{"ticker": "WRB", "overview": {"cik": "11544", "ticker": "WRB", "name": "BERKLEY W R CORP", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054487", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054473", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-054465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054461", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-054447", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-054442", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-054435", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054433", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054417", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054411", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054406", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054391", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-053957", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053955", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-053952", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053948", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053945", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053944", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053929", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-053925", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053923", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053615", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-053608", "price_sensitive": false}]}, "description": "BERKLEY W R CORP trades as WRB on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 30 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WRB", "has_prices": true, "as_of": "2026-08-07", "last": 71.6, "prev_close": 72.13, "change": -0.5300000000000011, "change_pct": -0.007347844170248179, "session_volume": 1495876.0, "vwap_5": 71.8675519776194, "vwap_20": 72.64527110931117, "vwap_60": 69.31777279355671, "vwap_250": 70.33906558229259, "high_52w": 78.1, "low_52w": 63.54, "avg_volume_20": 2085738.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001695", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP moves to a 4.44% passive stake in WRB", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0002100119-26-001695-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0002012383-26-003878", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP moves to a 4.6% passive stake in WRB", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0002012383-26-003878-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0001193125-26-310624", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP moves to a 25.67% activist stake in WRB", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001193125-26-310624-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "HOUSE-2026-20034906-T61", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "ust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "13DG-0001193125-26-258039", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP moves to a 15.8% activist stake in WRB", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001193125-26-258039-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-03", "mins": 219821}, {"id": "HOUSE-2026-20034713-T97", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "ust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "HOUSE-2026-20034713-T96", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "ust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241421}, {"id": "HOUSE-2026-20034713-T93", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "ust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "HOUSE-2026-20034713-T95", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "ust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "HOUSE-2026-20034713-T94", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "nt Cap.\nGains >\n$200?\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "HOUSE-2026-20034713-T92", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "ust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "13DG-0002100119-26-001254", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP takes a 5.8% passive stake in WRB", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0002100119-26-001254-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002691", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP adjusts its stake in WRB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0000102909-26-002691-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "HOUSE-2026-20034285-T127", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Street Trust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "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. Gilbert Cisneros dumps WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330701}, {"id": "HOUSE-2026-20033983-T134", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Street Trust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "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. Gilbert Cisneros dumps WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412781}, {"id": "HOUSE-2026-20033983-T133", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Street Trust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "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. Gilbert Cisneros dumps WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432941}, {"id": "HOUSE-2025-20033446-T459", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Schwab Brokerage Account 924\nSP W.R. Berkley Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "On the Hill: Hon. Lisa McClain sells WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529421}, {"id": "HOUSE-2025-20033446-T457", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "les Schwab 401K > Schwab 893\nSP W.R. Berkley Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds WRB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "HOUSE-2025-20033446-T458", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "les Schwab 401K > Schwab 893\nSP W.R. Berkley Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "On the Hill: Hon. Lisa McClain sells WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "HOUSE-2025-20030901-T21", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Street Trust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661901}, {"id": "HOUSE-2025-20030891-T660", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Schwab Brokerage Account 924\nSP W.R. Berkley Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds WRB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683501}, {"id": "HOUSE-2025-20030288-T46", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Street Trust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797261}, {"id": "HOUSE-2025-20030288-T45", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Street Trust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817421}, {"id": "HOUSE-2025-20030288-T44", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Street Trust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827501}, {"id": "HOUSE-2025-20029026-T34", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Street Trust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836141}, {"id": "HOUSE-2025-20029026-T33", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Street Trust > Bank of America\nW.R. Berkley Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857741}, {"id": "HOUSE-2023-20023816-T96", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": ",000\nF S: New\nS O: Morgan Stanley IRA - X142\nW.R. Berkley Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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": "On the Hill: Hon. Lois Frankel sells WRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658381}, {"id": "HOUSE-2023-20023369-T16", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nW.R. Berkley Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel adds WRB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023369.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1739021}, {"id": "HOUSE-2023-20023194-T18", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": ",000\nF S: New\nS O: Morgan Stanley IRA - X141\nW.R. Berkley Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel adds WRB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809581}, {"id": "HOUSE-2023-20022974-T16", "src": "CONGRESS", "ticker": "WRB", "cik": "", "company": "BERKLEY W R CORP", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nW.R. Berkley Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel adds WRB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845581}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001695", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP moves to a 4.44% passive stake in WRB", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0002100119-26-001695-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0002012383-26-003878", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP moves to a 4.6% passive stake in WRB", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0002012383-26-003878-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0001193125-26-310624", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP moves to a 25.67% activist stake in WRB", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001193125-26-310624-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "13DG-0001193125-26-258039", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP moves to a 15.8% activist stake in WRB", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001193125-26-258039-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-03", "mins": 219821}, {"id": "13DG-0002100119-26-001254", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP takes a 5.8% passive stake in WRB", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0002100119-26-001254-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002691", "src": "13DG", "ticker": "WRB", "cik": "11544", "company": "BERKLEY W R CORP", "company_raw": "BERKLEY W R CORP", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BERKLEY W R CORP adjusts its stake in WRB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0000102909-26-002691-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "WRB (BERKLEY W R CORP)", "new_value": "W.R. Berkley Corporation Common Stock", "effective": "", "evidence": "we hold WRB as BERKLEY W R CORP; the NYSE universe lists that code as W.R. Berkley Corporation Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.344548"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "W.R. Berkley Corporation Common Stock", "new_value": "BERKLEY W R CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000011544", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000011544", "applied": 1, "detected_at": "2026-10-28T17:07:10.283527"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16016.0, "net": -16016.0, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030901.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023369.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054487", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054473", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-054465", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054461", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-054447", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-054442", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-054435", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054433", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054429", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054417", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054411", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054406", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-054391", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-053957", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053955", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-053952", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053948", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053945", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053944", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053929", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-053925", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053923", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053615", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-053608", "price_sensitive": false}], "performance": {"ticker": "WRB", "has_prices": true, "summary": {"n": 5, "avg": 0.5175142391721576, "win_rate": 1.0, "best": 0.912735452124178, "worst": 0.0008386916410398107, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 71.54, "return": 0.0008386916410398107}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 67.97, "return": 0.05340591437398846}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 39.2867, "return": 0.8224997263705017}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-05-26", "score": 0.0, "ref_price": 37.4333, "return": 0.912735452124178}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-05-01", "score": 0.0, "ref_price": 39.82, "return": 0.7980914113510797}]}, "price_series": [{"date": "2016-08-08", "close": 17.4726, "volume": 688014.0}, {"date": "2016-08-09", "close": 17.3926, "volume": 626383.0}, {"date": "2016-08-10", "close": 17.3333, "volume": 614807.0}, {"date": "2016-08-11", "close": 17.2741, "volume": 415908.0}, {"date": "2016-08-12", "close": 17.2237, "volume": 367811.0}, {"date": "2016-08-15", "close": 17.2978, "volume": 