-05-10", "close": 39.04, "volume": 1716519.0}, {"date": "2024-05-13", "close": 39.12, "volume": 1734047.0}, {"date": "2024-05-14", "close": 39.37, "volume": 1673685.0}, {"date": "2024-05-15", "close": 39.62, "volume": 1595121.0}, {"date": "2024-05-16", "close": 39.42, "volume": 1574615.0}, {"date": "2024-05-17", "close": 39.54, "volume": 2139609.0}, {"date": "2024-05-20", "close": 39.39, "volume": 1847214.0}, {"date": "2024-05-21", "close": 39.69, "volume": 2219186.0}, {"date": "2024-05-22", "close": 39.6, "volume": 2207921.0}, {"date": "2024-05-23", "close": 38.81, "volume": 1538126.0}, {"date": "2024-05-24", "close": 38.96, "volume": 1272610.0}, {"date": "2024-05-28", "close": 38.21, "volume": 1714043.0}, {"date": "2024-05-29", "close": 37.57, "volume": 1510163.0}, {"date": "2024-05-30", "close": 37.87, "volume": 1353030.0}, {"date": "2024-05-31", "close": 38.62, "volume": 3719213.0}, {"date": "2024-06-03", "close": 38.86, "volume": 2476707.0}, {"date": "2024-06-04", "close": 39.59, "volume": 2970372.0}, {"date": "2024-06-05", "close": 39.76, "volume": 1853609.0}, {"date": "2024-06-06", "close": 39.6, "volume": 1374529.0}, {"date": "2024-06-07", "close": 39.67, "volume": 2050001.0}, {"date": "2024-06-10", "close": 39.83, "volume": 2132562.0}, {"date": "2024-06-11", "close": 39.3, "volume": 2727566.0}, {"date": "2024-06-12", "close": 39.56, "volume": 1904895.0}, {"date": "2024-06-13", "close": 39.91, "volume": 1703202.0}, {"date": "2024-06-14", "close": 40.28, "volume": 1984895.0}, {"date": "2024-06-17", "close": 40.34, "volume": 1618984.0}, {"date": "2024-06-18", "close": 40.63, "volume": 1295694.0}, {"date": "2024-06-20", "close": 40.58, "volume": 1677759.0}, {"date": "2024-06-21", "close": 40.72, "volume": 4111912.0}, {"date": "2024-06-24", "close": 41.16, "volume": 1359244.0}, {"date": "2024-06-25", "close": 40.82, "volume": 1417546.0}, {"date": "2024-06-26", "close": 40.46, "volume": 1448069.0}, {"date": "2024-06-27", "close": 40.77, "volume": 1393405.0}, {"date": "2024-06-28", "close": 41.15, "volume": 3343693.0}, {"date": "2024-07-01", "close": 41.04, "volume": 1616489.0}, {"date": "2024-07-02", "close": 40.99, "volume": 2789963.0}, {"date": "2024-07-03", "close": 40.6, "volume": 918846.0}, {"date": "2024-07-05", "close": 40.87, "volume": 3267666.0}, {"date": "2024-07-08", "close": 40.82, "volume": 1802143.0}, {"date": "2024-07-09", "close": 40.81, "volume": 1471569.0}, {"date": "2024-07-10", "close": 40.65, "volume": 1675011.0}, {"date": "2024-07-11", "close": 40.61, "volume": 2135972.0}, {"date": "2024-07-12", "close": 40.35, "volume": 2568651.0}, {"date": "2024-07-15", "close": 40.56, "volume": 3724669.0}, {"date": "2024-07-16", "close": 41.08, "volume": 3121388.0}, {"date": "2024-07-17", "close": 41.67, "volume": 2672084.0}, {"date": "2024-07-18", "close": 41.63, "volume": 2153662.0}, {"date": "2024-07-19", "close": 41.52, "volume": 1044618.0}, {"date": "2024-07-22", "close": 42.03, "volume": 1686458.0}, {"date": "2024-07-23", "close": 42.01, "volume": 2712878.0}, {"date": "2024-07-24", "close": 41.5, "volume": 2021650.0}, {"date": "2024-07-25", "close": 40.67, "volume": 2018474.0}, {"date": "2024-07-26", "close": 41.27, "volume": 1361341.0}, {"date": "2024-07-29", "close": 41.16, "volume": 3155165.0}, {"date": "2024-07-30", "close": 40.85, "volume": 3251612.0}, {"date": "2024-07-31", "close": 40.07, "volume": 7241353.0}, {"date": "2024-08-01", "close": 40.73, "volume": 4092085.0}, {"date": "2024-08-02", "close": 40.59, "volume": 4218957.0}, {"date": "2024-08-05", "close": 39.96, "volume": 2922951.0}, {"date": "2024-08-06", "close": 41.22, "volume": 2104565.0}, {"date": "2024-08-07", "close": 41.15, "volume": 2882161.0}, {"date": "2024-08-08", "close": 41.36, "volume": 1311266.0}, {"date": "2024-08-09", "close": 41.87, "volume": 2946769.0}, {"date": "2024-08-12", "close": 41.56, "volume": 2148793.0}, {"date": "2024-08-13", "close": 41.69, "volume": 806867.0}, {"date": "2024-08-14", "close": 41.78, "volume": 1068166.0}, {"date": "2024-08-15", "close": 41.62, "volume": 2042580.0}, {"date": "2024-08-16", "close": 41.71, "volume": 1224718.0}, {"date": "2024-08-19", "close": 41.94, "volume": 1299914.0}, {"date": "2024-08-20", "close": 42.1, "volume": 1280912.0}, {"date": "2024-08-21", "close": 42.38, "volume": 1763443.0}, {"date": "2024-08-22", "close": 42.56, "volume": 1172618.0}, {"date": "2024-08-23", "close": 43.3, "volume": 1353637.0}, {"date": "2024-08-26", "close": 43.22, "volume": 1322351.0}, {"date": "2024-08-27", "close": 43.64, "volume": 1558464.0}, {"date": "2024-08-28", "close": 44.19, "volume": 1851475.0}, {"date": "2024-08-29", "close": 44.11, "volume": 2087673.0}, {"date": "2024-08-30", "close": 44.51, "volume": 2523292.0}, {"date": "2024-09-03", "close": 44.92, "volume": 2056414.0}, {"date": "2024-09-04", "close": 44.59, "volume": 2247595.0}, {"date": "2024-09-05", "close": 44.42, "volume": 1997364.0}, {"date": "2024-09-06", "close": 44.05, "volume": 3557497.0}, {"date": "2024-09-09", "close": 44.52, "volume": 3537443.0}, {"date": "2024-09-10", "close": 45.59, "volume": 2476327.0}, {"date": "2024-09-11", "close": 45.98, "volume": 3588049.0}, {"date": "2024-09-12", "close": 46.55, "volume": 3752036.0}, {"date": "2024-09-13", "close": 47.13, "volume": 2908726.0}, {"date": "2024-09-16", "close": 46.97, "volume": 2039141.0}, {"date": "2024-09-17", "close": 46.37, "volume": 1361927.0}, {"date": "2024-09-18", "close": 46.19, "volume": 2028042.0}, {"date": "2024-09-19", "close": 46.15, "volume": 2103994.0}, {"date": "2024-09-20", "close": 45.62, "volume": 4362848.0}, {"date": "2024-09-23", "close": 46.35, "volume": 2556877.0}, {"date": "2024-09-24", "close": 46.02, "volume": 3576364.0}, {"date": "2024-09-25", "close": 45.68, "volume": 2090707.0}, {"date": "2024-09-26", "close": 45.21, "volume": 1822580.0}, {"date": "2024-09-27", "close": 44.99, "volume": 1733313.0}, {"date": "2024-09-30", "close": 45.34, "volume": 2662383.0}, {"date": "2024-10-01", "close": 44.9, "volume": 2033072.0}, {"date": "2024-10-02", "close": 45.11, "volume": 2661306.0}, {"date": "2024-10-03", "close": 44.7, "volume": 1670161.0}, {"date": "2024-10-04", "close": 44.59, "volume": 1342414.0}, {"date": "2024-10-07", "close": 44.21, "volume": 1580676.0}, {"date": "2024-10-08", "close": 44.1, "volume": 1434053.0}, {"date": "2024-10-09", "close": 44.14, "volume": 1153886.0}, {"date": "2024-10-10", "close": 43.41, "volume": 1053895.0}, {"date": "2024-10-11", "close": 43.72, "volume": 2273740.0}, {"date": "2024-10-14", "close": 43.94, "volume": 3115086.0}, {"date": "2024-10-15", "close": 44.51, "volume": 1956228.0}, {"date": "2024-10-16", "close": 44.84, "volume": 971587.0}, {"date": "2024-10-17", "close": 44.32, "volume": 1434231.0}, {"date": "2024-10-18", "close": 44.77, "volume": 1102469.0}, {"date": "2024-10-21", "close": 43.79, "volume": 1727579.0}, {"date": "2024-10-22", "close": 44.27, "volume": 1325319.0}, {"date": "2024-10-23", "close": 44.71, "volume": 1612087.0}, {"date": "2024-10-24", "close": 44.51, "volume": 2002884.0}, {"date": "2024-10-25", "close": 43.87, "volume": 1104378.0}, {"date": "2024-10-28", "close": 44.1, "volume": 1424187.0}, {"date": "2024-10-29", "close": 43.61, "volume": 1657231.0}, {"date": "2024-10-30", "close": 43.55, "volume": 3137781.0}, {"date": "2024-10-31", "close": 42.19, "volume": 4061210.0}, {"date": "2024-11-01", "close": 41.3, "volume": 2704580.0}, {"date": "2024-11-04", "close": 42.07, "volume": 3316876.0}, {"date": "2024-11-05", "close": 43.22, "volume": 1855569.0}, {"date": "2024-11-06", "close": 43.27, "volume": 3321501.0}, {"date": "2024-11-07", "close": 43.54, "volume": 3364471.0}, {"date": "2024-11-08", "close": 44.48, "volume": 2318840.0}, {"date": "2024-11-11", "close": 44.64, "volume": 1931255.0}, {"date": "2024-11-12", "close": 44.27, "volume": 2063288.0}, {"date": "2024-11-13", "close": 45.19, "volume": 2988642.0}, {"date": "2024-11-14", "close": 44.55, "volume": 2199630.0}, {"date": "2024-11-15", "close": 44.31, "volume": 3211598.0}, {"date": "2024-11-18", "close": 44.44, "volume": 1598262.0}, {"date": "2024-11-19", "close": 44.5, "volume": 1036968.0}, {"date": "2024-11-20", "close": 44.34, "volume": 1174590.0}, {"date": "2024-11-21", "close": 44.81, "volume": 1086940.0}, {"date": "2024-11-22", "close": 45.09, "volume": 1536143.0}, {"date": "2024-11-25", "close": 45.57, "volume": 2590609.0}, {"date": "2024-11-26", "close": 45.94, "volume": 2758317.0}, {"date": "2024-11-27", "close": 46.33, "volume": 1185355.0}, {"date": "2024-11-29", "close": 45.86, "volume": 