864189.0}, {"date": "2016-08-16", "close": 17.1822, "volume": 836737.0}, {"date": "2016-08-17", "close": 17.1644, "volume": 1352170.0}, {"date": "2016-08-18", "close": 17.3333, "volume": 1146359.0}, {"date": "2016-08-19", "close": 17.3393, "volume": 1295878.0}, {"date": "2016-08-22", "close": 17.4015, "volume": 651051.0}, {"date": "2016-08-23", "close": 17.2563, "volume": 1207673.0}, {"date": "2016-08-24", "close": 17.2919, "volume": 870963.0}, {"date": "2016-08-25", "close": 17.3778, "volume": 1196434.0}, {"date": "2016-08-26", "close": 17.2593, "volume": 1647091.0}, {"date": "2016-08-29", "close": 17.3867, "volume": 850888.0}, {"date": "2016-08-30", "close": 17.4133, "volume": 2222589.0}, {"date": "2016-08-31", "close": 17.5911, "volume": 2691380.0}, {"date": "2016-09-01", "close": 17.3659, "volume": 1723950.0}, {"date": "2016-09-02", "close": 17.4281, "volume": 1329949.0}, {"date": "2016-09-06", "close": 17.3333, "volume": 1154567.0}, {"date": "2016-09-07", "close": 17.4044, "volume": 1271896.0}, {"date": "2016-09-08", "close": 17.277, "volume": 924409.0}, {"date": "2016-09-09", "close": 16.9007, "volume": 1596314.0}, {"date": "2016-09-12", "close": 17.1941, "volume": 1660962.0}, {"date": "2016-09-13", "close": 17.0104, "volume": 1337168.0}, {"date": "2016-09-14", "close": 16.9067, "volume": 1466205.0}, {"date": "2016-09-15", "close": 16.9837, "volume": 1320452.0}, {"date": "2016-09-16", "close": 16.6874, "volume": 2593232.0}, {"date": "2016-09-19", "close": 16.9304, "volume": 1724932.0}, {"date": "2016-09-20", "close": 17.037, "volume": 1360240.0}, {"date": "2016-09-21", "close": 17.1615, "volume": 1456886.0}, {"date": "2016-09-22", "close": 17.3511, "volume": 1127992.0}, {"date": "2016-09-23", "close": 17.0519, "volume": 1610607.0}, {"date": "2016-09-26", "close": 16.9393, "volume": 1415819.0}, {"date": "2016-09-27", "close": 17.1526, "volume": 1097145.0}, {"date": "2016-09-28", "close": 17.2919, "volume": 882964.0}, {"date": "2016-09-29", "close": 17.043, "volume": 1671715.0}, {"date": "2016-09-30", "close": 17.1141, "volume": 1487609.0}, {"date": "2016-10-03", "close": 17.0193, "volume": 1939774.0}, {"date": "2016-10-04", "close": 17.0578, "volume": 1824943.0}, {"date": "2016-10-05", "close": 17.0696, "volume": 1691739.0}, {"date": "2016-10-06", "close": 17.0815, "volume": 915253.0}, {"date": "2016-10-07", "close": 17.0815, "volume": 1607354.0}, {"date": "2016-10-10", "close": 17.1585, "volume": 715807.0}, {"date": "2016-10-11", "close": 17.0341, "volume": 810334.0}, {"date": "2016-10-12", "close": 17.2385, "volume": 532305.0}, {"date": "2016-10-13", "close": 17.1793, "volume": 890173.0}, {"date": "2016-10-14", "close": 17.3126, "volume": 677987.0}, {"date": "2016-10-17", "close": 17.277, "volume": 790010.0}, {"date": "2016-10-18", "close": 17.203, "volume": 1380817.0}, {"date": "2016-10-19", "close": 17.2296, "volume": 695010.0}, {"date": "2016-10-20", "close": 16.7496, "volume": 1514697.0}, {"date": "2016-10-21", "close": 16.5511, "volume": 1045396.0}, {"date": "2016-10-24", "close": 16.5867, "volume": 998045.0}, {"date": "2016-10-25", "close": 16.5422, "volume": 1124131.0}, {"date": "2016-10-26", "close": 16.9689, "volume": 2016286.0}, {"date": "2016-10-27", "close": 16.7496, "volume": 1181088.0}, {"date": "2016-10-28", "close": 16.8119, "volume": 793594.0}, {"date": "2016-10-31", "close": 16.9185, "volume": 1145100.0}, {"date": "2016-11-01", "close": 16.6756, "volume": 1185138.0}, {"date": "2016-11-02", "close": 16.6104, "volume": 1412272.0}, {"date": "2016-11-03", "close": 16.6785, "volume": 1265058.0}, {"date": "2016-11-04", "close": 16.5926, "volume": 1793661.0}, {"date": "2016-11-07", "close": 16.7081, "volume": 2141741.0}, {"date": "2016-11-08", "close": 16.8978, "volume": 930980.0}, {"date": "2016-11-09", "close": 16.8681, "volume": 1858420.0}, {"date": "2016-11-10", "close": 16.9807, "volume": 2762903.0}, {"date": "2016-11-11", "close": 17.3778, "volume": 2484381.0}, {"date": "2016-11-14", "close": 17.5852, "volume": 991545.0}, {"date": "2016-11-15", "close": 17.4637, "volume": 1521852.0}, {"date": "2016-11-16", "close": 17.5437, "volume": 2136199.0}, {"date": "2016-11-17", "close": 17.8222, "volume": 1682940.0}, {"date": "2016-11-18", "close": 18.003, "volume": 1417989.0}, {"date": "2016-11-21", "close": 18.0, "volume": 898823.0}, {"date": "2016-11-22", "close": 18.1511, "volume": 1638033.0}, {"date": "2016-11-23", "close": 18.237, "volume": 793557.0}, {"date": "2016-11-25", "close": 18.3822, "volume": 467772.0}, {"date": "2016-11-28", "close": 18.3585, "volume": 1280698.0}, {"date": "2016-11-29", "close": 18.4296, "volume": 1156724.0}, {"date": "2016-11-30", "close": 18.3081, "volume": 2443240.0}, {"date": "2016-12-01", "close": 18.4711, "volume": 1343554.0}, {"date": "2016-12-02", "close": 18.4741, "volume": 1296398.0}, {"date": "2016-12-05", "close": 18.5422, "volume": 831786.0}, {"date": "2016-12-06", "close": 18.803, "volume": 1062318.0}, {"date": "2016-12-07", "close": 18.96, "volume": 971811.0}, {"date": "2016-12-08", "close": 19.1941, "volume": 1245608.0}, {"date": "2016-12-09", "close": 19.2652, "volume": 922080.0}, {"date": "2016-12-12", "close": 19.5556, "volume": 1103274.0}, {"date": "2016-12-13", "close": 19.5733, "volume": 1059463.0}, {"date": "2016-12-14", "close": 19.4163, "volume": 991464.0}, {"date": "2016-12-15", "close": 19.5496, "volume": 1162752.0}, {"date": "2016-12-16", "close": 19.4696, "volume": 3799727.0}, {"date": "2016-12-19", "close": 19.5881, "volume": 1808686.0}, {"date": "2016-12-20", "close": 19.6859, "volume": 1726096.0}, {"date": "2016-12-21", "close": 19.7689, "volume": 835468.0}, {"date": "2016-12-22", "close": 19.7778, "volume": 704791.0}, {"date": "2016-12-23", "close": 19.757, "volume": 730505.0}, {"date": "2016-12-27", "close": 19.7215, "volume": 966364.0}, {"date": "2016-12-28", "close": 19.6741, "volume": 1557411.0}, {"date": "2016-12-29", "close": 19.7481, "volume": 1189107.0}, {"date": "2016-12-30", "close": 19.7067, "volume": 1211794.0}, {"date": "2017-01-03", "close": 19.76, "volume": 1160862.0}, {"date": "2017-01-04", "close": 20.0474, "volume": 1491510.0}, {"date": "2017-01-05", "close": 19.9496, "volume": 1129589.0}, {"date": "2017-01-06", "close": 19.8726, "volume": 938787.0}, {"date": "2017-01-09", "close": 19.5467, "volume": 1090435.0}, {"date": "2017-01-10", "close": 19.8252, "volume": 1364678.0}, {"date": "2017-01-11", "close": 19.9111, "volume": 986222.0}, {"date": "2017-01-12", "close": 19.7778, "volume": 1297289.0}, {"date": "2017-01-13", "close": 19.8874, "volume": 969496.0}, {"date": "2017-01-17", "close": 19.8844, "volume": 1644762.0}, {"date": "2017-01-18", "close": 19.9022, "volume": 1910530.0}, {"date": "2017-01-19", "close": 19.8904, "volume": 1263293.0}, {"date": "2017-01-20", "close": 19.7956, "volume": 953610.0}, {"date": "2017-01-23", "close": 19.7719, "volume": 658722.0}, {"date": "2017-01-24", "close": 19.9496, "volume": 1532294.0}, {"date": "2017-01-25", "close": 20.0237, "volume": 1396170.0}, {"date": "2017-01-26", "close": 20.1304, "volume": 739277.0}, {"date": "2017-01-27", "close": 20.0889, "volume": 695726.0}, {"date": "2017-01-30", "close": 19.9407, "volume": 1399886.0}, {"date": "2017-01-31", "close": 19.9141, "volume": 2125062.0}, {"date": "2017-02-01", "close": 19.8815, "volume": 1955333.0}, {"date": "2017-02-02", "close": 20.0889, "volume": 1471021.0}, {"date": "2017-02-03", "close": 20.1096, "volume": 1130044.0}, {"date": "2017-02-06", "close": 20.1393, "volume": 1792979.0}, {"date": "2017-02-07", "close": 20.1541, "volume": 1184129.0}, {"date": "2017-02-08", "close": 20.0474, "volume": 1549830.0}, {"date": "2017-02-09", "close": 20.2311, "volume": 953724.0}, {"date": "2017-02-10", "close": 20.2311, "volume": 1240228.0}, {"date": "2017-02-13", "close": 20.3319, "volume": 883403.0}, {"date": "2017-02-14", "close": 20.48, "volume": 921672.0}, {"date": "2017-02-15", "close": 20.7289, "volume": 1363196.0}, {"date": "2017-02-16", "close": 20.9659, "volume": 1903429.0}, {"date": "2017-02-17", "close": 20.9067, "volume": 867338.0}, {"date": "2017-02-21", "close": 20.9541, "volume": 981767.0}, {"date": "2017-02-22", "close": 21.0815, "volume": 1398894.0}, {"date": "2017-02-23", "close": 21.203, "volume": 944473.0}, {"date": "2017-02-24", "close": 21.1911, "volume": 823429.0}, {"date": "2017-02-27", "close": 21.0015, "volume": 1710575.0}, {"date": "2017-02-28", "close": 21.043, "volume": 2341950.0}, {"date": "2017-03-01", "close": 21.3719, "volume": 1925991.0}, {"date": "2017-03-02", "close": 21.04, "volume": 1332177.0}, {"date": "2017-03-03", "close": 21.0785, "volume": 802946.0}, {"date": "2017-03-06", "close": 21.0222, "volume": 852569.0}, {"date": "2017-03-07", "close": 21.0785, "volume": 845468.0}, {"date": "2017-03-08", "close": 21.0726, "volume": 1514244.0}, {"date": "2017-03-09", "close": 21.2326, "volume": 1357195.0}, {"date": "2017-03-10", "close": 21.3807, "volume": 1373311.0}, {"date": "2017-03-13", "close": 21.52, "volume": 1399326.0}, {"date": "2017-03-14", "close": 21.4756, "volume": 1002780.0}, {"date": "2017-03-15", "close": 21.6237, "volume": 1203383.0}, {"date": "2017-03-16", "close": 21.4993, "volume": 1057738.0}, {"date": "2017-03-17", "close": 21.5378, "volume": 3227327.0}, {"date": "2017-03-20", "close": 21.3837, "volume": 1043310.0}, {"date": "2017-03-21", "close": 21.1615, "volume": 1294738.0}, {"date": "2017-03-22", "close": 20.9867, "volume": 1256158.0}, {"date": "2017-03-23", "close": 21.0193, "volume": 702152.0}, {"date": "2017-03-24", "close": 20.8652, "volume": 761167.0}, {"date": "2017-03-27", "close": 20.96, "volume": 1374779.0}, {"date": "2017-03-28", "close": 21.0133, "volume": 1112511.0}, {"date": "2017-03-29", "close": 20.7704, "volume": 881020.0}, {"date": "2017-03-30", "close": 20.957, "volume": 928078.0}, {"date": "2017-03-31", "close": 20.9274, "volume": 1451213.0}, {"date": "2017-04-03", "close": 20.6459, "volume": 1406919.0}, {"date": "2017-04-04", "close": 20.7911, "volume": 1716069.0}, {"date": "2017-04-05", "close": 20.6015, "volume": 1257795.0}, {"date": "2017-04-06", "close": 20.4978, "volume": 1127452.0}, {"date": "2017-04-07", "close": 20.3348, "volume": 2019057.0}, {"date": "2017-04-10", "close": 20.4711, "volume": 1016813.0}, {"date": "2017-04-11", "close": 20.5007, "volume": 896076.0}, {"date": "2017-04-12", "close": 20.3081, "volume": 612762.0}, {"date": "2017-04-13", "close": 20.1452, "volume": 954953.0}, {"date": "2017-04-17", "close": 20.4356, "volume": 1210079.0}, {"date": "2017-04-18", "close": 20.3704, "volume": 955986.0}, {"date": "2017-04-19", "close": 20.2696, "volume": 841985.0}, {"date": "2017-04-20", "close": 20.2193, "volume": 1715205.0}, {"date": "2017-04-21", "close": 20.1511, "volume": 1195388.0}, {"date": "2017-04-24", "close": 20.4059, "volume": 1415836.0}, {"date": "2017-04-25", "close": 20.2104, "volume": 2527885.0}, {"date": "2017-04-26", "close": 20.2933, "volume": 2303032.0}, {"date": "2017-04-27", "close": 20.317, "volume": 1660976.0}, {"date": "2017-04-28", "close": 20.1422, "volume": 1370729.0}, {"date": "2017-05-01", "close": 20.1067, "volume": 946411.0}, {"date": "2017-05-02", "close": 19.9881, "volume": 1073787.0}, {"date": "2017-05-03", "close": 19.997, "volume": 768768.0}, {"date": "2017-05-04", "close": 20.0356, "volume": 2798702.0}, {"date": "2017-05-05", "close": 20.0, "volume": 928179.0}, {"date": "2017-05-08", "close": 19.7956, "volume": 1385613.0}, {"date": "2017-05-09", "close": 19.4993, "volume": 1630331.0}, {"date": "2017-05-10", "close": 19.6444, "volume": 1048936.0}, {"date": "2017-05-11", "close": 19.6296, "volume": 1067425.0}, {"date": "2017-05-12", "close": 19.603, "volume": 998669.0}, {"date": "2017-05-15", "close": 19.6474, "volume": 1434628.0}, {"date": "2017-05-16", "close": 19.6889, "volume": 1447976.0}, {"date": "2017-05-17", "close": 19.677, "volume": 1775051.0}, {"date": "2017-05-18", "close": 19.8193, "volume": 1561130.0}, {"date": "2017-05-19", "close": 19.8844, "volume": 1167787.0}, {"date": "2017-05-22", "close": 20.0504, "volume": 1348029.0}, {"date": "2017-05-23", "close": 20.1511, "volume": 1275142.0}, {"date": "2017-05-24", "close": 20.1363, "volume": 1088505.0}, {"date": "2017-05-25", "close": 20.2815, "volume": 817388.0}, {"date": "2017-05-26", "close": 20.237, "volume": 712206.0}, {"date": "2017-05-30", "close": 20.2844, "volume": 621678.0}, {"date": "2017-05-31", "close": 20.4415, "volume": 1861221.0}, {"date": "2017-06-01", "close": 20.4948, "volume": 1330057.0}, {"date": "2017-06-02", "close": 20.4741, "volume": 790219.0}, {"date": "2017-06-05", "close": 20.3259, "volume": 767924.0}, {"date": "2017-06-06", "close": 20.0711, "volume": 1080628.0}, {"date": "2017-06-07", "close": 20.0296, "volume": 774346.0}, {"date": "2017-06-08", "close": 20.2311, "volume": 1090695.0}, {"date": "2017-06-09", "close": 20.4681, "volume": 916805.0}, {"date": "2017-06-12", "close": 20.5126, "volume": 1469222.0}, {"date": "2017-06-13", "close": 20.3496, "volume": 1023850.0}, {"date": "2017-06-14", "close": 20.5719, "volume": 759996.0}, {"date": "2017-06-15", "close": 20.6311, "volume": 996948.0}, {"date": "2017-06-16", "close": 20.7911, "volume": 2060313.0}, {"date": "2017-06-19", "close": 20.7052, "volume": 1313553.0}, {"date": "2017-06-20", "close": 20.5481, "volume": 1219981.0}, {"date": "2017-06-21", "close": 20.4622, "volume": 776726.0}, {"date": "2017-06-22", "close": 20.2874, "volume": 923420.0}, {"date": "2017-06-23", "close": 20.3052, "volume": 1833715.0}, {"date": "2017-06-26", "close": 20.403, "volume": 850500.0}, {"date": "2017-06-27", "close": 20.2696, "volume": 977417.0}, {"date": "2017-06-28", "close": 20.557, "volume": 1243249.0}, {"date": "2017-06-29", "close": 20.5096, "volume": 1666700.0}, {"date": "2017-06-30", "close": 20.4948, "volume": 1091961.0}, {"date": "2017-07-03", "close": 20.7526, "volume": 809939.0}, {"date": "2017-07-05", "close": 20.5363, "volume": 1479073.0}, {"date": "2017-07-06", "close": 20.5067, "volume": 1837583.0}, {"date": "2017-07-07", "close": 20.5719, "volume": 925209.0}, {"date": "2017-07-10", "close": 20.4444, "volume": 1822213.0}, {"date": "2017-07-11", "close": 20.4652, "volume": 1451348.0}, {"date": "2017-07-12", "close": 20.5067, "volume": 696144.0}, {"date": "2017-07-13", "close": 20.5807, "volume": 908148.0}, {"date": "2017-07-14", "close": 20.7081, "volume": 1023617.0}, {"date": "2017-07-17", "close": 20.5274, "volume": 1034826.0}, {"date": "2017-07-18", "close": 20.2963, "volume": 1530053.0}, {"date": "2017-07-19", "close": 20.557, "volume": 1104698.0}, {"date": "2017-07-20", "close": 20.7911, "volume": 975459.0}, {"date": "2017-07-21", "close": 20.9126, "volume": 1195263.0}, {"date": "2017-07-24", "close": 21.1141, "volume": 1333196.0}, {"date": "2017-07-25", "close": 21.3926, "volume": 1993434.0}, {"date": "2017-07-26", "close": 20.4652, "volume": 2277025.0}, {"date": "2017-07-27", "close": 20.2904, "volume": 1608268.0}, {"date": "2017-07-28", "close": 20.4326, "volume": 1467990.0}, {"date": "2017-07-31", "close": 20.4356, "volume": 2268277.0}, {"date": "2017-08-01", "close": 20.5422, "volume": 1354661.0}, {"date": "2017-08-02", "close": 20.4859, "volume": 1915447.0}, {"date": "2017-08-03", "close": 20.5037, "volume": 1648286.0}, {"date": "2017-08-04", "close": 20.3348, "volume": 1108029.0}, {"date": "2017-08-07", "close": 20.1896, "volume": 1264241.0}, {"date": "2017-08-08", "close": 19.8844, "volume": 3191623.0}, {"date": "2017-08-09", "close": 20.2637, "volume": 1969944.0}, {"date": "2017-08-10", "close": 20.3081, "volume": 1902822.0}, {"date": "2017-08-11", "close": 20.2607, "volume": 1305690.0}, {"date": "2017-08-14", "close": 20.4859, "volume": 1010866.0}, {"date": "2017-08-15", "close": 20.2222, "volume": 799190.0}, {"date": "2017-08-16", "close": 20.2133, "volume": 679448.0}, {"date": "2017-08-17", "close": 20.0326, "volume": 827624.0}, {"date": "2017-08-18", "close": 19.9437, "volume": 801802.0}, {"date": "2017-08-21", "close": 19.843, "volume": 647801.0}, {"date": "2017-08-22", "close": 19.9141, "volume": 684318.0}, {"date": "2017-08-23", "close": 19.8044, "volume": 887871.0}, {"date": "2017-08-24", "close": 19.843, "volume": 865671.0}, {"date": "2017-08-25", "close": 19.997, "volume": 596352.0}, {"date": "2017-08-28", "close": 19.7659, "volume": 792555.0}, {"date": "2017-08-29", "close": 19.76, "volume": 1082015.0}, {"date": "2017-08-30", "close": 19.5141, "volume": 706978.0}, {"date": "2017-08-31", "close": 19.7452, "volume": 1160784.0}, {"date": "2017-09-01", "close": 19.6385, "volume": 1059109.0}, {"date": "2017-09-05", "close": 18.803, "volume": 2728309.0}, {"date": "2017-09-06", "close": 18.8711, "volume": 2614177.0}, {"date": "2017-09-07", "close": 18.5304, "volume": 2448583.0}, {"date": "2017-09-08", "close": 19.1081, "volume": 2931700.0}, {"date": "2017-09-11", "close": 19.4933, "volume": 2880120.0}, {"date": "2017-09-12", "close": 19.5407, "volume": 1162316.0}, {"date": "2017-09-13", "close": 19.4815, "volume": 1080773.0}, {"date": "2017-09-14", "close": 19.3778, "volume": 1267059.0}, {"date": "2017-09-15", "close": 19.4074, "volume": 2786994.0}, {"date": "2017-09-18", "close": 19.3215, "volume": 1212351.0}, {"date": "2017-09-19", "close": 19.2474, "volume": 1654523.0}, {"date": "2017-09-20", "close": 19.3185, "volume": 1308882.0}, {"date": "2017-09-21", "close": 19.3096, "volume": 776301.0}, {"date": "2017-09-22", "close": 19.357, "volume": 832336.0}, {"date": "2017-09-25", "close": 19.4874, "volume": 1190511.0}, {"date": "2017-09-26", "close": 19.7037, "volume": 1903233.0}, {"date": "2017-09-27", "close": 19.6859, "volume": 1430494.0}, {"date": "2017-09-28", "close": 19.7719, "volume": 1159616.0}, {"date": "2017-09-29", "close": 19.7748, "volume": 1856378.0}, {"date": "2017-10-02", "close": 19.9556, "volume": 859977.0}, {"date": "2017-10-03", "close": 19.9289, "volume": 1489627.0}, {"date": "2017-10-04", "close": 20.0326, "volume": 1381745.0}, {"date": "2017-10-05", "close": 20.0681, "volume": 1353645.0}, {"date": "2017-10-06", "close": 20.0207, "volume": 1976609.0}, {"date": "2017-10-09", "close": 19.9259, "volume": 937480.0}, {"date": "2017-10-10", "close": 19.9585, "volume": 966580.0}, {"date": "2017-10-11", "close": 19.9378, "volume": 1250221.0}, {"date": "2017-10-12", "close": 19.923, "volume": 1441682.0}, {"date": "2017-10-13", "close": 19.9733, "volume": 1037785.0}, {"date": "2017-10-16", "close": 20.2104, "volume": 1533333.0}, {"date": "2017-10-17", "close": 20.2815, "volume": 1281649.0}, {"date": "2017-10-18", "close": 20.3763, "volume": 1367742.0}, {"date": "2017-10-19", "close": 20.5748, "volume": 981443.0}, {"date": "2017-10-20", "close": 20.7793, "volume": 1450359.0}, {"date": "2017-10-23", "close": 20.7526, "volume": 1215854.0}, {"date": "2017-10-24", "close": 20.7763, "volume": 1752745.0}, {"date": "2017-10-25", "close": 20.8267, "volume": 1966143.0}, {"date": "2017-10-26", "close": 20.9096, "volume": 1334914.0}, {"date": "2017-10-27", "close": 20.6104, "volume": 1281258.0}, {"date": "2017-10-30", "close": 20.3704, "volume": 1396588.0}, {"date": "2017-10-31", "close": 20.32, "volume": 1333128.0}, {"date": "2017-11-01", "close": 20.3081, "volume": 1052315.0}, {"date": "2017-11-02", "close": 20.4978, "volume": 1977929.0}, {"date": "2017-11-03", "close": 20.5185, "volume": 1566692.0}, {"date": "2017-11-06", "close": 20.5689, "volume": 794310.0}, {"date": "2017-11-07", "close": 20.4533, "volume": 2052115.0}, {"date": "2017-11-08", "close": 20.3585, "volume": 1331998.0}, {"date": "2017-11-09", "close": 20.3467, "volume": 944244.0}, {"date": "2017-11-10", "close": 20.3674, "volume": 1108043.0}, {"date": "2017-11-13", "close": 20.1867, "volume": 1319139.0}, {"date": "2017-11-14", "close": 20.083, "volume": 1722397.0}, {"date": "2017-11-15", "close": 20.1778, "volume": 1217379.0}, {"date": "2017-11-16", "close": 19.8756, "volume": 1471183.0}, {"date": "2017-11-17", "close": 19.8637, "volume": 1429954.0}, {"date": "2017-11-20", "close": 19.8341, "volume": 1226985.0}, {"date": "2017-11-21", "close": 19.8519, "volume": 1232803.0}, {"date": "2017-11-22", "close": 19.68, "volume": 1432698.0}, {"date": "2017-11-24", "close": 19.6119, "volume": 753415.0}, {"date": "2017-11-27", "close": 19.6681, "volume": 1154868.0}, {"date": "2017-11-28", "close": 19.9111, "volume": 1310327.0}, {"date": "2017-11-29", "close": 20.2963, "volume": 1714085.0}, {"date": "2017-11-30", "close": 20.48, "volume": 3623859.0}, {"date": "2017-12-01", "close": 20.5985, "volume": 2688984.0}, {"date": "2017-12-04", "close": 20.6667, "volume": 2210507.0}, {"date": "2017-12-05", "close": 20.5867, "volume": 1796938.0}, {"date": "2017-12-06", "close": 20.6548, "volume": 1163427.0}, {"date": "2017-12-07", "close": 20.7022, "volume": 1303452.0}, {"date": "2017-12-08", "close": 20.8593, "volume": 1340405.0}, {"date": "2017-12-11", "close": 20.8859, "volume": 1319213.0}, {"date": "2017-12-12", "close": 21.043, "volume": 1503701.0}, {"date": "2017-12-13", "close": 20.8889, "volume": 1825487.0}, {"date": "2017-12-14", "close": 20.8148, "volume": 2056394.0}, {"date": "2017-12-15", "close": 21.1081, "volume": 3266160.0}, {"date": "2017-12-18", "close": 20.9037, "volume": 1451334.0}, {"date": "2017-12-19", "close": 20.7704, "volume": 2261979.0}, {"date": "2017-12-20", "close": 20.963, "volume": 1252550.0}, {"date": "2017-12-21", "close": 20.9541, "volume": 509959.0}, {"date": "2017-12-22", "close": 21.0074, "volume": 738376.0}, {"date": "2017-12-26", "close": 21.0074, "volume": 541255.0}, {"date": "2017-12-27", "close": 21.0548, "volume": 1022328.0}, {"date": "2017-12-28", "close": 21.2652, "volume": 712965.0}, {"date": "2017-12-29", "close": 21.2296, "volume": 1103706.0}, {"date": "2018-01-02", "close": 20.7526, "volume": 1447622.0}, {"date": "2018-01-03", "close": 20.5807, "volume": 1146950.0}, {"date": "2018-01-04", "close": 20.6637, "volume": 884658.0}, {"date": "2018-01-05", "close": 20.5778, "volume": 1213518.0}, {"date": "2018-01-08", "close": 20.4741, "volume": 1354576.0}, {"date": "2018-01-09", "close": 20.3822, "volume": 2592297.0}, {"date": "2018-01-10", "close": 20.1333, "volume": 1503532.0}, {"date": "2018-01-11", "close": 20.3289, "volume": 1066929.0}, {"date": "2018-01-12", "close": 20.5748, "volume": 1415431.0}, {"date": "2018-01-16", "close": 20.5689, "volume": 1153862.0}, {"date": "2018-01-17", "close": 20.7733, "volume": 984629.0}, {"date": "2018-01-18", "close": 20.7467, "volume": 1869173.0}, {"date": "2018-01-19", "close": 20.957, "volume": 959556.0}, {"date": "2018-01-22", "close": 21.2267, "volume": 1198574.0}, {"date": "2018-01-23", "close": 21.3452, "volume": 1073743.0}, {"date": "2018-01-24", "close": 21.2711, "volume": 1194703.0}, {"date": "2018-01-25", "close": 21.4281, "volume": 1083753.0}, {"date": "2018-01-26", "close": 21.36, "volume": 1009280.0}, {"date": "2018-01-29", "close": 21.2385, "volume": 1214541.0}, {"date": "2018-01-30", "close": 21.2089, "volume": 1170558.0}, {"date": "2018-01-31", "close": 21.6237, "volume": 2472478.0}, {"date": "2018-02-01", "close": 21.757, "volume": 1637509.0}, {"date": "2018-02-02", "close": 21.7215, "volume": 1143609.0}, {"date": "2018-02-05", "close": 21.0667, "volume": 1315980.0}, {"date": "2018-02-06", "close": 20.9807, "volume": 2562300.0}, {"date": "2018-02-07", "close": 20.7793, "volume": 2414735.0}, {"date": "2018-02-08", "close": 20.077, "volume": 2146986.0}, {"date": "2018-02-09", "close": 20.1541, "volume": 2242434.0}, {"date": "2018-02-12", "close": 20.1541, "volume": 1711122.0}, {"date": "2018-02-13", "close": 20.2133, "volume": 1156164.0}, {"date": "2018-02-14", "close": 20.5719, "volume": 1074603.0}, {"date": "2018-02-15", "close": 20.6637, "volume": 855265.0}, {"date": "2018-02-16", "close": 20.6904, "volume": 1662592.0}, {"date": "2018-02-20", "close": 20.3644, "volume": 1066466.0}, {"date": "2018-02-21", "close": 20.4859, "volume": 1225020.0}, {"date": "2018-02-22", "close": 20.3763, "volume": 1309598.0}, {"date": "2018-02-23", "close": 20.4563, "volume": 999240.0}, {"date": "2018-02-26", "close": 20.7644, "volume": 815717.0}, {"date": "2018-02-27", "close": 20.5926, "volume": 957288.0}, {"date": "2018-02-28", "close": 20.2607, "volume": 1226259.0}, {"date": "2018-03-01", "close": 20.1185, "volume": 739361.0}, {"date": "2018-03-02", "close": 20.2133, "volume": 788241.0}, {"date": "2018-03-05", "close": 20.7941, "volume": 970903.0}, {"date": "2018-03-06", "close": 20.8948, "volume": 1259412.0}, {"date": "2018-03-07", "close": 20.9274, "volume": 1541065.0}, {"date": "2018-03-08", "close": 20.8889, "volume": 1322592.0}, {"date": "2018-03-09", "close": 21.3304, "volume": 1160379.0}, {"date": "2018-03-12", "close": 21.517, "volume": 1800971.0}, {"date": "2018-03-13", "close": 21.357, "volume": 1141509.0}, {"date": "2018-03-14", "close": 21.1348, "volume": 1352015.0}, {"date": "2018-03-15", "close": 21.0933, "volume": 950393.0}, {"date": "2018-03-16", "close": 21.1378, "volume": 3068763.0}, {"date": "2018-03-19", "close": 21.2089, "volume": 1336105.0}, {"date": "2018-03-20", "close": 21.3511, "volume": 762851.0}, {"date": "2018-03-21", "close": 21.1674, "volume": 840739.0}, {"date": "2018-03-22", "close": 21.0963, "volume": 2843505.0}, {"date": "2018-03-23", "close": 20.8059, "volume": 3585080.0}, {"date": "2018-03-26", "close": 21.2533, "volume": 1458091.0}, {"date": "2018-03-27", "close": 21.1022, "volume": 1348954.0}, {"date": "2018-03-28", "close": 21.5141, "volume": 1315926.0}, {"date": "2018-03-29", "close": 21.5407, "volume": 1919656.0}, {"date": "2018-04-02", "close": 21.1941, "volume": 1557141.0}, {"date": "2018-04-03", "close": 21.5378, "volume": 1743981.0}, {"date": "2018-04-04", "close": 21.7037, "volume": 1403035.0}, {"date": "2018-04-05", "close": 21.7274, "volume": 1033378.0}, {"date": "2018-04-06", "close": 21.3926, "volume": 1052855.0}, {"date": "2018-04-09", "close": 21.4133, "volume": 1020492.0}, {"date": "2018-04-10", "close": 21.5259, "volume": 1470120.0}, {"date": "2018-04-11", "close": 21.5615, "volume": 1055582.0}, {"date": "2018-04-12", "close": 21.6978, "volume": 997397.0}, {"date": "2018-04-13", "close": 21.6504, "volume": 1141128.0}, {"date": "2018-04-16", "close": 22.0267, "volume": 867112.0}, {"date": "2018-04-17", "close": 22.0148, "volume": 2471384.0}, {"date": "2018-04-18", "close": 21.9556, "volume": 1491703.0}, {"date": "2018-04-19", "close": 21.9733, "volume": 1291356.0}, {"date": "2018-04-20", "close": 22.1452, "volume": 1100189.0}, {"date": "2018-04-23", "close": 22.1304, "volume": 1069352.0}, {"date": "2018-04-24", "close": 22.0207, "volume": 1180899.0}, {"date": "2018-04-25", "close": 22.557, "volume": 1885633.0}, {"date": "2018-04-26", "close": 22.3941, "volume": 1348717.0}, {"date": "2018-04-27", "close": 22.4652, "volume": 1026145.0}, {"date": "2018-04-30", "close": 22.0919, "volume": 1510657.0}, {"date": "2018-05-01", "close": 22.2133, "volume": 1027647.0}, {"date": "2018-05-02", "close": 21.9052, "volume": 1395114.0}, {"date": "2018-05-03", "close": 21.8726, "volume": 1068582.0}, {"date": "2018-05-04", "close": 22.1748, "volume": 809487.0}, {"date": "2018-05-07", "close": 22.2667, "volume": 918300.0}, {"date": "2018-05-08", "close": 22.32, "volume": 1354678.0}, {"date": "2018-05-09", "close": 22.3022, "volume": 1411469.0}, {"date": "2018-05-10", "close": 22.557, "volume": 