1142399.0}, {"date": "2024-12-02", "close": 45.3, "volume": 1997965.0}, {"date": "2024-12-03", "close": 44.79, "volume": 1613597.0}, {"date": "2024-12-04", "close": 44.99, "volume": 1355497.0}, {"date": "2024-12-05", "close": 44.73, "volume": 1181171.0}, {"date": "2024-12-06", "close": 44.84, "volume": 1312132.0}, {"date": "2024-12-09", "close": 44.89, "volume": 1476873.0}, {"date": "2024-12-10", "close": 44.5, "volume": 1274014.0}, {"date": "2024-12-11", "close": 44.31, "volume": 1565230.0}, {"date": "2024-12-12", "close": 44.82, "volume": 1220105.0}, {"date": "2024-12-13", "close": 44.47, "volume": 1283922.0}, {"date": "2024-12-16", "close": 44.74, "volume": 1637425.0}, {"date": "2024-12-17", "close": 44.41, "volume": 2078179.0}, {"date": "2024-12-18", "close": 42.95, "volume": 2554180.0}, {"date": "2024-12-19", "close": 42.42, "volume": 2489178.0}, {"date": "2024-12-20", "close": 43.46, "volume": 5497613.0}, {"date": "2024-12-23", "close": 43.46, "volume": 1022766.0}, {"date": "2024-12-24", "close": 43.66, "volume": 981894.0}, {"date": "2024-12-26", "close": 43.88, "volume": 1651240.0}, {"date": "2024-12-27", "close": 43.41, "volume": 929155.0}, {"date": "2024-12-30", "close": 43.07, "volume": 1002468.0}, {"date": "2024-12-31", "close": 43.41, "volume": 1674722.0}, {"date": "2025-01-02", "close": 42.53, "volume": 2188130.0}, {"date": "2025-01-03", "close": 43.08, "volume": 2073168.0}, {"date": "2025-01-06", "close": 41.49, "volume": 3292854.0}, {"date": "2025-01-07", "close": 41.07, "volume": 1706890.0}, {"date": "2025-01-08", "close": 41.22, "volume": 1785607.0}, {"date": "2025-01-10", "close": 40.09, "volume": 2787356.0}, {"date": "2025-01-13", "close": 40.98, "volume": 1684303.0}, {"date": "2025-01-14", "close": 41.19, "volume": 1467841.0}, {"date": "2025-01-15", "close": 41.04, "volume": 2152343.0}, {"date": "2025-01-16", "close": 41.39, "volume": 1763569.0}, {"date": "2025-01-17", "close": 41.2, "volume": 1655157.0}, {"date": "2025-01-21", "close": 41.31, "volume": 1798816.0}, {"date": "2025-01-22", "close": 40.5, "volume": 2427247.0}, {"date": "2025-01-23", "close": 40.32, "volume": 1773825.0}, {"date": "2025-01-24", "close": 40.64, "volume": 1714296.0}, {"date": "2025-01-27", "close": 41.68, "volume": 2296538.0}, {"date": "2025-01-28", "close": 41.29, "volume": 1941290.0}, {"date": "2025-01-29", "close": 40.79, "volume": 1691624.0}, {"date": "2025-01-30", "close": 41.43, "volume": 1762231.0}, {"date": "2025-01-31", "close": 41.74, "volume": 2865214.0}, {"date": "2025-02-03", "close": 41.73, "volume": 1492182.0}, {"date": "2025-02-04", "close": 41.7, "volume": 1992246.0}, {"date": "2025-02-05", "close": 42.22, "volume": 1896075.0}, {"date": "2025-02-06", "close": 42.99, "volume": 2539232.0}, {"date": "2025-02-07", "close": 42.9, "volume": 1807971.0}, {"date": "2025-02-10", "close": 42.82, "volume": 1927277.0}, {"date": "2025-02-11", "close": 42.75, "volume": 1326973.0}, {"date": "2025-02-12", "close": 42.55, "volume": 1313842.0}, {"date": "2025-02-13", "close": 43.15, "volume": 1514943.0}, {"date": "2025-02-14", "close": 42.95, "volume": 1426427.0}, {"date": "2025-02-18", "close": 43.07, "volume": 1388324.0}, {"date": "2025-02-19", "close": 42.64, "volume": 1723317.0}, {"date": "2025-02-20", "close": 43.01, "volume": 1837474.0}, {"date": "2025-02-21", "close": 42.83, "volume": 5240267.0}, {"date": "2025-02-24", "close": 43.19, "volume": 2337602.0}, {"date": "2025-02-25", "close": 43.79, "volume": 2312635.0}, {"date": "2025-02-26", "close": 43.72, "volume": 2205665.0}, {"date": "2025-02-27", "close": 44.34, "volume": 1437182.0}, {"date": "2025-02-28", "close": 45.18, "volume": 3330378.0}, {"date": "2025-03-03", "close": 46.04, "volume": 2105083.0}, {"date": "2025-03-04", "close": 45.39, "volume": 3475840.0}, {"date": "2025-03-05", "close": 45.18, "volume": 3171824.0}, {"date": "2025-03-06", "close": 44.22, "volume": 1703509.0}, {"date": "2025-03-07", "close": 44.48, "volume": 1793139.0}, {"date": "2025-03-10", "close": 44.27, "volume": 2623680.0}, {"date": "2025-03-11", "close": 43.78, "volume": 2231410.0}, {"date": "2025-03-12", "close": 42.97, "volume": 1539087.0}, {"date": "2025-03-13", "close": 42.55, "volume": 1378309.0}, {"date": "2025-03-14", "close": 43.3, "volume": 