814715.0}, {"date": "2018-05-11", "close": 22.7881, "volume": 1086257.0}, {"date": "2018-05-14", "close": 22.5511, "volume": 924055.0}, {"date": "2018-05-15", "close": 22.5778, "volume": 942189.0}, {"date": "2018-05-16", "close": 22.6519, "volume": 688105.0}, {"date": "2018-05-17", "close": 22.7289, "volume": 954723.0}, {"date": "2018-05-18", "close": 22.6756, "volume": 958034.0}, {"date": "2018-05-21", "close": 22.9215, "volume": 761511.0}, {"date": "2018-05-22", "close": 22.8119, "volume": 906690.0}, {"date": "2018-05-23", "close": 22.7556, "volume": 1139022.0}, {"date": "2018-05-24", "close": 22.7615, "volume": 1321444.0}, {"date": "2018-05-25", "close": 22.7319, "volume": 668304.0}, {"date": "2018-05-29", "close": 22.3081, "volume": 1026240.0}, {"date": "2018-05-30", "close": 22.803, "volume": 1676798.0}, {"date": "2018-05-31", "close": 22.6578, "volume": 2593714.0}, {"date": "2018-06-01", "close": 22.8237, "volume": 1054326.0}, {"date": "2018-06-04", "close": 22.9926, "volume": 836106.0}, {"date": "2018-06-05", "close": 22.8415, "volume": 1107999.0}, {"date": "2018-06-06", "close": 23.0519, "volume": 923167.0}, {"date": "2018-06-07", "close": 23.1704, "volume": 905931.0}, {"date": "2018-06-08", "close": 23.203, "volume": 802079.0}, {"date": "2018-06-11", "close": 23.1022, "volume": 604196.0}, {"date": "2018-06-12", "close": 22.8148, "volume": 916545.0}, {"date": "2018-06-13", "close": 22.6815, "volume": 1310053.0}, {"date": "2018-06-14", "close": 22.3052, "volume": 1414068.0}, {"date": "2018-06-15", "close": 22.3289, "volume": 2456878.0}, {"date": "2018-06-18", "close": 22.0089, "volume": 1203549.0}, {"date": "2018-06-19", "close": 22.157, "volume": 1672586.0}, {"date": "2018-06-20", "close": 21.9911, "volume": 1452124.0}, {"date": "2018-06-21", "close": 21.76, "volume": 1564188.0}, {"date": "2018-06-22", "close": 21.8459, "volume": 2138667.0}, {"date": "2018-06-25", "close": 21.8311, "volume": 1567968.0}, {"date": "2018-06-26", "close": 21.6622, "volume": 2285266.0}, {"date": "2018-06-27", "close": 21.2919, "volume": 1347114.0}, {"date": "2018-06-28", "close": 21.3689, "volume": 1035224.0}, {"date": "2018-06-29", "close": 21.4548, "volume": 1796715.0}, {"date": "2018-07-02", "close": 21.3007, "volume": 1004464.0}, {"date": "2018-07-03", "close": 21.3837, "volume": 1060789.0}, {"date": "2018-07-05", "close": 21.437, "volume": 876984.0}, {"date": "2018-07-06", "close": 21.4667, "volume": 924504.0}, {"date": "2018-07-09", "close": 21.8133, "volume": 1097003.0}, {"date": "2018-07-10", "close": 21.8726, "volume": 1060992.0}, {"date": "2018-07-11", "close": 21.9022, "volume": 906123.0}, {"date": "2018-07-12", "close": 21.7452, "volume": 594466.0}, {"date": "2018-07-13", "close": 21.7393, "volume": 1052949.0}, {"date": "2018-07-16", "close": 22.0504, "volume": 943960.0}, {"date": "2018-07-17", "close": 21.8667, "volume": 1577887.0}, {"date": "2018-07-18", "close": 22.1096, "volume": 931915.0}, {"date": "2018-07-19", "close": 22.0474, "volume": 1317492.0}, {"date": "2018-07-20", "close": 22.1156, "volume": 910052.0}, {"date": "2018-07-23", "close": 22.1274, "volume": 835275.0}, {"date": "2018-07-24", "close": 22.0089, "volume": 721845.0}, {"date": "2018-07-25", "close": 22.0267, "volume": 2021271.0}, {"date": "2018-07-26", "close": 22.5481, "volume": 1368215.0}, {"date": "2018-07-27", "close": 22.3437, "volume": 983536.0}, {"date": "2018-07-30", "close": 22.3378, "volume": 960454.0}, {"date": "2018-07-31", "close": 22.4622, "volume": 1383328.0}, {"date": "2018-08-01", "close": 22.4711, "volume": 974845.0}, {"date": "2018-08-02", "close": 22.4533, "volume": 597824.0}, {"date": "2018-08-03", "close": 22.5156, "volume": 714265.0}, {"date": "2018-08-06", "close": 22.4978, "volume": 689006.0}, {"date": "2018-08-07", "close": 22.3526, "volume": 1041241.0}, {"date": "2018-08-08", "close": 22.397, "volume": 832461.0}, {"date": "2018-08-09", "close": 22.5719, "volume": 851033.0}, {"date": "2018-08-10", "close": 22.5096, "volume": 551519.0}, {"date": "2018-08-13", "close": 22.5126, "volume": 577199.0}, {"date": "2018-08-14", "close": 22.64, "volume": 861199.0}, {"date": "2018-08-15", "close": 22.6667, "volume": 678793.0}, {"date": "2018-08-16", "close": 22.883, "volume": 670579.0}, {"date": "2018-08-17", "close": 22.9452, "volume": 626987.0}, {"date": "2018-08-20", "close": 23.123, "volume": 731467.0}, {"date": "2018-08-21", "close": 23.1407, "volume": 705351.0}, {"date": "2018-08-22", "close": 22.8474, "volume": 1052919.0}, {"date": "2018-08-23", "close": 23.0074, "volume": 833291.0}, {"date": "2018-08-24", "close": 23.1437, "volume": 536088.0}, {"date": "2018-08-27", "close": 23.2059, "volume": 722243.0}, {"date": "2018-08-28", "close": 23.3541, "volume": 719347.0}, {"date": "2018-08-29", "close": 23.28, "volume": 747272.0}, {"date": "2018-08-30", "close": 23.1526, "volume": 526777.0}, {"date": "2018-08-31", "close": 23.1881, "volume": 1307620.0}, {"date": "2018-09-04", "close": 23.3363, "volume": 749118.0}, {"date": "2018-09-05", "close": 23.3067, "volume": 1151094.0}, {"date": "2018-09-06", "close": 23.3393, "volume": 835917.0}, {"date": "2018-09-07", "close": 23.2741, "volume": 652657.0}, {"date": "2018-09-10", "close": 23.1881, "volume": 737363.0}, {"date": "2018-09-11", "close": 23.3096, "volume": 1002118.0}, {"date": "2018-09-12", "close": 23.277, "volume": 746185.0}, {"date": "2018-09-13", "close": 23.6119, "volume": 681936.0}, {"date": "2018-09-14", "close": 23.8311, "volume": 1279051.0}, {"date": "2018-09-17", "close": 23.5852, "volume": 843051.0}, {"date": "2018-09-18", "close": 23.4044, "volume": 1513738.0}, {"date": "2018-09-19", "close": 23.1822, "volume": 1161736.0}, {"date": "2018-09-20", "close": 23.363, "volume": 1084495.0}, {"date": "2018-09-21", "close": 23.3511, "volume": 2116574.0}, {"date": "2018-09-24", "close": 23.1556, "volume": 1239293.0}, {"date": "2018-09-25", "close": 23.5022, "volume": 6056704.0}, {"date": "2018-09-26", "close": 23.3867, "volume": 2331639.0}, {"date": "2018-09-27", "close": 23.4459, "volume": 2547075.0}, {"date": "2018-09-28", "close": 23.683, "volume": 2363080.0}, {"date": "2018-10-01", "close": 23.2533, "volume": 2185869.0}, {"date": "2018-10-02", "close": 23.3896, "volume": 964325.0}, {"date": "2018-10-03", "close": 23.4548, "volume": 1735891.0}, {"date": "2018-10-04", "close": 23.4933, "volume": 1162849.0}, {"date": "2018-10-05", "close": 23.3363, "volume": 967677.0}, {"date": "2018-10-08", "close": 23.4222, "volume": 595964.0}, {"date": "2018-10-09", "close": 23.5111, "volume": 1002162.0}, {"date": "2018-10-10", "close": 22.8296, "volume": 1747075.0}, {"date": "2018-10-11", "close": 22.0474, "volume": 1732533.0}, {"date": "2018-10-12", "close": 21.8074, "volume": 1606854.0}, {"date": "2018-10-15", "close": 21.76, "volume": 1797552.0}, {"date": "2018-10-16", "close": 22.1393, "volume": 1923338.0}, {"date": "2018-10-17", "close": 22.1037, "volume": 881104.0}, {"date": "2018-10-18", "close": 21.9467, "volume": 833507.0}, {"date": "2018-10-19", "close": 21.9052, "volume": 820746.0}, {"date": "2018-10-22", "close": 21.7511, "volume": 1427014.0}, {"date": "2018-10-23", "close": 21.3926, "volume": 1329385.0}, {"date": "2018-10-24", "close": 21.6385, "volume": 1742428.0}, {"date": "2018-10-25", "close": 21.9585, "volume": 1258571.0}, {"date": "2018-10-26", "close": 21.92, "volume": 1500704.0}, {"date": "2018-10-29", "close": 22.1067, "volume": 1857745.0}, {"date": "2018-10-30", "close": 22.3111, "volume": 1277812.0}, {"date": "2018-10-31", "close": 22.4889, "volume": 1926153.0}, {"date": "2018-11-01", "close": 22.4474, "volume": 1060661.0}, {"date": "2018-11-02", "close": 22.4119, "volume": 1148016.0}, {"date": "2018-11-05", "close": 22.6519, "volume": 1103190.0}, {"date": "2018-11-06", "close": 22.8859, "volume": 1178088.0}, {"date": "2018-11-07", "close": 23.2652, "volume": 1026611.0}, {"date": "2018-11-08", "close": 23.3422, "volume": 1192225.0}, {"date": "2018-11-09", "close": 23.2326, "volume": 977316.0}, {"date": "2018-11-12", "close": 22.9393, "volume": 1204014.0}, {"date": "2018-11-13", "close": 22.8711, "volume": 1013458.0}, {"date": "2018-11-14", "close": 22.4356, "volume": 1398445.0}, {"date": "2018-11-15", "close": 22.8681, "volume": 1217089.0}, {"date": "2018-11-16", "close": 23.2444, "volume": 1495527.0}, {"date": "2018-11-19", "close": 23.2711, "volume": 1338430.0}, {"date": "2018-11-20", "close": 23.1822, "volume": 1814434.0}, {"date": "2018-11-21", "close": 23.1052, "volume": 1350405.0}, {"date": "2018-11-23", "close": 23.0044, "volume": 603872.0}, {"date": "2018-11-26", "close": 23.2178, "volume": 1469937.0}, {"date": "2018-11-27", "close": 22.9689, "volume": 1463015.0}, {"date": "2018-11-28", "close": 23.3037, "volume": 1682434.0}, {"date": "2018-11-29", "close": 23.2444, "volume": 1106899.0}, {"date": "2018-11-30", "close": 23.3422, "volume": 6379675.0}, {"date": "2018-12-03", "close": 23.1763, "volume": 1893793.0}, {"date": "2018-12-04", "close": 22.7052, "volume": 1328849.0}, {"date": "2018-12-06", "close": 22.6311, "volume": 1865717.0}, {"date": "2018-12-07", "close": 22.4385, "volume": 1358039.0}, {"date": "2018-12-10", "close": 22.2844, "volume": 1238412.0}, {"date": "2018-12-11", "close": 22.1926, "volume": 1114229.0}, {"date": "2018-12-12", "close": 22.2548, "volume": 1104729.0}, {"date": "2018-12-13", "close": 22.2667, "volume": 1374553.0}, {"date": "2018-12-14", "close": 22.1363, "volume": 1207710.0}, {"date": "2018-12-17", "close": 21.6533, "volume": 1097729.0}, {"date": "2018-12-18", "close": 21.7778, "volume": 1065258.0}, {"date": "2018-12-19", "close": 21.6563, "volume": 1171260.0}, {"date": "2018-12-20", "close": 21.2326, "volume": 1753056.0}, {"date": "2018-12-21", "close": 21.1022, "volume": 2658295.0}, {"date": "2018-12-24", "close": 20.6104, "volume": 1153065.0}, {"date": "2018-12-26", "close": 21.3541, "volume": 1892906.0}, {"date": "2018-12-27", "close": 21.6059, "volume": 950039.0}, {"date": "2018-12-28", "close": 21.6207, "volume": 1434172.0}, {"date": "2018-12-31", "close": 21.8993, "volume": 1731159.0}, {"date": "2019-01-02", "close": 21.4578, "volume": 1251875.0}, {"date": "2019-01-03", "close": 21.1022, "volume": 1215165.0}, {"date": "2019-01-04", "close": 21.4281, "volume": 1741837.0}, {"date": "2019-01-07", "close": 21.4904, "volume": 945898.0}, {"date": "2019-01-08", "close": 21.3333, "volume": 1311694.0}, {"date": "2019-01-09", "close": 21.3926, "volume": 1671175.0}, {"date": "2019-01-10", "close": 21.6237, "volume": 1853128.0}, {"date": "2019-01-11", "close": 21.5081, "volume": 1064097.0}, {"date": "2019-01-14", "close": 21.6978, "volume": 1034441.0}, {"date": "2019-01-15", "close": 21.8904, "volume": 848245.0}, {"date": "2019-01-16", "close": 22.1896, "volume": 1129494.0}, {"date": "2019-01-17", "close": 22.1956, "volume": 1310853.0}, {"date": "2019-01-18", "close": 22.4237, "volume": 711639.0}, {"date": "2019-01-22", "close": 22.1333, "volume": 721919.0}, {"date": "2019-01-23", "close": 22.3496, "volume": 708821.0}, {"date": "2019-01-24", "close": 22.1244, "volume": 1329136.0}, {"date": "2019-01-25", "close": 22.2222, "volume": 1782607.0}, {"date": "2019-01-28", "close": 22.2519, "volume": 751872.0}, {"date": "2019-01-29", "close": 22.1185, "volume": 759152.0}, {"date": "2019-01-30", "close": 22.8326, "volume": 1931303.0}, {"date": "2019-01-31", "close": 22.7822, "volume": 1216390.0}, {"date": "2019-02-01", "close": 23.0311, "volume": 1044117.0}, {"date": "2019-02-04", "close": 23.3067, "volume": 1095663.0}, {"date": "2019-02-05", "close": 23.597, "volume": 1113193.0}, {"date": "2019-02-06", "close": 23.6681, "volume": 1040624.0}, {"date": "2019-02-07", "close": 23.9526, "volume": 1536658.0}, {"date": "2019-02-08", "close": 23.7541, "volume": 1187872.0}, {"date": "2019-02-11", "close": 23.7719, "volume": 1078130.0}, {"date": "2019-02-12", "close": 23.8874, "volume": 1124212.0}, {"date": "2019-02-13", "close": 24.1511, "volume": 929434.0}, {"date": "2019-02-14", "close": 23.9526, "volume": 1283583.0}, {"date": "2019-02-15", "close": 24.1185, "volume": 1606507.0}, {"date": "2019-02-19", "close": 24.2844, "volume": 893285.0}, {"date": "2019-02-20", "close": 24.4711, "volume": 883919.0}, {"date": "2019-02-21", "close": 24.4178, "volume": 807631.0}, {"date": "2019-02-22", "close": 24.4593, "volume": 859305.0}, {"date": "2019-02-25", "close": 24.2163, "volume": 2650438.0}, {"date": "2019-02-26", "close": 24.3733, "volume": 1307407.0}, {"date": "2019-02-27", "close": 24.6074, "volume": 1191726.0}, {"date": "2019-02-28", "close": 24.7881, "volume": 2063532.0}, {"date": "2019-03-01", "close": 24.9896, "volume": 1403794.0}, {"date": "2019-03-04", "close": 24.8622, "volume": 1455921.0}, {"date": "2019-03-05", "close": 24.8385, "volume": 856325.0}, {"date": "2019-03-06", "close": 24.6222, "volume": 1013843.0}, {"date": "2019-03-07", "close": 24.5244, "volume": 978102.0}, {"date": "2019-03-08", "close": 24.5333, "volume": 1158290.0}, {"date": "2019-03-11", "close": 24.6015, "volume": 1557421.0}, {"date": "2019-03-12", "close": 24.7111, "volume": 1168027.0}, {"date": "2019-03-13", "close": 24.5452, "volume": 1578406.0}, {"date": "2019-03-14", "close": 24.6993, "volume": 1081752.0}, {"date": "2019-03-15", "close": 24.7822, "volume": 2162545.0}, {"date": "2019-03-18", "close": 24.9067, "volume": 834732.0}, {"date": "2019-03-19", "close": 24.6163, "volume": 708477.0}, {"date": "2019-03-20", "close": 24.5244, "volume": 917203.0}, {"date": "2019-03-21", "close": 24.877, "volume": 674673.0}, {"date": "2019-03-22", "close": 24.7496, "volume": 1320715.0}, {"date": "2019-03-25", "close": 24.877, "volume": 1391465.0}, {"date": "2019-03-26", "close": 24.9185, "volume": 817101.0}, {"date": "2019-03-27", "close": 25.0696, "volume": 795410.0}, {"date": "2019-03-28", "close": 25.0696, "volume": 1146376.0}, {"date": "2019-03-29", "close": 25.1022, "volume": 1855379.0}, {"date": "2019-04-01", "close": 25.1319, "volume": 907855.0}, {"date": "2019-04-02", "close": 25.0519, "volume": 688480.0}, {"date": "2019-04-03", "close": 25.2311, "volume": 1509676.0}, {"date": "2019-04-04", "close": 25.2756, "volume": 1269214.0}, {"date": "2019-04-05", "close": 25.4133, "volume": 922367.0}, {"date": "2019-04-08", "close": 25.36, "volume": 883759.0}, {"date": "2019-04-09", "close": 25.2222, "volume": 740428.0}, {"date": "2019-04-10", "close": 25.2756, "volume": 1056955.0}, {"date": "2019-04-11", "close": 25.52, "volume": 562700.0}, {"date": "2019-04-12", "close": 25.7556, "volume": 551695.0}, {"date": "2019-04-15", "close": 25.72, "volume": 438376.0}, {"date": "2019-04-16", "close": 26.0578, "volume": 902572.0}, {"date": "2019-04-17", "close": 25.7422, "volume": 873313.0}, {"date": "2019-04-18", "close": 25.9333, "volume": 1250293.0}, {"date": "2019-04-22", "close": 25.6933, "volume": 727897.0}, {"date": "2019-04-23", "close": 25.9911, "volume": 961418.0}, {"date": "2019-04-24", "close": 26.8756, "volume": 2084953.0}, {"date": "2019-04-25", "close": 26.9422, "volume": 797182.0}, {"date": "2019-04-26", "close": 27.0089, "volume": 774754.0}, {"date": "2019-04-29", "close": 26.9956, "volume": 818770.0}, {"date": "2019-04-30", "close": 27.2444, "volume": 1254080.0}, {"date": "2019-05-01", "close": 27.2356, "volume": 817672.0}, {"date": "2019-05-02", "close": 27.1733, "volume": 797260.0}, {"date": "2019-05-03", "close": 27.3333, "volume": 748712.0}, {"date": "2019-05-06", "close": 27.3422, "volume": 1286210.0}, {"date": "2019-05-07", "close": 27.0933, "volume": 801097.0}, {"date": "2019-05-08", "close": 26.9467, "volume": 1719112.0}, {"date": "2019-05-09", "close": 26.9511, "volume": 1256267.0}, {"date": "2019-05-10", "close": 27.32, "volume": 1053981.0}, {"date": "2019-05-13", "close": 27.1111, "volume": 1159483.0}, {"date": "2019-05-14", "close": 27.2489, "volume": 1003293.0}, {"date": "2019-05-15", "close": 27.3644, "volume": 1711213.0}, {"date": "2019-05-16", "close": 27.6, "volume": 1361443.0}, {"date": "2019-05-17", "close": 27.4578, "volume": 1204776.0}, {"date": "2019-05-20", "close": 27.5067, "volume": 721800.0}, {"date": "2019-05-21", "close": 27.56, "volume": 1417756.0}, {"date": "2019-05-22", "close": 27.6578, "volume": 2757901.0}, {"date": "2019-05-23", "close": 27.3689, "volume": 1593007.0}, {"date": "2019-05-24", "close": 27.5822, "volume": 946782.0}, {"date": "2019-05-28", "close": 27.4044, "volume": 1889053.0}, {"date": "2019-05-29", "close": 27.5956, "volume": 1356640.0}, {"date": "2019-05-30", "close": 27.56, "volume": 779321.0}, {"date": "2019-05-31", "close": 27.6444, "volume": 1268156.0}, {"date": "2019-06-03", "close": 27.8533, "volume": 1774984.0}, {"date": "2019-06-04", "close": 27.9956, "volume": 1126471.0}, {"date": "2019-06-05", "close": 28.3511, "volume": 1644617.0}, {"date": "2019-06-06", "close": 28.4444, "volume": 1058652.0}, {"date": "2019-06-07", "close": 28.5822, "volume": 1351631.0}, {"date": "2019-06-10", "close": 28.6, "volume": 1310445.0}, {"date": "2019-06-11", "close": 28.4844, "volume": 992169.0}, {"date": "2019-06-12", "close": 28.76, "volume": 1421235.0}, {"date": "2019-06-13", "close": 28.8311, "volume": 1045408.0}, {"date": "2019-06-14", "close": 29.1644, "volume": 1405096.0}, {"date": "2019-06-17", "close": 28.8889, "volume": 684119.0}, {"date": "2019-06-18", "close": 29.1867, "volume": 1234363.0}, {"date": "2019-06-19", "close": 29.5111, "volume": 1524053.0}, {"date": "2019-06-20", "close": 29.6933, "volume": 1268370.0}, {"date": "2019-06-21", "close": 29.7244, "volume": 2571484.0}, {"date": "2019-06-24", "close": 29.6489, "volume": 1399585.0}, {"date": "2019-06-25", "close": 29.6667, "volume": 968843.0}, {"date": "2019-06-26", "close": 28.9156, "volume": 2192827.0}, {"date": "2019-06-27", "close": 28.9156, "volume": 2304864.0}, {"date": "2019-06-28", "close": 29.3022, "volume": 2449671.0}, {"date": "2019-07-01", "close": 29.52, "volume": 1580294.0}, {"date": "2019-07-02", "close": 29.6267, "volume": 1389429.0}, {"date": "2019-07-03", "close": 29.9333, "volume": 624319.0}, {"date": "2019-07-05", "close": 29.9822, "volume": 965097.0}, {"date": "2019-07-08", "close": 29.9244, "volume": 844893.0}, {"date": "2019-07-09", "close": 30.1289, "volume": 1247114.0}, {"date": "2019-07-10", "close": 30.1289, "volume": 1011316.0}, {"date": "2019-07-11", "close": 30.1156, "volume": 571718.0}, {"date": "2019-07-12", "close": 30.1644, "volume": 784458.0}, {"date": "2019-07-15", "close": 30.3289, "volume": 632830.0}, {"date": "2019-07-16", "close": 30.3956, "volume": 1092582.0}, {"date": "2019-07-17", "close": 30.1378, "volume": 936733.0}, {"date": "2019-07-18", "close": 30.1511, "volume": 1248977.0}, {"date": "2019-07-19", "close": 29.7067, "volume": 1283949.0}, {"date": "2019-07-22", "close": 29.5644, "volume": 1120408.0}, {"date": "2019-07-23", "close": 29.5867, "volume": 1490139.0}, {"date": "2019-07-24", "close": 30.4889, "volume": 2970886.0}, {"date": "2019-07-25", "close": 30.76, "volume": 1215227.0}, {"date": "2019-07-26", "close": 31.2533, "volume": 1809079.0}, {"date": "2019-07-29", "close": 31.1378, "volume": 1122968.0}, {"date": "2019-07-30", "close": 31.3156, "volume": 993969.0}, {"date": "2019-07-31", "close": 30.84, "volume": 2473906.0}, {"date": "2019-08-01", "close": 30.5778, "volume": 1290447.0}, {"date": "2019-08-02", "close": 30.9111, "volume": 1170164.0}, {"date": "2019-08-05", "close": 30.1689, "volume": 1257156.0}, {"date": "2019-08-06", "close": 30.9644, "volume": 1345729.0}, {"date": "2019-08-07", "close": 31.28, "volume": 1179256.0}, {"date": "2019-08-08", "close": 31.9467, "volume": 1715620.0}, {"date": "2019-08-09", "close": 31.8533, "volume": 767860.0}, {"date": "2019-08-12", "close": 31.64, "volume": 1338763.0}, {"date": "2019-08-13", "close": 32.0667, "volume": 1415662.0}, {"date": "2019-08-14", "close": 31.3244, "volume": 1396892.0}, {"date": "2019-08-15", "close": 31.56, "volume": 1545237.0}, {"date": "2019-08-16", "close": 32.1022, "volume": 1339135.0}, {"date": "2019-08-19", "close": 32.4533, "volume": 897795.0}, {"date": "2019-08-20", "close": 32.0667, "volume": 789826.0}, {"date": "2019-08-21", "close": 31.9644, "volume": 1666183.0}, {"date": "2019-08-22", "close": 32.3111, "volume": 1274607.0}, {"date": "2019-08-23", "close": 31.6889, "volume": 966976.0}, {"date": "2019-08-26", "close": 32.0311, "volume": 1102529.0}, {"date": "2019-08-27", "close": 31.9022, "volume": 1488562.0}, {"date": "2019-08-28", "close": 31.6489, "volume": 1134619.0}, {"date": "2019-08-29", "close": 31.9111, "volume": 1296466.0}, {"date": "2019-08-30", "close": 31.6667, "volume": 2118444.0}, {"date": "2019-09-03", "close": 31.7378, "volume": 1323299.0}, {"date": "2019-09-04", "close": 32.0, "volume": 2142526.0}, {"date": "2019-09-05", "close": 31.9689, "volume": 1180291.0}, {"date": "2019-09-06", "close": 32.0978, "volume": 1537796.0}, {"date": "2019-09-09", "close": 31.7422, "volume": 1409119.0}, {"date": "2019-09-10", "close": 31.4756, "volume": 2460577.0}, {"date": "2019-09-11", "close": 31.6178, "volume": 1442421.0}, {"date": "2019-09-12", "close": 31.6711, "volume": 1124273.0}, {"date": "2019-09-13", "close": 31.5511, "volume": 998392.0}, {"date": "2019-09-16", "close": 31.5111, "volume": 1324516.0}, {"date": "2019-09-17", "close": 32.0089, "volume": 1482055.0}, {"date": "2019-09-18", "close": 31.9644, "volume": 1189485.0}, {"date": "2019-09-19", "close": 32.0044, "volume": 1077680.0}, {"date": "2019-09-20", "close": 31.88, "volume": 4057589.0}, {"date": "2019-09-23", "close": 32.1333, "volume": 1470100.0}, {"date": "2019-09-24", "close": 32.1778, "volume": 1131957.0}, {"date": "2019-09-25", "close": 32.2578, "volume": 1055970.0}, {"date": "2019-09-26", "close": 32.2933, "volume": 829541.0}, {"date": "2019-09-27", "close": 31.8756, "volume": 900094.0}, {"date": "2019-09-30", "close": 32.1022, "volume": 1362559.0}, {"date": "2019-10-01", "close": 31.6044, "volume": 940554.0}, {"date": "2019-10-02", "close": 31.4356, "volume": 1014716.0}, {"date": "2019-10-03", "close": 31.5556, "volume": 951583.0}, {"date": "2019-10-04", "close": 32.1822, "volume": 1029199.0}, {"date": "2019-10-07", "close": 32.0711, "volume": 1140865.0}, {"date": "2019-10-08", "close": 31.3733, "volume": 883053.0}, {"date": "2019-10-09", "close": 31.6356, "volume": 833749.0}, {"date": "2019-10-10", "close": 31.6978, "volume": 750217.0}, {"date": "2019-10-11", "close": 31.5867, "volume": 1137757.0}, {"date": "2019-10-14", "close": 31.6089, "volume": 571687.0}, {"date": "2019-10-15", "close": 31.5156, "volume": 1112506.0}, {"date": "2019-10-16", "close": 31.32, "volume": 1154086.0}, {"date": "2019-10-17", "close": 31.48, "volume": 1254019.0}, {"date": "2019-10-18", "close": 31.6267, "volume": 948973.0}, {"date": "2019-10-21", "close": 31.5156, "volume": 997996.0}, {"date": "2019-10-22", "close": 30.1556, "volume": 5140700.0}, {"date": "2019-10-23", "close": 31.9422, "volume": 2940804.0}, {"date": "2019-10-24", "close": 31.4133, "volume": 2062298.0}, {"date": "2019-10-25", "close": 30.8622, "volume": 1369411.0}, {"date": "2019-10-28", "close": 30.68, "volume": 1312805.0}, {"date": "2019-10-29", "close": 30.9467, "volume": 1422745.0}, {"date": "2019-10-30", "close": 31.2089, "volume": 808058.0}, {"date": "2019-10-31", "close": 31.0667, "volume": 1062938.0}, {"date": "2019-11-01", "close": 30.8756, "volume": 914566.0}, {"date": "2019-11-04", "close": 30.2044, "volume": 1209953.0}, {"date": "2019-11-05", "close": 30.0578, "volume": 1059523.0}, {"date": "2019-11-06", "close": 30.5733, "volume": 1753760.0}, {"date": "2019-11-07", "close": 30.2222, "volume": 2020794.0}, {"date": "2019-11-08", "close": 30.1733, "volume": 964546.0}, {"date": "2019-11-11", "close": 30.3111, "volume": 983569.0}, {"date": "2019-11-12", "close": 30.2578, "volume": 1028914.0}, {"date": "2019-11-13", "close": 30.48, "volume": 1134970.0}, {"date": "2019-11-14", "close": 30.4267, "volume": 993802.0}, {"date": "2019-11-15", "close": 30.1556, "volume": 1504496.0}, {"date": "2019-11-18", "close": 30.4044, "volume": 1122059.0}, {"date": "2019-11-19", "close": 30.9111, "volume": 2070135.0}, {"date": "2019-11-20", "close": 30.9867, "volume": 2195093.0}, {"date": "2019-11-21", "close": 30.1289, "volume": 1041664.0}, {"date": "2019-11-22", "close": 30.2089, "volume": 997904.0}, {"date": "2019-11-25", "close": 30.2933, "volume": 1665988.0}, {"date": "2019-11-26", "close": 30.7778, "volume": 2176004.0}, {"date": "2019-11-27", "close": 30.7422, "volume": 2221087.0}, {"date": "2019-11-29", "close": 30.2222, "volume": 4805511.0}, {"date": "2019-12-02", "close": 30.3822, "volume": 4553563.0}, {"date": "2019-12-03", "close": 30.2311, "volume": 3785154.0}, {"date": "2019-12-04", "close": 30.3244, "volume": 80130995.0}, {"date": "2019-12-05", "close": 30.9822, "volume": 3830742.0}, {"date": "2019-12-06", "close": 31.1511, "volume": 2544205.0}, {"date": "2019-12-09", "close": 31.1778, "volume": 2201751.0}, {"date": "2019-12-10", "close": 31.0756, "volume": 1757032.0}, {"date": "2019-12-11", "close": 30.9156, "volume": 1610028.0}, {"date": "2019-12-12", "close": 30.9333, "volume": 1393906.0}, {"date": "2019-12-13", "close": 30.9156, "volume": 1968345.0}, {"date": "2019-12-16", "close": 30.7867, "volume": 2226516.0}, {"date": "2019-12-17", "close": 30.92, "volume": 3084468.0}, {"date": "2019-12-18", "close": 30.72, "volume": 2705807.0}, {"date": "2019-12-19", "close": 30.5511, "volume": 1254602.0}, {"date": "2019-12-20", "close": 30.6356, "volume": 2794324.0}, {"date": "2019-12-23", "close": 30.4, "volume": 980068.0}, {"date": "2019-12-24", "close": 30.4089, "volume": 293656.0}, {"date": "2019-12-26", "close": 30.4311, "volume": 677774.0}, {"date": "2019-12-27", "close": 30.4756, "volume": 943767.0}, {"date": "2019-12-30", "close": 30.5022, "volume": 1175623.0}, {"date": "2019-12-31", "close": 30.7111, "volume": 1916550.0}, {"date": "2020-01-02", "close": 30.6489, "volume": 1965472.0}, {"date": "2020-01-03", "close": 30.6889, "volume": 986373.0}, {"date": "2020-01-06", "close": 30.6444, "volume": 1465020.0}, {"date": "2020-01-07", "close": 30.0844, "volume": 1544033.0}, {"date": "2020-01-08", "close": 30.2978, "volume": 1292546.0}, {"date": "2020-01-09", "close": 30.4756, "volume": 2037408.0}, {"date": "2020-01-10", "close": 30.16, "volume": 1396172.0}, {"date": "2020-01-13", "close": 30.2711, "volume": 2032071.0}, {"date": "2020-01-14", "close": 30.3511, "volume": 2344797.0}, {"date": "2020-01-15", "close": 30.6444, "volume": 1019173.0}, {"date": "2020-01-16", "close": 30.9911, "volume": 1159209.0}, {"date": "2020-01-17", "close": 31.2711, "volume": 1744533.0}, {"date": "2020-01-21", "close": 31.0444, "volume": 1549141.0}, {"date": "2020-01-22", "close": 31.6622, "volume": 2153376.0}, {"date": "2020-01-23", "close": 31.7244, "volume": 1501510.0}, {"date": "2020-01-24", "close": 32.0311, "volume": 1510164.0}, {"date": "2020-01-27", "close": 31.8178, "volume": 1657253.0}, {"date": "2020-01-28", "close": 32.1644, "volume": 2163937.0}, {"date": "2020-01-29", "close": 32.3333, "volume": 2270362.0}, {"date": "2020-01-30", "close": 33.1467, "volume": 1681157.0}, {"date": "2020-01-31", "close": 32.68, "volume": 2114453.0}, {"date": "2020-02-03", "close": 33.0622, "volume": 2238246.0}, {"date": "2020-02-04", "close": 33.2622, "volume": 1689712.0}, {"date": "2020-02-05", "close": 33.8622, "volume": 1448262.0}, {"date": "2020-02-06", "close": 