1725362.0}, {"date": "2025-03-17", "close": 43.88, "volume": 1626918.0}, {"date": "2025-03-18", "close": 43.42, "volume": 2270630.0}, {"date": "2025-03-19", "close": 43.57, "volume": 1939344.0}, {"date": "2025-03-20", "close": 43.64, "volume": 1746898.0}, {"date": "2025-03-21", "close": 43.36, "volume": 3840995.0}, {"date": "2025-03-24", "close": 44.31, "volume": 2081836.0}, {"date": "2025-03-25", "close": 44.08, "volume": 1733958.0}, {"date": "2025-03-26", "close": 44.35, "volume": 1136594.0}, {"date": "2025-03-27", "close": 44.21, "volume": 1467650.0}, {"date": "2025-03-28", "close": 44.54, "volume": 1487163.0}, {"date": "2025-03-31", "close": 45.17, "volume": 1932486.0}, {"date": "2025-04-01", "close": 45.17, "volume": 1588631.0}, {"date": "2025-04-02", "close": 45.36, "volume": 1557371.0}, {"date": "2025-04-03", "close": 43.7, "volume": 3994164.0}, {"date": "2025-04-04", "close": 40.44, "volume": 4180867.0}, {"date": "2025-04-07", "close": 39.18, "volume": 4472648.0}, {"date": "2025-04-08", "close": 38.09, "volume": 3417150.0}, {"date": "2025-04-09", "close": 41.07, "volume": 3632327.0}, {"date": "2025-04-10", "close": 39.41, "volume": 2937065.0}, {"date": "2025-04-11", "close": 39.46, "volume": 2963546.0}, {"date": "2025-04-14", "close": 40.79, "volume": 2048028.0}, {"date": "2025-04-15", "close": 41.07, "volume": 2842131.0}, {"date": "2025-04-16", "close": 40.87, "volume": 3851798.0}, {"date": "2025-04-17", "close": 41.29, "volume": 2197554.0}, {"date": "2025-04-21", "close": 40.74, "volume": 1499714.0}, {"date": "2025-04-22", "close": 41.54, "volume": 2993314.0}, {"date": "2025-04-23", "close": 41.8, "volume": 1705760.0}, {"date": "2025-04-24", "close": 41.57, "volume": 2260773.0}, {"date": "2025-04-25", "close": 41.3, "volume": 1557881.0}, {"date": "2025-04-28", "close": 41.6, "volume": 2762863.0}, {"date": "2025-04-29", "close": 41.24, "volume": 2624277.0}, {"date": "2025-04-30", "close": 41.88, "volume": 3105864.0}, {"date": "2025-05-01", "close": 42.6, "volume": 2776066.0}, {"date": "2025-05-02", "close": 43.81, "volume": 2128682.0}, {"date": "2025-05-05", "close": 43.03, "volume": 1825887.0}, {"date": "2025-05-06", "close": 42.83, "volume": 1790084.0}, {"date": "2025-05-07", "close": 42.72, "volume": 1858289.0}, {"date": "2025-05-08", "close": 42.03, "volume": 2901332.0}, {"date": "2025-05-09", "close": 42.29, "volume": 1556056.0}, {"date": "2025-05-12", "close": 42.57, "volume": 1555145.0}, {"date": "2025-05-13", "close": 41.65, "volume": 2224707.0}, {"date": "2025-05-14", "close": 41.17, "volume": 1595137.0}, {"date": "2025-05-15", "close": 41.9, "volume": 1901116.0}, {"date": "2025-05-16", "close": 42.42, "volume": 2270452.0}, {"date": "2025-05-19", "close": 42.23, "volume": 1601167.0}, {"date": "2025-05-20", "close": 42.0, "volume": 1365438.0}, {"date": "2025-05-21", "close": 40.65, "volume": 1680256.0}, {"date": "2025-05-22", "close": 40.1, "volume": 1715635.0}, {"date": "2025-05-23", "close": 39.47, "volume": 2890754.0}, {"date": "2025-05-27", "close": 40.04, "volume": 2903459.0}, {"date": "2025-05-28", "close": 40.69, "volume": 3220815.0}, {"date": "2025-05-29", "close": 41.32, "volume": 3259910.0}, {"date": "2025-05-30", "close": 41.43, "volume": 3463323.0}, {"date": "2025-06-02", "close": 41.41, "volume": 1582382.0}, {"date": "2025-06-03", "close": 41.09, "volume": 2333278.0}, {"date": "2025-06-04", "close": 41.13, "volume": 1874557.0}, {"date": "2025-06-05", "close": 40.98, "volume": 3626395.0}, {"date": "2025-06-06", "close": 41.07, "volume": 2167229.0}, {"date": "2025-06-09", "close": 41.48, "volume": 1953772.0}, {"date": "2025-06-10", "close": 41.95, "volume": 1627204.0}, {"date": "2025-06-11", "close": 41.57, "volume": 1254964.0}, {"date": "2025-06-12", "close": 41.94, "volume": 1283217.0}, {"date": "2025-06-13", "close": 41.23, "volume": 2075257.0}, {"date": "2025-06-16", "close": 41.16, "volume": 1682656.0}, {"date": "2025-06-17", "close": 40.98, "volume": 2762701.0}, {"date": "2025-06-18", "close": 41.12, "volume": 2586654.0}, {"date": "2025-06-20", "close": 41.04, "volume": 4073092.0}, {"date": "2025-06-23", "close": 41.39, "volume": 2725388.0}, {"date": "2025-06-24", "close": 40.98, "volume": 3817669.0}, {"date": "2025-06-25", "close": 40.11, "volume": 2348938.0}, {"date": "2025-06-26", "close": 