34.3022, "volume": 1435351.0}, {"date": "2020-02-07", "close": 34.5822, "volume": 1830544.0}, {"date": "2020-02-10", "close": 35.0044, "volume": 1803798.0}, {"date": "2020-02-11", "close": 35.2356, "volume": 1740010.0}, {"date": "2020-02-12", "close": 34.9511, "volume": 1174428.0}, {"date": "2020-02-13", "close": 35.2533, "volume": 1635239.0}, {"date": "2020-02-14", "close": 35.2889, "volume": 1804736.0}, {"date": "2020-02-18", "close": 35.2711, "volume": 1665211.0}, {"date": "2020-02-19", "close": 35.3244, "volume": 1076863.0}, {"date": "2020-02-20", "close": 34.6978, "volume": 2260336.0}, {"date": "2020-02-21", "close": 34.9556, "volume": 7591519.0}, {"date": "2020-02-24", "close": 34.24, "volume": 2603605.0}, {"date": "2020-02-25", "close": 33.4089, "volume": 2135448.0}, {"date": "2020-02-26", "close": 32.9067, "volume": 2165217.0}, {"date": "2020-02-27", "close": 31.1067, "volume": 2305539.0}, {"date": "2020-02-28", "close": 29.84, "volume": 4946199.0}, {"date": "2020-03-02", "close": 31.2, "volume": 2616653.0}, {"date": "2020-03-03", "close": 30.2044, "volume": 2629491.0}, {"date": "2020-03-04", "close": 31.12, "volume": 2956457.0}, {"date": "2020-03-05", "close": 29.6844, "volume": 2936956.0}, {"date": "2020-03-06", "close": 29.44, "volume": 2824881.0}, {"date": "2020-03-09", "close": 26.8, "volume": 3455172.0}, {"date": "2020-03-10", "close": 28.0489, "volume": 2855576.0}, {"date": "2020-03-11", "close": 25.8444, "volume": 3769202.0}, {"date": "2020-03-12", "close": 22.8667, "volume": 4584948.0}, {"date": "2020-03-13", "close": 24.9689, "volume": 3541614.0}, {"date": "2020-03-16", "close": 21.1156, "volume": 4749648.0}, {"date": "2020-03-17", "close": 23.64, "volume": 4487793.0}, {"date": "2020-03-18", "close": 22.5511, "volume": 4584224.0}, {"date": "2020-03-19", "close": 21.5333, "volume": 2938367.0}, {"date": "2020-03-20", "close": 21.1467, "volume": 4101272.0}, {"date": "2020-03-23", "close": 19.2711, "volume": 3614843.0}, {"date": "2020-03-24", "close": 21.3778, "volume": 2660296.0}, {"date": "2020-03-25", "close": 21.12, "volume": 2473449.0}, {"date": "2020-03-26", "close": 22.5822, "volume": 2090133.0}, {"date": "2020-03-27", "close": 23.0533, "volume": 2201366.0}, {"date": "2020-03-30", "close": 24.2267, "volume": 2807703.0}, {"date": "2020-03-31", "close": 23.1867, "volume": 6773669.0}, {"date": "2020-04-01", "close": 22.3289, "volume": 3004713.0}, {"date": "2020-04-02", "close": 22.5244, "volume": 3222315.0}, {"date": "2020-04-03", "close": 21.9911, "volume": 2794401.0}, {"date": "2020-04-06", "close": 23.88, "volume": 2679601.0}, {"date": "2020-04-07", "close": 23.92, "volume": 2634752.0}, {"date": "2020-04-08", "close": 24.5422, "volume": 1743993.0}, {"date": "2020-04-09", "close": 25.92, "volume": 1546000.0}, {"date": "2020-04-13", "close": 25.2, "volume": 1972460.0}, {"date": "2020-04-14", "close": 26.0889, "volume": 1716975.0}, {"date": "2020-04-15", "close": 24.7644, "volume": 2520198.0}, {"date": "2020-04-16", "close": 24.2889, "volume": 2038767.0}, {"date": "2020-04-17", "close": 25.3289, "volume": 2555295.0}, {"date": "2020-04-20", "close": 24.5556, "volume": 1725723.0}, {"date": "2020-04-21", "close": 23.7111, "volume": 1859661.0}, {"date": "2020-04-22", "close": 22.7911, "volume": 4732213.0}, {"date": "2020-04-23", "close": 22.2889, "volume": 2224273.0}, {"date": "2020-04-24", "close": 22.3289, "volume": 2465239.0}, {"date": "2020-04-27", "close": 23.5111, "volume": 1900624.0}, {"date": "2020-04-28", "close": 24.0222, "volume": 2335871.0}, {"date": "2020-04-29", "close": 24.9733, "volume": 1928511.0}, {"date": "2020-04-30", "close": 24.0, "volume": 1893593.0}, {"date": "2020-05-01", "close": 22.8667, "volume": 1502912.0}, {"date": "2020-05-04", "close": 22.8356, "volume": 1715913.0}, {"date": "2020-05-05", "close": 23.0, "volume": 1725361.0}, {"date": "2020-05-06", "close": 22.2133, "volume": 2408141.0}, {"date": "2020-05-07", "close": 22.7244, "volume": 2133319.0}, {"date": "2020-05-08", "close": 22.9911, "volume": 1647256.0}, {"date": "2020-05-11", "close": 22.6578, "volume": 1577083.0}, {"date": "2020-05-12", "close": 21.9511, "volume": 1862023.0}, {"date": "2020-05-13", "close": 20.8622, "volume": 2666544.0}, {"date": "2020-05-14", "close": 21.0667, "volume": 2970508.0}, {"date": "2020-05-15", "close": 21.2133, "volume": 8007744.0}, {"date": "2020-05-18", "close": 23.0756, "volume": 3273070.0}, {"date": "2020-05-19", "close": 22.8089, "volume": 1839674.0}, {"date": "2020-05-20", "close": 23.7378, "volume": 1824219.0}, {"date": "2020-05-21", "close": 24.7644, "volume": 2422233.0}, {"date": "2020-05-22", "close": 25.0889, "volume": 2174132.0}, {"date": "2020-05-26", "close": 25.5689, "volume": 2022687.0}, {"date": "2020-05-27", "close": 26.0178, "volume": 2078885.0}, {"date": "2020-05-28", "close": 25.8356, "volume": 1712576.0}, {"date": "2020-05-29", "close": 25.7556, "volume": 2891731.0}, {"date": "2020-06-01", "close": 25.76, "volume": 1236510.0}, {"date": "2020-06-02", "close": 26.5022, "volume": 1779399.0}, {"date": "2020-06-03", "close": 26.76, "volume": 2474239.0}, {"date": "2020-06-04", "close": 27.2978, "volume": 1895002.0}, {"date": "2020-06-05", "close": 28.3822, "volume": 2103275.0}, {"date": "2020-06-08", "close": 29.0622, "volume": 1838626.0}, {"date": "2020-06-09", "close": 27.9956, "volume": 1246115.0}, {"date": "2020-06-10", "close": 26.7156, "volume": 2457663.0}, {"date": "2020-06-11", "close": 24.9111, "volume": 2331283.0}, {"date": "2020-06-12", "close": 25.3422, "volume": 1867153.0}, {"date": "2020-06-15", "close": 25.8978, "volume": 1984824.0}, {"date": "2020-06-16", "close": 26.0267, "volume": 1532736.0}, {"date": "2020-06-17", "close": 25.92, "volume": 2252763.0}, {"date": "2020-06-18", "close": 25.9467, "volume": 1795239.0}, {"date": "2020-06-19", "close": 26.0711, "volume": 4181325.0}, {"date": "2020-06-22", "close": 25.6489, "volume": 1194410.0}, {"date": "2020-06-23", "close": 25.6178, "volume": 1509777.0}, {"date": "2020-06-24", "close": 24.7733, "volume": 1466964.0}, {"date": "2020-06-25", "close": 25.3244, "volume": 1393033.0}, {"date": "2020-06-26", "close": 24.6267, "volume": 2680569.0}, {"date": "2020-06-29", "close": 25.1022, "volume": 1476835.0}, {"date": "2020-06-30", "close": 25.4622, "volume": 2413849.0}, {"date": "2020-07-01", "close": 25.3467, "volume": 1691100.0}, {"date": "2020-07-02", "close": 25.0978, "volume": 1238789.0}, {"date": "2020-07-06", "close": 25.44, "volume": 1083256.0}, {"date": "2020-07-07", "close": 25.2178, "volume": 1578710.0}, {"date": "2020-07-08", "close": 25.2356, "volume": 1391206.0}, {"date": "2020-07-09", "close": 24.8, "volume": 1645371.0}, {"date": "2020-07-10", "close": 25.6933, "volume": 1539727.0}, {"date": "2020-07-13", "close": 26.0178, "volume": 2018954.0}, {"date": "2020-07-14", "close": 26.6267, "volume": 1570261.0}, {"date": "2020-07-15", "close": 27.3956, "volume": 2225706.0}, {"date": "2020-07-16", "close": 28.1556, "volume": 2259247.0}, {"date": "2020-07-17", "close": 28.24, "volume": 1938838.0}, {"date": "2020-07-20", "close": 28.1778, "volume": 2000844.0}, {"date": "2020-07-21", "close": 28.4533, "volume": 1911098.0}, {"date": "2020-07-22", "close": 28.4133, "volume": 3779597.0}, {"date": "2020-07-23", "close": 28.6667, "volume": 1647781.0}, {"date": "2020-07-24", "close": 28.4267, "volume": 1554426.0}, {"date": "2020-07-27", "close": 27.9422, "volume": 1611853.0}, {"date": "2020-07-28", "close": 27.6444, "volume": 1329788.0}, {"date": "2020-07-29", "close": 28.1778, "volume": 1254195.0}, {"date": "2020-07-30", "close": 27.6889, "volume": 1088757.0}, {"date": "2020-07-31", "close": 27.4444, "volume": 1487545.0}, {"date": "2020-08-03", "close": 27.6178, "volume": 1133374.0}, {"date": "2020-08-04", "close": 27.2, "volume": 1135485.0}, {"date": "2020-08-05", "close": 27.5289, "volume": 1290193.0}, {"date": "2020-08-06", "close": 27.64, "volume": 1436575.0}, {"date": "2020-08-07", "close": 28.3956, "volume": 1195616.0}, {"date": "2020-08-10", "close": 28.6133, "volume": 1313505.0}, {"date": "2020-08-11", "close": 28.2533, "volume": 2055926.0}, {"date": "2020-08-12", "close": 28.0356, "volume": 1149106.0}, {"date": "2020-08-13", "close": 27.9333, "volume": 1012657.0}, {"date": "2020-08-14", "close": 27.68, "volume": 1179729.0}, {"date": "2020-08-17", "close": 27.0711, "volume": 1465441.0}, {"date": "2020-08-18", "close": 27.2267, "volume": 1233976.0}, {"date": "2020-08-19", "close": 26.9467, "volume": 1277919.0}, {"date": "2020-08-20", "close": 26.7378, "volume": 1158082.0}, {"date": "2020-08-21", "close": 26.7467, "volume": 1066558.0}, {"date": "2020-08-24", "close": 27.3822, "volume": 1013733.0}, {"date": "2020-08-25", "close": 27.3778, "volume": 1277640.0}, {"date": "2020-08-26", "close": 27.3511, "volume": 1386290.0}, {"date": "2020-08-27", "close": 28.1022, "volume": 1934633.0}, {"date": "2020-08-28", "close": 28.0, "volume": 1258396.0}, {"date": "2020-08-31", "close": 27.5778, "volume": 1994051.0}, {"date": "2020-09-01", "close": 27.8356, "volume": 1072003.0}, {"date": "2020-09-02", "close": 28.2933, "volume": 1025545.0}, {"date": "2020-09-03", "close": 27.9911, "volume": 2206489.0}, {"date": "2020-09-04", "close": 27.9733, "volume": 1541592.0}, {"date": "2020-09-08", "close": 27.6933, "volume": 1937216.0}, {"date": "2020-09-09", "close": 28.2356, "volume": 1645090.0}, {"date": "2020-09-10", "close": 27.72, "volume": 1349989.0}, {"date": "2020-09-11", "close": 27.9467, "volume": 1003349.0}, {"date": "2020-09-14", "close": 28.3778, "volume": 1421253.0}, {"date": "2020-09-15", "close": 28.1511, "volume": 1025347.0}, {"date": "2020-09-16", "close": 28.4667, "volume": 1234564.0}, {"date": "2020-09-17", "close": 28.2622, "volume": 1951373.0}, {"date": "2020-09-18", "close": 27.8444, "volume": 2967259.0}, {"date": "2020-09-21", "close": 27.1733, "volume": 2750186.0}, {"date": "2020-09-22", "close": 27.3067, "volume": 1459930.0}, {"date": "2020-09-23", "close": 26.4711, "volume": 1491151.0}, {"date": "2020-09-24", "close": 26.5867, "volume": 1254589.0}, {"date": "2020-09-25", "close": 26.9156, "volume": 1138981.0}, {"date": "2020-09-28", "close": 27.3867, "volume": 1457055.0}, {"date": "2020-09-29", "close": 27.0978, "volume": 1504712.0}, {"date": "2020-09-30", "close": 27.1778, "volume": 1932192.0}, {"date": "2020-10-01", "close": 27.0178, "volume": 1150879.0}, {"date": "2020-10-02", "close": 27.2311, "volume": 841113.0}, {"date": "2020-10-05", "close": 27.5733, "volume": 977679.0}, {"date": "2020-10-06", "close": 27.3511, "volume": 1216161.0}, {"date": "2020-10-07", "close": 27.4711, "volume": 1036546.0}, {"date": "2020-10-08", "close": 28.08, "volume": 775861.0}, {"date": "2020-10-09", "close": 28.0089, "volume": 1484896.0}, {"date": "2020-10-12", "close": 28.6311, "volume": 889481.0}, {"date": "2020-10-13", "close": 27.7022, "volume": 932029.0}, {"date": "2020-10-14", "close": 27.4267, "volume": 966825.0}, {"date": "2020-10-15", "close": 27.5822, "volume": 1506656.0}, {"date": "2020-10-16", "close": 27.5778, "volume": 1448147.0}, {"date": "2020-10-19", "close": 27.2044, "volume": 1458162.0}, {"date": "2020-10-20", "close": 28.0978, "volume": 2036918.0}, {"date": "2020-10-21", "close": 28.9378, "volume": 2820467.0}, {"date": "2020-10-22", "close": 29.3378, "volume": 1944481.0}, {"date": "2020-10-23", "close": 29.2089, "volume": 1223181.0}, {"date": "2020-10-26", "close": 28.3556, "volume": 1433479.0}, {"date": "2020-10-27", "close": 27.3067, "volume": 1513242.0}, {"date": "2020-10-28", "close": 26.9911, "volume": 1791187.0}, {"date": "2020-10-29", "close": 27.1289, "volume": 2160864.0}, {"date": "2020-10-30", "close": 26.72, "volume": 2206055.0}, {"date": "2020-11-02", "close": 27.5556, "volume": 2201656.0}, {"date": "2020-11-03", "close": 28.24, "volume": 1894500.0}, {"date": "2020-11-04", "close": 27.7156, "volume": 2473620.0}, {"date": "2020-11-05", "close": 27.9556, "volume": 1441476.0}, {"date": "2020-11-06", "close": 27.5911, "volume": 1508971.0}, {"date": "2020-11-09", "close": 30.7644, "volume": 3165057.0}, {"date": "2020-11-10", "close": 31.3733, "volume": 2275472.0}, {"date": "2020-11-11", "close": 31.0889, "volume": 1660626.0}, {"date": "2020-11-12", "close": 30.32, "volume": 1055315.0}, {"date": "2020-11-13", "close": 30.6089, "volume": 1050752.0}, {"date": "2020-11-16", "close": 31.3244, "volume": 1131325.0}, {"date": "2020-11-17", "close": 31.16, "volume": 1199266.0}, {"date": "2020-11-18", "close": 30.6267, "volume": 1365734.0}, {"date": "2020-11-19", "close": 29.7156, "volume": 3755148.0}, {"date": "2020-11-20", "close": 29.1022, "volume": 2868381.0}, {"date": "2020-11-23", "close": 28.9867, "volume": 3044947.0}, {"date": "2020-11-24", "close": 29.2622, "volume": 2540481.0}, {"date": "2020-11-25", "close": 28.8711, "volume": 3972357.0}, {"date": "2020-11-27", "close": 28.6267, "volume": 2253206.0}, {"date": "2020-11-30", "close": 28.9467, "volume": 23978877.0}, {"date": "2020-12-01", "close": 30.0178, "volume": 3422189.0}, {"date": "2020-12-02", "close": 29.9022, "volume": 2155095.0}, {"date": "2020-12-03", "close": 29.7556, "volume": 2704315.0}, {"date": "2020-12-04", "close": 30.04, "volume": 1272490.0}, {"date": "2020-12-07", "close": 28.9822, "volume": 1438670.0}, {"date": "2020-12-08", "close": 28.9378, "volume": 1008193.0}, {"date": "2020-12-09", "close": 28.92, "volume": 1846534.0}, {"date": "2020-12-10", "close": 28.8178, "volume": 1559488.0}, {"date": "2020-12-11", "close": 28.7956, "volume": 1670526.0}, {"date": "2020-12-14", "close": 28.4933, "volume": 2052103.0}, {"date": "2020-12-15", "close": 29.2311, "volume": 1149111.0}, {"date": "2020-12-16", "close": 29.3511, "volume": 