40.82, "volume": 2274988.0}, {"date": "2025-06-27", "close": 40.71, "volume": 2793222.0}, {"date": "2025-06-30", "close": 40.83, "volume": 2633264.0}, {"date": "2025-07-01", "close": 40.86, "volume": 1868922.0}, {"date": "2025-07-02", "close": 40.57, "volume": 1922160.0}, {"date": "2025-07-03", "close": 40.8, "volume": 1157828.0}, {"date": "2025-07-07", "close": 40.92, "volume": 2518987.0}, {"date": "2025-07-08", "close": 40.96, "volume": 1564200.0}, {"date": "2025-07-09", "close": 40.72, "volume": 1570295.0}, {"date": "2025-07-10", "close": 40.49, "volume": 2028048.0}, {"date": "2025-07-11", "close": 40.4, "volume": 1193922.0}, {"date": "2025-07-14", "close": 40.36, "volume": 1297337.0}, {"date": "2025-07-15", "close": 39.98, "volume": 2251618.0}, {"date": "2025-07-16", "close": 40.67, "volume": 1893765.0}, {"date": "2025-07-17", "close": 40.64, "volume": 1808667.0}, {"date": "2025-07-18", "close": 40.73, "volume": 1895033.0}, {"date": "2025-07-21", "close": 40.6, "volume": 2487237.0}, {"date": "2025-07-22", "close": 41.37, "volume": 1800730.0}, {"date": "2025-07-23", "close": 41.01, "volume": 1775494.0}, {"date": "2025-07-24", "close": 40.51, "volume": 2019528.0}, {"date": "2025-07-25", "close": 40.41, "volume": 1398246.0}, {"date": "2025-07-28", "close": 39.9, "volume": 1566629.0}, {"date": "2025-07-29", "close": 40.6, "volume": 2292176.0}, {"date": "2025-07-30", "close": 39.79, "volume": 5785232.0}, {"date": "2025-07-31", "close": 39.29, "volume": 6238487.0}, {"date": "2025-08-01", "close": 38.67, "volume": 4145087.0}, {"date": "2025-08-04", "close": 37.97, "volume": 2941909.0}, {"date": "2025-08-05", "close": 38.55, "volume": 2775770.0}, {"date": "2025-08-06", "close": 38.33, "volume": 2054093.0}, {"date": "2025-08-07", "close": 38.79, "volume": 2133364.0}, {"date": "2025-08-08", "close": 38.09, "volume": 1680038.0}, {"date": "2025-08-11", "close": 37.5, "volume": 1675616.0}, {"date": "2025-08-12", "close": 37.83, "volume": 1348299.0}, {"date": "2025-08-13", "close": 38.5, "volume": 1684059.0}, {"date": "2025-08-14", "close": 38.07, "volume": 1417450.0}, {"date": "2025-08-15", "close": 38.51, "volume": 2043363.0}, {"date": "2025-08-18", "close": 38.11, "volume": 1754681.0}, {"date": "2025-08-19", "close": 38.87, "volume": 1332180.0}, {"date": "2025-08-20", "close": 38.82, "volume": 1681563.0}, {"date": "2025-08-21", "close": 38.56, "volume": 1139935.0}, {"date": "2025-08-22", "close": 39.2, "volume": 2522316.0}, {"date": "2025-08-25", "close": 38.95, "volume": 1491123.0}, {"date": "2025-08-26", "close": 38.75, "volume": 3131832.0}, {"date": "2025-08-27", "close": 38.98, "volume": 2194479.0}, {"date": "2025-08-28", "close": 39.0, "volume": 1498060.0}, {"date": "2025-08-29", "close": 39.57, "volume": 2551722.0}, {"date": "2025-09-02", "close": 38.42, "volume": 2315545.0}, {"date": "2025-09-03", "close": 38.39, "volume": 4924296.0}, {"date": "2025-09-04", "close": 38.82, "volume": 3624182.0}, {"date": "2025-09-05", "close": 39.09, "volume": 2475321.0}, {"date": "2025-09-08", "close": 38.75, "volume": 2354132.0}, {"date": "2025-09-09", "close": 38.98, "volume": 2285013.0}, {"date": "2025-09-10", "close": 38.19, "volume": 2828550.0}, {"date": "2025-09-11", "close": 38.92, "volume": 2011739.0}, {"date": "2025-09-12", "close": 38.37, "volume": 1777704.0}, {"date": "2025-09-15", "close": 37.76, "volume": 2600963.0}, {"date": "2025-09-16", "close": 37.31, "volume": 2588739.0}, {"date": "2025-09-17", "close": 37.31, "volume": 2179282.0}, {"date": "2025-09-18", "close": 37.29, "volume": 1691642.0}, {"date": "2025-09-19", "close": 37.56, "volume": 4504360.0}, {"date": "2025-09-22", "close": 37.39, "volume": 1936903.0}, {"date": "2025-09-23", "close": 37.51, "volume": 1704235.0}, {"date": "2025-09-24", "close": 37.07, "volume": 1970074.0}, {"date": "2025-09-25", "close": 36.71, "volume": 2292012.0}, {"date": "2025-09-26", "close": 37.18, "volume": 2195573.0}, {"date": "2025-09-29", "close": 36.94, "volume": 3331988.0}, {"date": "2025-09-30", "close": 37.26, "volume": 2762039.0}, {"date": "2025-10-01", "close": 36.92, "volume": 2308032.0}, {"date": "2025-10-02", "close": 36.4, "volume": 3277849.0}, {"date": "2025-10-03", "close": 36.38, "volume": 1837142.0}, {"date": "2025-10-06", "close": 36.03, "volume": 3335707.0}, {"date": "2025-10-07", "close": 36.13, "volume": 2315707.0}, {"date": "2025-10-08", "close": 36.25, "volume": 3028281.0}, {"date": "2025-10-09", "close": 35.79, "volume": 2697510.0}, {"date": "2025-10-10", "close": 35.71, "volume": 3331834.0}, {"date": "2025-10-13", "close": 36.15, "volume": 2465502.0}, {"date": "2025-10-14", "close": 36.36, "volume": 2958932.0}, {"date": "2025-10-15", "close": 36.22, "volume": 2553147.0}, {"date": "2025-10-16", "close": 35.91, "volume": 2007161.0}, {"date": "2025-10-17", "close": 36.09, "volume": 1996810.0}, {"date": "2025-10-20", "close": 36.26, "volume": 1796569.0}, {"date": "2025-10-21", "close": 36.59, "volume": 2932422.0}, {"date": "2025-10-22", "close": 36.6, "volume": 3663433.0}, {"date": "2025-10-23", "close": 36.31, "volume": 2830712.0}, {"date": "2025-10-24", "close": 36.24, "volume": 3734371.0}, {"date": "2025-10-27", "close": 36.01, "volume": 3393514.0}, {"date": "2025-10-28", "close": 35.04, "volume": 2595090.0}, {"date": "2025-10-29", "close": 33.56, "volume": 4753436.0}, {"date": "2025-10-30", "close": 33.63, "volume": 4435777.0}, {"date": "2025-10-31", "close": 33.69, "volume": 3984673.0}, {"date": "2025-11-03", "close": 33.79, "volume": 3238146.0}, {"date": "2025-11-04", "close": 34.27, "volume": 3074234.0}, {"date": "2025-11-05", "close": 34.37, "volume": 2987638.0}, {"date": "2025-11-06", "close": 33.77, "volume": 3119506.0}, {"date": "2025-11-07", "close": 34.47, "volume": 2808205.0}, {"date": "2025-11-10", "close": 34.57, "volume": 3607557.0}, {"date": "2025-11-11", "close": 35.06, "volume": 2049706.0}, {"date": "2025-11-12", "close": 34.85, "volume": 3030855.0}, {"date": "2025-11-13", "close": 34.52, "volume": 4342443.0}, {"date": "2025-11-14", "close": 34.68, "volume": 2687597.0}, {"date": "2025-11-17", "close": 34.48, "volume": 2430822.0}, {"date": "2025-11-18", "close": 34.47, "volume": 2003189.0}, {"date": "2025-11-19", "close": 34.55, "volume": 1739827.0}, {"date": "2025-11-20", "close": 34.68, "volume": 2436920.0}, {"date": "2025-11-21", "close": 35.59, "volume": 2729012.0}, {"date": "2025-11-24", "close": 35.63, "volume": 3774295.0}, {"date": "2025-11-25", "close": 36.08, "volume": 2454157.0}, {"date": "2025-11-26", "close": 36.09, "volume": 2253329.0}, {"date": "2025-11-28", "close": 36.42, "volume": 1458045.0}, {"date": "2025-12-01", "close": 36.09, "volume": 2640622.0}, {"date": "2025-12-02", "close": 36.29, "volume": 3031340.0}, {"date": "2025-12-03", "close": 35.75, "volume": 2765095.0}, {"date": "2025-12-04", "close": 35.22, "volume": 2454224.0}, {"date": "2025-12-05", "close": 35.2, "volume": 2071872.0}, {"date": "2025-12-08", "close": 34.89, "volume": 3375335.0}, {"date": "2025-12-09", "close": 34.9, "volume": 2704605.0}, {"date": "2025-12-10", "close": 35.22, "volume": 2772201.0}, {"date": "2025-12-11", "close": 35.62, "volume": 2124587.0}, {"date": "2025-12-12", "close": 35.53, "volume": 1823993.0}, {"date": "2025-12-15", "close": 35.79, "volume": 1650603.0}, {"date": "2025-12-16", "close": 35.46, "volume": 2423187.0}, {"date": "2025-12-17", "close": 36.41, "volume": 3638147.0}, {"date": "2025-12-18", "close": 36.12, "volume": 2441949.0}, {"date": "2025-12-19", "close": 35.65, "volume": 5695180.0}, {"date": "2025-12-22", "close": 36.11, "volume": 2802682.0}, {"date": "2025-12-23", "close": 36.05, "volume": 3135510.0}, {"date": "2025-12-24", "close": 36.43, "volume": 2784288.0}, {"date": "2025-12-26", "close": 36.51, "volume": 1618905.0}, {"date": "2025-12-29", "close": 36.66, "volume": 2353923.0}, {"date": "2025-12-30", "close": 36.99, "volume": 2276950.0}, {"date": "2025-12-31", "close": 36.68, "volume": 1975726.0}, {"date": "2026-01-02", "close": 36.69, "volume": 2698576.0}, {"date": "2026-01-05", "close": 36.12, "volume": 3962045.0}, {"date": "2026-01-06", "close": 37.11, "volume": 3189667.0}, {"date": "2026-01-07", "close": 36.82, "volume": 4913738.0}, {"date": "2026-01-08", "close": 37.32, "volume": 3495598.0}, {"date": "2026-01-09", "close": 36.82, "volume": 4994393.0}, {"date": "2026-01-12", "close": 36.2, "volume": 3560035.0}, {"date": "2026-01-13", "close": 36.13, "volume": 3085239.0}, {"date": "2026-01-14", "close": 36.73, "volume": 3522318.0}, {"date": "2026-01-15", "close": 37.08, "volume": 