1174806.0}, {"date": "2020-12-17", "close": 29.6622, "volume": 1638340.0}, {"date": "2020-12-18", "close": 29.4578, "volume": 3115248.0}, {"date": "2020-12-21", "close": 29.0889, "volume": 1433880.0}, {"date": "2020-12-22", "close": 29.0578, "volume": 1107166.0}, {"date": "2020-12-23", "close": 29.3244, "volume": 1028655.0}, {"date": "2020-12-24", "close": 29.3778, "volume": 336334.0}, {"date": "2020-12-28", "close": 29.3733, "volume": 1213434.0}, {"date": "2020-12-29", "close": 29.2133, "volume": 895558.0}, {"date": "2020-12-30", "close": 29.3778, "volume": 822886.0}, {"date": "2020-12-31", "close": 29.52, "volume": 1686240.0}, {"date": "2021-01-04", "close": 28.8622, "volume": 2181150.0}, {"date": "2021-01-05", "close": 28.6133, "volume": 1434564.0}, {"date": "2021-01-06", "close": 29.5956, "volume": 3643258.0}, {"date": "2021-01-07", "close": 29.3378, "volume": 2280811.0}, {"date": "2021-01-08", "close": 29.4933, "volume": 5449011.0}, {"date": "2021-01-11", "close": 29.4978, "volume": 2053678.0}, {"date": "2021-01-12", "close": 29.8889, "volume": 2400957.0}, {"date": "2021-01-13", "close": 29.5822, "volume": 2586525.0}, {"date": "2021-01-14", "close": 29.3378, "volume": 1131399.0}, {"date": "2021-01-15", "close": 29.3956, "volume": 1304845.0}, {"date": "2021-01-19", "close": 29.1644, "volume": 1555166.0}, {"date": "2021-01-20", "close": 29.6267, "volume": 1380238.0}, {"date": "2021-01-21", "close": 29.5956, "volume": 2220495.0}, {"date": "2021-01-22", "close": 29.28, "volume": 1243152.0}, {"date": "2021-01-25", "close": 29.36, "volume": 2105010.0}, {"date": "2021-01-26", "close": 28.8667, "volume": 1759115.0}, {"date": "2021-01-27", "close": 27.3956, "volume": 4480501.0}, {"date": "2021-01-28", "close": 28.1156, "volume": 1959973.0}, {"date": "2021-01-29", "close": 27.6178, "volume": 1858410.0}, {"date": "2021-02-01", "close": 27.9556, "volume": 2094860.0}, {"date": "2021-02-02", "close": 28.4222, "volume": 998257.0}, {"date": "2021-02-03", "close": 28.2667, "volume": 1557468.0}, {"date": "2021-02-04", "close": 28.8844, "volume": 1082108.0}, {"date": "2021-02-05", "close": 29.2222, "volume": 2313555.0}, {"date": "2021-02-08", "close": 29.3822, "volume": 1696207.0}, {"date": "2021-02-09", "close": 29.8889, "volume": 1100963.0}, {"date": "2021-02-10", "close": 30.0222, "volume": 1930279.0}, {"date": "2021-02-11", "close": 30.4711, "volume": 1674270.0}, {"date": "2021-02-12", "close": 30.1689, "volume": 1420436.0}, {"date": "2021-02-16", "close": 30.2267, "volume": 1353548.0}, {"date": "2021-02-17", "close": 30.1689, "volume": 1333939.0}, {"date": "2021-02-18", "close": 29.8311, "volume": 2046363.0}, {"date": "2021-02-19", "close": 30.1689, "volume": 1627564.0}, {"date": "2021-02-22", "close": 30.3067, "volume": 1958303.0}, {"date": "2021-02-23", "close": 30.7244, "volume": 1454947.0}, {"date": "2021-02-24", "close": 31.6711, "volume": 2440633.0}, {"date": "2021-02-25", "close": 31.0133, "volume": 1287704.0}, {"date": "2021-02-26", "close": 30.8133, "volume": 2719019.0}, {"date": "2021-03-01", "close": 31.1689, "volume": 1759342.0}, {"date": "2021-03-02", "close": 31.3244, "volume": 1473334.0}, {"date": "2021-03-03", "close": 31.7733, "volume": 1605139.0}, {"date": "2021-03-04", "close": 31.4133, "volume": 1339758.0}, {"date": "2021-03-05", "close": 32.4267, "volume": 1501033.0}, {"date": "2021-03-08", "close": 33.1911, "volume": 1091317.0}, {"date": "2021-03-09", "close": 32.9511, "volume": 2237526.0}, {"date": "2021-03-10", "close": 33.7778, "volume": 1966293.0}, {"date": "2021-03-11", "close": 33.7778, "volume": 3029883.0}, {"date": "2021-03-12", "close": 34.0444, "volume": 1819730.0}, {"date": "2021-03-15", "close": 34.2578, "volume": 2282073.0}, {"date": "2021-03-16", "close": 33.8711, "volume": 1342111.0}, {"date": "2021-03-17", "close": 33.7911, "volume": 3152738.0}, {"date": "2021-03-18", "close": 33.9422, "volume": 3153984.0}, {"date": "2021-03-19", "close": 32.9422, "volume": 4863066.0}, {"date": "2021-03-22", "close": 32.5644, "volume": 1675861.0}, {"date": "2021-03-23", "close": 32.5156, "volume": 1590856.0}, {"date": "2021-03-24", "close": 33.1289, "volume": 1398708.0}, {"date": "2021-03-25", "close": 33.4533, "volume": 1275093.0}, {"date": "2021-03-26", "close": 33.6978, "volume": 1136239.0}, {"date": "2021-03-29", "close": 33.7289, "volume": 874028.0}, {"date": "2021-03-30", "close": 33.92, "volume": 914710.0}, {"date": "2021-03-31", "close": 33.4889, "volume": 1726630.0}, {"date": "2021-04-01", "close": 33.9956, "volume": 1777597.0}, {"date": "2021-04-05", "close": 34.3156, "volume": 1168805.0}, {"date": "2021-04-06", "close": 34.6356, "volume": 1119636.0}, {"date": "2021-04-07", "close": 34.9244, "volume": 2112313.0}, {"date": "2021-04-08", "close": 35.0133, "volume": 1317985.0}, {"date": "2021-04-09", "close": 35.3867, "volume": 1171897.0}, {"date": "2021-04-12", "close": 35.3556, "volume": 1774831.0}, {"date": "2021-04-13", "close": 34.9867, "volume": 1391434.0}, {"date": "2021-04-14", "close": 35.3289, "volume": 1413904.0}, {"date": "2021-04-15", "close": 35.2933, "volume": 1350101.0}, {"date": "2021-04-16", "close": 35.5156, "volume": 1960461.0}, {"date": "2021-04-19", "close": 35.8933, "volume": 1197508.0}, {"date": "2021-04-20", "close": 35.8533, "volume": 1376352.0}, {"date": "2021-04-21", "close": 35.8044, "volume": 2369328.0}, {"date": "2021-04-22", "close": 35.76, "volume": 1454895.0}, {"date": "2021-04-23", "close": 36.16, "volume": 909031.0}, {"date": "2021-04-26", "close": 35.7511, "volume": 1173103.0}, {"date": "2021-04-27", "close": 35.8089, "volume": 1315685.0}, {"date": "2021-04-28", "close": 35.0622, "volume": 1832524.0}, {"date": "2021-04-29", "close": 35.3822, "volume": 1609749.0}, {"date": "2021-04-30", "close": 35.4311, "volume": 1538892.0}, {"date": "2021-05-03", "close": 35.7822, "volume": 1637248.0}, {"date": "2021-05-04", "close": 35.8844, "volume": 1069983.0}, {"date": "2021-05-05", "close": 35.7289, "volume": 1459300.0}, {"date": "2021-05-06", "close": 35.9422, "volume": 1492162.0}, {"date": "2021-05-07", "close": 36.2, "volume": 1708508.0}, {"date": "2021-05-10", "close": 35.9467, "volume": 1277851.0}, {"date": "2021-05-11", "close": 35.1511, "volume": 1087686.0}, {"date": "2021-05-12", "close": 34.5733, "volume": 1524582.0}, {"date": "2021-05-13", "close": 35.2978, "volume": 986539.0}, {"date": "2021-05-14", "close": 35.7733, "volume": 1130868.0}, {"date": "2021-05-17", "close": 35.2933, "volume": 941668.0}, {"date": "2021-05-18", "close": 34.9556, "volume": 1237666.0}, {"date": "2021-05-19", "close": 35.0044, "volume": 1399448.0}, {"date": "2021-05-20", "close": 34.8889, "volume": 992297.0}, {"date": "2021-05-21", "close": 34.8267, "volume": 1192936.0}, {"date": "2021-05-24", "close": 34.7733, "volume": 1246990.0}, {"date": "2021-05-25", "close": 34.1378, "volume": 1381995.0}, {"date": "2021-05-26", "close": 34.0356, "volume": 1197232.0}, {"date": "2021-05-27", "close": 34.4, "volume": 2768854.0}, {"date": "2021-05-28", "close": 34.6622, "volume": 1253617.0}, {"date": "2021-06-01", "close": 34.5333, "volume": 1097653.0}, {"date": "2021-06-02", "close": 34.2, "volume": 1450442.0}, {"date": "2021-06-03", "close": 34.3333, "volume": 1453230.0}, {"date": "2021-06-04", "close": 34.3556, "volume": 918290.0}, {"date": "2021-06-07", "close": 33.64, "volume": 1149075.0}, {"date": "2021-06-08", "close": 33.7289, "volume": 1317368.0}, {"date": "2021-06-09", "close": 33.5333, "volume": 1058283.0}, {"date": "2021-06-10", "close": 33.4889, "volume": 1841782.0}, {"date": "2021-06-11", "close": 33.7556, "volume": 1411326.0}, {"date": "2021-06-14", "close": 33.5289, "volume": 802105.0}, {"date": "2021-06-15", "close": 33.8, "volume": 1282171.0}, {"date": "2021-06-16", "close": 33.84, "volume": 1648543.0}, {"date": "2021-06-17", "close": 33.2756, "volume": 1792926.0}, {"date": "2021-06-18", "close": 32.3289, "volume": 2269453.0}, {"date": "2021-06-21", "close": 33.0444, "volume": 1284669.0}, {"date": "2021-06-22", "close": 32.9956, "volume": 1181385.0}, {"date": "2021-06-23", "close": 32.7244, "volume": 1265731.0}, {"date": "2021-06-24", "close": 32.8578, "volume": 1811909.0}, {"date": "2021-06-25", "close": 33.1956, "volume": 1550333.0}, {"date": "2021-06-28", "close": 32.9644, "volume": 1462696.0}, {"date": "2021-06-29", "close": 32.9733, "volume": 874901.0}, {"date": "2021-06-30", "close": 33.08, "volume": 1412203.0}, {"date": "2021-07-01", "close": 33.76, "volume": 1324759.0}, {"date": "2021-07-02", "close": 33.7644, "volume": 1111412.0}, {"date": "2021-07-06", "close": 33.6978, "volume": 1094409.0}, {"date": "2021-07-07", "close": 33.9467, "volume": 1317109.0}, {"date": "2021-07-08", "close": 32.92, "volume": 1475631.0}, {"date": "2021-07-09", "close": 33.6089, "volume": 1097428.0}, {"date": "2021-07-12", "close": 33.8978, "volume": 1132837.0}, {"date": "2021-07-13", "close": 33.3689, "volume": 1107423.0}, {"date": "2021-07-14", "close": 33.52, "volume": 922131.0}, {"date": "2021-07-15", "close": 33.9867, "volume": 1413657.0}, {"date": "2021-07-16", "close": 34.1022, "volume": 1424162.0}, {"date": "2021-07-19", "close": 32.9689, "volume": 1385757.0}, {"date": "2021-07-20", "close": 33.7111, "volume": 1599759.0}, {"date": "2021-07-21", "close": 34.0, "volume": 1019511.0}, {"date": "2021-07-22", "close": 33.4267, "volume": 1563640.0}, {"date": "2021-07-23", "close": 33.2489, "volume": 2015156.0}, {"date": "2021-07-26", "close": 33.1333, "volume": 1546441.0}, {"date": "2021-07-27", "close": 33.0089, "volume": 1182418.0}, {"date": "2021-07-28", "close": 32.4178, "volume": 1865164.0}, {"date": "2021-07-29", "close": 32.6933, "volume": 940590.0}, {"date": "2021-07-30", "close": 32.52, "volume": 1764668.0}, {"date": "2021-08-02", "close": 32.3689, "volume": 1635883.0}, {"date": "2021-08-03", "close": 32.2444, "volume": 1336131.0}, {"date": "2021-08-04", "close": 31.9778, "volume": 2042282.0}, {"date": "2021-08-05", "close": 32.2933, "volume": 1694410.0}, {"date": "2021-08-06", "close": 32.6533, "volume": 1556872.0}, {"date": "2021-08-09", "close": 32.6489, "volume": 1392073.0}, {"date": "2021-08-10", "close": 32.4978, "volume": 1235704.0}, {"date": "2021-08-11", "close": 32.9022, "volume": 1329568.0}, {"date": "2021-08-12", "close": 32.8178, "volume": 1051357.0}, {"date": "2021-08-13", "close": 33.1378, "volume": 1145041.0}, {"date": "2021-08-16", "close": 33.0711, "volume": 985957.0}, {"date": "2021-08-17", "close": 33.2089, "volume": 1142273.0}, {"date": "2021-08-18", "close": 32.9244, "volume": 887971.0}, {"date": "2021-08-19", "close": 33.5867, "volume": 1522687.0}, {"date": "2021-08-20", "close": 33.9467, "volume": 1613464.0}, {"date": "2021-08-23", "close": 33.8044, "volume": 1198170.0}, {"date": "2021-08-24", "close": 33.7422, "volume": 1248673.0}, {"date": "2021-08-25", "close": 33.8622, "volume": 1177249.0}, {"date": "2021-08-26", "close": 33.3867, "volume": 1000550.0}, {"date": "2021-08-27", "close": 33.84, "volume": 1111390.0}, {"date": "2021-08-30", "close": 33.4089, "volume": 704943.0}, {"date": "2021-08-31", "close": 33.4711, "volume": 1337323.0}, {"date": "2021-09-01", "close": 33.4089, "volume": 967045.0}, {"date": "2021-09-02", "close": 33.4978, "volume": 1012702.0}, {"date": "2021-09-03", "close": 33.0889, "volume": 848725.0}, {"date": "2021-09-07", "close": 32.5911, "volume": 1508087.0}, {"date": "2021-09-08", "close": 32.9867, "volume": 1440756.0}, {"date": "2021-09-09", "close": 32.4667, "volume": 1365835.0}, {"date": "2021-09-10", "close": 31.88, "volume": 1485619.0}, {"date": "2021-09-13", "close": 32.2133, "volume": 1368061.0}, {"date": "2021-09-14", "close": 31.7644, "volume": 1602574.0}, {"date": "2021-09-15", "close": 31.8622, "volume": 1612564.0}, {"date": "2021-09-16", "close": 32.0756, "volume": 1828807.0}, {"date": "2021-09-17", "close": 32.0844, "volume": 3758737.0}, {"date": "2021-09-20", "close": 31.8311, "volume": 2105007.0}, {"date": "2021-09-21", "close": 31.8756, "volume": 1574593.0}, {"date": "2021-09-22", "close": 32.1289, "volume": 1107054.0}, {"date": "2021-09-23", "close": 32.4, "volume": 1213882.0}, {"date": "2021-09-24", "close": 32.5822, "volume": 1240166.0}, {"date": "2021-09-27", "close": 32.6578, "volume": 887044.0}, {"date": "2021-09-28", "close": 32.2533, "volume": 1471716.0}, {"date": "2021-09-29", "close": 32.6489, "volume": 1244376.0}, {"date": "2021-09-30", "close": 32.5244, "volume": 2137347.0}, {"date": "2021-10-01", "close": 33.0756, "volume": 1384850.0}, {"date": "2021-10-04", "close": 32.8756, "volume": 1541000.0}, {"date": "2021-10-05", "close": 33.4533, "volume": 998003.0}, {"date": "2021-10-06", "close": 34.0578, "volume": 1579486.0}, {"date": "2021-10-07", "close": 34.4267, "volume": 1561160.0}, {"date": "2021-10-08", "close": 34.2889, "volume": 1315613.0}, {"date": "2021-10-11", "close": 34.0267, "volume": 920018.0}, {"date": "2021-10-12", "close": 33.9822, "volume": 1026117.0}, {"date": "2021-10-13", "close": 33.8267, "volume": 1249688.0}, {"date": "2021-10-14", "close": 34.44, "volume": 1050736.0}, {"date": "2021-10-15", "close": 34.5689, "volume": 978617.0}, {"date": "2021-10-18", "close": 33.9556, "volume": 1222650.0}, {"date": "2021-10-19", "close": 34.4311, "volume": 1157906.0}, {"date": "2021-10-20", "close": 34.88, "volume": 1030552.0}, {"date": "2021-10-21", "close": 35.0622, "volume": 1171303.0}, {"date": "2021-10-22", "close": 36.56, "volume": 3039781.0}, {"date": "2021-10-25", "close": 36.4178, "volume": 2263801.0}, {"date": "2021-10-26", "close": 36.3778, "volume": 885843.0}, {"date": "2021-10-27", "close": 35.6711, "volume": 1526737.0}, {"date": "2021-10-28", "close": 35.9689, "volume": 