3728896.0}, {"date": "2026-01-16", "close": 37.64, "volume": 3168097.0}, {"date": "2026-01-20", "close": 37.16, "volume": 4410236.0}, {"date": "2026-01-21", "close": 37.67, "volume": 7786492.0}, {"date": "2026-01-22", "close": 37.55, "volume": 10304070.0}, {"date": "2026-01-23", "close": 37.72, "volume": 6113512.0}, {"date": "2026-01-26", "close": 37.0, "volume": 6111349.0}, {"date": "2026-01-27", "close": 37.1, "volume": 8420594.0}, {"date": "2026-01-28", "close": 36.43, "volume": 4401476.0}, {"date": "2026-01-29", "close": 36.91, "volume": 4254217.0}, {"date": "2026-01-30", "close": 37.15, "volume": 7499754.0}, {"date": "2026-02-02", "close": 36.75, "volume": 4231975.0}, {"date": "2026-02-03", "close": 36.63, "volume": 3479011.0}, {"date": "2026-02-04", "close": 37.61, "volume": 5153381.0}, {"date": "2026-02-05", "close": 37.13, "volume": 5765891.0}, {"date": "2026-02-06", "close": 37.55, "volume": 4455649.0}, {"date": "2026-02-09", "close": 37.75, "volume": 5193231.0}, {"date": "2026-02-10", "close": 39.38, "volume": 6586478.0}, {"date": "2026-02-11", "close": 39.77, "volume": 7055605.0}, {"date": "2026-02-12", "close": 38.17, "volume": 6560824.0}, {"date": "2026-02-13", "close": 38.09, "volume": 4334775.0}, {"date": "2026-02-17", "close": 38.0, "volume": 6410411.0}, {"date": "2026-02-18", "close": 38.25, "volume": 2920572.0}, {"date": "2026-02-19", "close": 37.73, "volume": 2975923.0}, {"date": "2026-02-20", "close": 37.17, "volume": 3945760.0}, {"date": "2026-02-23", "close": 37.37, "volume": 4183726.0}, {"date": "2026-02-24", "close": 37.54, "volume": 2645090.0}, {"date": "2026-02-25", "close": 37.67, "volume": 3241782.0}, {"date": "2026-02-26", "close": 38.09, "volume": 2815206.0}, {"date": "2026-02-27", "close": 37.5, "volume": 3852770.0}, {"date": "2026-03-02", "close": 37.45, "volume": 2853639.0}, {"date": "2026-03-03", "close": 37.46, "volume": 3367385.0}, {"date": "2026-03-04", "close": 37.75, "volume": 2900483.0}, {"date": "2026-03-05", "close": 37.67, "volume": 3007063.0}, {"date": "2026-03-06", "close": 37.25, "volume": 2675221.0}, {"date": "2026-03-09", "close": 37.21, "volume": 3590361.0}, {"date": "2026-03-10", "close": 36.78, "volume": 3520800.0}, {"date": "2026-03-11", "close": 36.06, "volume": 3790847.0}, {"date": "2026-03-12", "close": 36.04, "volume": 3424279.0}, {"date": "2026-03-13", "close": 35.41, "volume": 2858544.0}, {"date": "2026-03-16", "close": 35.63, "volume": 2244481.0}, {"date": "2026-03-17", "close": 35.81, "volume": 1933717.0}, {"date": "2026-03-18", "close": 35.34, "volume": 3506294.0}, {"date": "2026-03-19", "close": 35.24, "volume": 3524164.0}, {"date": "2026-03-20", "close": 34.11, "volume": 7878248.0}, {"date": "2026-03-23", "close": 34.26, "volume": 4518933.0}, {"date": "2026-03-24", "close": 34.11, "volume": 3376556.0}, {"date": "2026-03-25", "close": 33.93, "volume": 2843484.0}, {"date": "2026-03-26", "close": 34.07, "volume": 3088147.0}, {"date": "2026-03-27", "close": 33.58, "volume": 3066947.0}, {"date": "2026-03-30", "close": 33.66, "volume": 3345885.0}, {"date": "2026-03-31", "close": 33.78, "volume": 5875293.0}, {"date": "2026-04-01", "close": 34.24, "volume": 3188152.0}, {"date": "2026-04-02", "close": 34.64, "volume": 2554709.0}, {"date": "2026-04-06", "close": 34.78, "volume": 2928457.0}, {"date": "2026-04-07", "close": 34.71, "volume": 2612019.0}, {"date": "2026-04-08", "close": 35.02, "volume": 2694435.0}, {"date": "2026-04-09", "close": 34.86, "volume": 2643080.0}, {"date": "2026-04-10", "close": 35.11, "volume": 3509041.0}, {"date": "2026-04-13", "close": 34.75, "volume": 3479470.0}, {"date": "2026-04-14", "close": 35.12, "volume": 3104653.0}, {"date": "2026-04-15", "close": 34.86, "volume": 5023858.0}, {"date": "2026-04-16", "close": 34.25, "volume": 3908141.0}, {"date": "2026-04-17", "close": 35.28, "volume": 3712661.0}, {"date": "2026-04-20", "close": 35.79, "volume": 3122130.0}, {"date": "2026-04-21", "close": 34.98, "volume": 2614328.0}, {"date": "2026-04-22", "close": 34.51, "volume": 2792975.0}, {"date": "2026-04-23", "close": 34.91, "volume": 2539654.0}, {"date": "2026-04-24", "close": 34.77, "volume": 2863022.0}, {"date": "2026-04-27", "close": 34.54, "volume": 2947741.0}, {"date": "2026-04-28", "close": 36.21, "volume": 4310948.0}, {"date": "2026-04-29", "close": 36.16, "volume": 4167408.0}, {"date": "2026-04-30", "close": 36.34, "volume": 7403730.0}, {"date": "2026-05-01", "close": 36.39, "volume": 3681552.0}, {"date": "2026-05-04", "close": 36.36, "volume": 2823762.0}, {"date": "2026-05-05", "close": 36.94, "volume": 3346153.0}, {"date": "2026-05-06", "close": 37.04, "volume": 3846712.0}, {"date": "2026-05-07", "close": 36.93, "volume": 3582616.0}, {"date": "2026-05-08", "close": 36.91, "volume": 3499690.0}, {"date": "2026-05-11", "close": 37.15, "volume": 4018926.0}, {"date": "2026-05-12", "close": 37.37, "volume": 3571710.0}, {"date": "2026-05-13", "close": 37.56, "volume": 5126461.0}, {"date": "2026-05-14", "close": 37.34, "volume": 4817103.0}, {"date": "2026-05-15", "close": 36.92, "volume": 4616580.0}, {"date": "2026-05-18", "close": 37.46, "volume": 2792838.0}, {"date": "2026-05-19", "close": 37.4, "volume": 3217250.0}, {"date": "2026-05-20", "close": 37.83, "volume": 3552305.0}, {"date": "2026-05-21", "close": 37.51, "volume": 4086772.0}, {"date": "2026-05-22", "close": 38.01, "volume": 4736042.0}, {"date": "2026-05-26", "close": 38.03, "volume": 3140045.0}, {"date": "2026-05-27", "close": 38.03, "volume": 3176064.0}, {"date": "2026-05-28", "close": 37.88, "volume": 3891448.0}, {"date": "2026-05-29", "close": 36.9, "volume": 31319380.0}, {"date": "2026-06-01", "close": 36.6, "volume": 7464008.0}, {"date": "2026-06-02", "close": 36.84, "volume": 6817699.0}, {"date": "2026-06-03", "close": 37.61, "volume": 4714585.0}, {"date": "2026-06-04", "close": 38.9, "volume": 5078921.0}, {"date": "2026-06-05", "close": 39.2, "volume": 3767365.0}, {"date": "2026-06-08", "close": 38.61, "volume": 3738230.0}, {"date": "2026-06-09", "close": 39.37, "volume": 4905566.0}, {"date": "2026-06-10", "close": 39.32, "volume": 4134222.0}, {"date": "2026-06-11", "close": 39.11, "volume": 4027312.0}, {"date": "2026-06-12", "close": 39.4, "volume": 3194853.0}, {"date": "2026-06-15", "close": 38.9, "volume": 4220199.0}, {"date": "2026-06-16", "close": 38.61, "volume": 4242914.0}, {"date": "2026-06-17", "close": 37.65, "volume": 4862168.0}, {"date": "2026-06-18", "close": 37.56, "volume": 7493816.0}, {"date": "2026-06-22", "close": 37.74, "volume": 3748756.0}, {"date": "2026-06-23", "close": 38.28, "volume": 4709711.0}, {"date": "2026-06-24", "close": 38.39, "volume": 5072050.0}, {"date": "2026-06-25", "close": 39.1, "volume": 3715994.0}, {"date": "2026-06-26", "close": 39.98, "volume": 5357916.0}, {"date": "2026-06-29", "close": 40.13, "volume": 3442473.0}, {"date": "2026-06-30", "close": 39.92, "volume": 3982640.0}, {"date": "2026-07-01", "close": 40.62, "volume": 3251249.0}, {"date": "2026-07-02", "close": 41.09, "volume": 2162932.0}, {"date": "2026-07-06", "close": 40.96, "volume": 2286645.0}, {"date": "2026-07-07", "close": 41.24, "volume": 2392910.0}, {"date": "2026-07-08", "close": 39.83, "volume": 3107938.0}, {"date": "2026-07-09", "close": 39.69, "volume": 2453327.0}, {"date": "2026-07-10", "close": 39.73, "volume": 2181077.0}, {"date": "2026-07-13", "close": 40.18, "volume": 2565118.0}, {"date": "2026-07-14", "close": 39.97, "volume": 2908395.0}, {"date": "2026-07-15", "close": 39.46, "volume": 2398827.0}, {"date": "2026-07-16", "close": 40.57, "volume": 3005631.0}, {"date": "2026-07-17", "close": 39.76, "volume": 3249043.0}, {"date": "2026-07-20", "close": 39.74, "volume": 2680162.0}, {"date": "2026-07-21", "close": 39.57, "volume": 2176053.0}, {"date": "2026-07-22", "close": 39.54, "volume": 1986306.0}, {"date": "2026-07-23", "close": 39.48, "volume": 2101131.0}, {"date": "2026-07-24", "close": 39.59, "volume": 2231019.0}, {"date": "2026-07-27", "close": 39.27, "volume": 5391433.0}, {"date": "2026-07-28", "close": 39.0, "volume": 6993434.0}, {"date": "2026-07-29", "close": 39.72, "volume": 4246254.0}, {"date": "2026-07-30", "close": 38.3, "volume": 4020804.0}, {"date": "2026-07-31", "close": 38.16, "volume": 7410583.0}, {"date": "2026-08-03", "close": 38.69, "volume": 4591666.0}, {"date": "2026-08-04", "close": 38.55, "volume": 3858109.0}, {"date": "2026-08-05", "close": 38.52, "volume": 3411570.0}, {"date": "2026-08-06", "close": 38.14, "volume": 3033286.0}, {"date": "2026-08-07", "close": 38.41, "volume": 2607309.0}], "refreshing": true}