835135.0}, {"date": "2021-10-29", "close": 35.3778, "volume": 1351071.0}, {"date": "2021-11-01", "close": 35.5822, "volume": 1046749.0}, {"date": "2021-11-02", "close": 36.2756, "volume": 1161130.0}, {"date": "2021-11-03", "close": 36.2667, "volume": 1243453.0}, {"date": "2021-11-04", "close": 35.2844, "volume": 1347788.0}, {"date": "2021-11-05", "close": 35.8133, "volume": 1140727.0}, {"date": "2021-11-08", "close": 36.1867, "volume": 1134810.0}, {"date": "2021-11-09", "close": 36.1422, "volume": 1010817.0}, {"date": "2021-11-10", "close": 36.1511, "volume": 1126165.0}, {"date": "2021-11-11", "close": 36.1333, "volume": 780552.0}, {"date": "2021-11-12", "close": 36.1022, "volume": 1303735.0}, {"date": "2021-11-15", "close": 35.9289, "volume": 1453367.0}, {"date": "2021-11-16", "close": 36.0489, "volume": 1757617.0}, {"date": "2021-11-17", "close": 36.2933, "volume": 1764335.0}, {"date": "2021-11-18", "close": 36.3911, "volume": 1138043.0}, {"date": "2021-11-19", "close": 35.6844, "volume": 994547.0}, {"date": "2021-11-22", "close": 36.6711, "volume": 1558595.0}, {"date": "2021-11-23", "close": 37.5556, "volume": 2063193.0}, {"date": "2021-11-24", "close": 37.1111, "volume": 1599394.0}, {"date": "2021-11-26", "close": 35.7644, "volume": 1391803.0}, {"date": "2021-11-29", "close": 35.32, "volume": 1139035.0}, {"date": "2021-11-30", "close": 34.0622, "volume": 3746002.0}, {"date": "2021-12-01", "close": 33.6489, "volume": 1449675.0}, {"date": "2021-12-02", "close": 35.0444, "volume": 1832841.0}, {"date": "2021-12-03", "close": 34.5422, "volume": 1319308.0}, {"date": "2021-12-06", "close": 34.9822, "volume": 1228230.0}, {"date": "2021-12-07", "close": 35.4533, "volume": 1423147.0}, {"date": "2021-12-08", "close": 35.5111, "volume": 893326.0}, {"date": "2021-12-09", "close": 35.4578, "volume": 1415486.0}, {"date": "2021-12-10", "close": 35.9733, "volume": 1026974.0}, {"date": "2021-12-13", "close": 35.8311, "volume": 1131061.0}, {"date": "2021-12-14", "close": 36.2133, "volume": 1831453.0}, {"date": "2021-12-15", "close": 36.2978, "volume": 1251470.0}, {"date": "2021-12-16", "close": 36.4978, "volume": 1718741.0}, {"date": "2021-12-17", "close": 35.7333, "volume": 3168393.0}, {"date": "2021-12-20", "close": 35.0, "volume": 1497622.0}, {"date": "2021-12-21", "close": 35.3511, "volume": 1671784.0}, {"date": "2021-12-22", "close": 35.4, "volume": 1253792.0}, {"date": "2021-12-23", "close": 35.6311, "volume": 937768.0}, {"date": "2021-12-27", "close": 36.16, "volume": 731851.0}, {"date": "2021-12-28", "close": 36.4311, "volume": 909376.0}, {"date": "2021-12-29", "close": 36.6756, "volume": 886750.0}, {"date": "2021-12-30", "close": 36.2356, "volume": 852039.0}, {"date": "2021-12-31", "close": 36.6178, "volume": 1329277.0}, {"date": "2022-01-03", "close": 36.1156, "volume": 1019392.0}, {"date": "2022-01-04", "close": 36.6533, "volume": 1543291.0}, {"date": "2022-01-05", "close": 36.2444, "volume": 1271869.0}, {"date": "2022-01-06", "close": 36.8622, "volume": 1236841.0}, {"date": "2022-01-07", "close": 37.5911, "volume": 1299364.0}, {"date": "2022-01-10", "close": 37.5067, "volume": 1393274.0}, {"date": "2022-01-11", "close": 37.8044, "volume": 1285715.0}, {"date": "2022-01-12", "close": 38.0044, "volume": 1217644.0}, {"date": "2022-01-13", "close": 38.3289, "volume": 1573839.0}, {"date": "2022-01-14", "close": 38.04, "volume": 1242740.0}, {"date": "2022-01-18", "close": 37.6578, "volume": 1233385.0}, {"date": "2022-01-19", "close": 36.68, "volume": 1001828.0}, {"date": "2022-01-20", "close": 37.0222, "volume": 1709800.0}, {"date": "2022-01-21", "close": 36.6844, "volume": 1707471.0}, {"date": "2022-01-24", "close": 37.0489, "volume": 2149413.0}, {"date": "2022-01-25", "close": 36.6533, "volume": 2294565.0}, {"date": "2022-01-26", "close": 36.6044, "volume": 1955671.0}, {"date": "2022-01-27", "close": 36.1511, "volume": 1988831.0}, {"date": "2022-01-28", "close": 37.6267, "volume": 5241201.0}, {"date": "2022-01-31", "close": 37.5556, "volume": 5492229.0}, {"date": "2022-02-01", "close": 38.1289, "volume": 3048111.0}, {"date": "2022-02-02", "close": 39.0044, "volume": 3491568.0}, {"date": "2022-02-03", "close": 39.5289, "volume": 2702963.0}, {"date": "2022-02-04", "close": 39.8933, "volume": 2629791.0}, {"date": "2022-02-07", "close": 40.36, "volume": 2326333.0}, {"date": "2022-02-08", "close": 41.2444, "volume": 2683102.0}, {"date": "2022-02-09", "close": 41.1644, "volume": 2179383.0}, {"date": "2022-02-10", "close": 40.8622, "volume": 2381949.0}, {"date": "2022-02-11", "close": 39.9867, "volume": 2430198.0}, {"date": "2022-02-14", "close": 39.7733, "volume": 2406532.0}, {"date": "2022-02-15", "close": 40.0489, "volume": 1431781.0}, {"date": "2022-02-16", "close": 40.4222, "volume": 1792633.0}, {"date": "2022-02-17", "close": 39.8933, "volume": 1071130.0}, {"date": "2022-02-18", "close": 40.2089, "volume": 1493316.0}, {"date": "2022-02-22", "close": 40.1956, "volume": 1748335.0}, {"date": "2022-02-23", "close": 39.7111, "volume": 1673273.0}, {"date": "2022-02-24", "close": 38.9556, "volume": 2054531.0}, {"date": "2022-02-25", "close": 40.5289, "volume": 1246927.0}, {"date": "2022-02-28", "close": 40.1333, "volume": 1715089.0}, {"date": "2022-03-01", "close": 39.1911, "volume": 1370077.0}, {"date": "2022-03-02", "close": 40.24, "volume": 1291648.0}, {"date": "2022-03-03", "close": 40.1644, "volume": 1467952.0}, {"date": "2022-03-04", "close": 40.04, "volume": 1437329.0}, {"date": "2022-03-07", "close": 39.5111, "volume": 1482914.0}, {"date": "2022-03-08", "close": 39.6578, "volume": 2055447.0}, {"date": "2022-03-09", "close": 40.7467, "volume": 2723283.0}, {"date": "2022-03-10", "close": 41.2489, "volume": 1661434.0}, {"date": "2022-03-11", "close": 41.9556, "volume": 1955617.0}, {"date": "2022-03-14", "close": 41.6356, "volume": 2131119.0}, {"date": "2022-03-15", "close": 42.2222, "volume": 2407484.0}, {"date": "2022-03-16", "close": 41.7956, "volume": 2479835.0}, {"date": "2022-03-17", "close": 42.3289, "volume": 1809470.0}, {"date": "2022-03-18", "close": 42.6667, "volume": 3150659.0}, {"date": "2022-03-21", "close": 43.5422, "volume": 1516162.0}, {"date": "2022-03-22", "close": 43.9244, "volume": 1825148.0}, {"date": "2022-03-23", "close": 43.5333, "volume": 1409389.0}, {"date": "2022-03-24", "close": 43.56, "volume": 2116783.0}, {"date": "2022-03-25", "close": 43.9867, "volume": 1888464.0}, {"date": "2022-03-28", "close": 44.1733, "volume": 1460064.0}, {"date": "2022-03-29", "close": 44.5, "volume": 2920756.0}, {"date": "2022-03-30", "close": 44.72, "volume": 1993926.0}, {"date": "2022-03-31", "close": 44.3933, "volume": 3912915.0}, {"date": "2022-04-01", "close": 44.8733, "volume": 1597926.0}, {"date": "2022-04-04", "close": 43.9733, "volume": 1959160.0}, {"date": "2022-04-05", "close": 44.28, "volume": 2113651.0}, {"date": "2022-04-06", "close": 44.5333, "volume": 1632058.0}, {"date": "2022-04-07", "close": 44.8467, "volume": 1601505.0}, {"date": "2022-04-08", "close": 45.1333, "volume": 1867516.0}, {"date": "2022-04-11", "close": 44.9733, "volume": 1553479.0}, {"date": "2022-04-12", "close": 45.68, "volume": 2442285.0}, {"date": "2022-04-13", "close": 45.5533, "volume": 2047080.0}, {"date": "2022-04-14", "close": 45.48, "volume": 8181844.0}, {"date": "2022-04-18", "close": 46.2867, "volume": 2683285.0}, {"date": "2022-04-19", "close": 46.1333, "volume": 2558799.0}, {"date": "2022-04-20", "close": 47.3667, "volume": 1976955.0}, {"date": "2022-04-21", "close": 46.3467, "volume": 2770129.0}, {"date": "2022-04-22", "close": 45.3133, "volume": 1953199.0}, {"date": "2022-04-25", "close": 45.2667, "volume": 3835791.0}, {"date": "2022-04-26", "close": 44.86, "volume": 3240598.0}, {"date": "2022-04-27", "close": 45.4333, "volume": 3316692.0}, {"date": "2022-04-28", "close": 45.8333, "volume": 2499151.0}, {"date": "2022-04-29", "close": 44.3267, "volume": 4204362.0}, {"date": "2022-05-02", "close": 44.1267, "volume": 3258022.0}, {"date": "2022-05-03", "close": 44.84, "volume": 2349709.0}, {"date": "2022-05-04", "close": 46.0067, "volume": 2392432.0}, {"date": "2022-05-05", "close": 45.3733, "volume": 1685077.0}, {"date": "2022-05-06", "close": 45.8533, "volume": 1905918.0}, {"date": "2022-05-09", "close": 44.82, "volume": 2795316.0}, {"date": "2022-05-10", "close": 44.2333, "volume": 3391440.0}, {"date": "2022-05-11", "close": 44.44, "volume": 2345256.0}, {"date": "2022-05-12", "close": 44.2333, "volume": 2843041.0}, {"date": "2022-05-13", "close": 44.8867, "volume": 2703741.0}, {"date": "2022-05-16", "close": 45.0867, "volume": 2511795.0}, {"date": "2022-05-17", "close": 46.0533, "volume": 2592378.0}, {"date": "2022-05-18", "close": 45.2733, "volume": 1944910.0}, {"date": "2022-05-19", "close": 44.1933, "volume": 2620582.0}, {"date": "2022-05-20", "close": 44.32, "volume": 6087924.0}, {"date": "2022-05-23", "close": 45.2267, "volume": 2320597.0}, {"date": "2022-05-24", "close": 45.84, "volume": 2202346.0}, {"date": "2022-05-25", "close": 46.0067, "volume": 1842826.0}, {"date": "2022-05-26", "close": 46.74, "volume": 1655869.0}, {"date": "2022-05-27", "close": 47.2, "volume": 1805502.0}, {"date": "2022-05-31", "close": 47.42, "volume": 2564841.0}, {"date": "2022-06-01", "close": 47.1133, "volume": 1924695.0}, {"date": "2022-06-02", "close": 47.2667, "volume": 2015784.0}, {"date": "2022-06-03", "close": 47.0733, "volume": 1501602.0}, {"date": "2022-06-06", "close": 47.7067, "volume": 1163803.0}, {"date": "2022-06-07", "close": 48.18, "volume": 1415989.0}, {"date": "2022-06-08", "close": 47.3467, "volume": 1066926.0}, {"date": "2022-06-09", "close": 46.4333, "volume": 1172286.0}, {"date": "2022-06-10", "close": 45.5067, "volume": 1286958.0}, {"date": "2022-06-13", "close": 44.2, "volume": 1784094.0}, {"date": "2022-06-14", "close": 44.4933, "volume": 1979772.0}, {"date": "2022-06-15", "close": 44.6733, "volume": 1967602.0}, {"date": "2022-06-16", "close": 44.2, "volume": 2431587.0}, {"date": "2022-06-17", "close": 44.5467, "volume": 4475082.0}, {"date": "2022-06-21", "close": 45.02, "volume": 2325201.0}, {"date": "2022-06-22", "close": 44.62, "volume": 2050887.0}, {"date": "2022-06-23", "close": 43.9667, "volume": 2115075.0}, {"date": "2022-06-24", "close": 45.3533, "volume": 3553774.0}, {"date": "2022-06-27", "close": 46.1267, "volume": 1948438.0}, {"date": "2022-06-28", "close": 46.06, "volume": 1898428.0}, {"date": "2022-06-29", "close": 44.9267, "volume": 1932241.0}, {"date": "2022-06-30", "close": 45.5067, "volume": 2189154.0}, {"date": "2022-07-01", "close": 46.24, "volume": 1533216.0}, {"date": "2022-07-05", "close": 45.2067, "volume": 1998751.0}, {"date": "2022-07-06", "close": 45.3133, "volume": 2280759.0}, {"date": "2022-07-07", "close": 45.0333, "volume": 2138100.0}, {"date": "2022-07-08", "close": 44.8733, "volume": 1670229.0}, {"date": "2022-07-11", "close": 44.8533, "volume": 1763559.0}, {"date": "2022-07-12", "close": 43.9867, "volume": 1648786.0}, {"date": "2022-07-13", "close": 43.7467, "volume": 1708956.0}, {"date": "2022-07-14", "close": 41.48, "volume": 2509483.0}, {"date": "2022-07-15", "close": 42.02, "volume": 1862748.0}, {"date": "2022-07-18", "close": 41.4733, "volume": 2137380.0}, {"date": "2022-07-19", "close": 42.6333, "volume": 1977577.0}, {"date": "2022-07-20", "close": 42.4467, "volume": 2133426.0}, {"date": "2022-07-21", "close": 42.92, "volume": 2368659.0}, {"date": "2022-07-22", "close": 41.7667, "volume": 2638284.0}, {"date": "2022-07-25", "close": 42.4867, "volume": 2029518.0}, {"date": "2022-07-26", "close": 42.3667, "volume": 1742565.0}, {"date": "2022-07-27", "close": 42.4333, "volume": 2193589.0}, {"date": "2022-07-28", "close": 41.2, "volume": 2234929.0}, {"date": "2022-07-29", "close": 41.6867, "volume": 3182491.0}, {"date": "2022-08-01", "close": 40.9467, "volume": 2325417.0}, {"date": "2022-08-02", "close": 40.74, "volume": 1652464.0}, {"date": "2022-08-03", "close": 41.4267, "volume": 2693340.0}, {"date": "2022-08-04", "close": 40.7867, "volume": 1965942.0}, {"date": "2022-08-05", "close": 41.22, "volume": 1458706.0}, {"date": "2022-08-08", "close": 41.3667, "volume": 1641196.0}, {"date": "2022-08-09", "close": 41.9867, "volume": 1731951.0}, {"date": "2022-08-10", "close": 42.7267, "volume": 1497469.0}, {"date": "2022-08-11", "close": 43.4933, "volume": 1893562.0}, {"date": "2022-08-12", "close": 43.9533, "volume": 1114993.0}, {"date": "2022-08-15", "close": 44.1867, "volume": 1067632.0}, {"date": "2022-08-16", "close": 44.4, "volume": 1400490.0}, {"date": "2022-08-17", "close": 45.3667, "volume": 2022994.0}, {"date": "2022-08-18", "close": 45.3933, "volume": 931876.0}, {"date": "2022-08-19", "close": 45.06, "volume": 1498198.0}, {"date": "2022-08-22", "close": 43.7933, "volume": 1284162.0}, {"date": "2022-08-23", "close": 43.66, "volume": 848374.0}, {"date": "2022-08-24", "close": 44.2067, "volume": 1725817.0}, {"date": "2022-08-25", "close": 44.9867, "volume": 1232965.0}, {"date": "2022-08-26", "close": 44.36, "volume": 1490526.0}, {"date": "2022-08-29", "close": 44.1, "volume": 1258222.0}, {"date": "2022-08-30", "close": 43.4933, "volume": 1037277.0}, {"date": "2022-08-31", "close": 43.2, "volume": 2024158.0}, {"date": "2022-09-01", "close": 43.32, "volume": 1377634.0}, {"date": "2022-09-02", "close": 43.18, "volume": 1386358.0}, {"date": "2022-09-06", "close": 43.8, "volume": 2929689.0}, {"date": "2022-09-07", "close": 44.5733, "volume": 1258807.0}, {"date": "2022-09-08", "close": 45.34, "volume": 1083141.0}, {"date": "2022-09-09", "close": 45.0867, "volume": 1484085.0}, {"date": "2022-09-12", "close": 45.34, "volume": 1305097.0}, {"date": "2022-09-13", "close": 44.48, "volume": 1374913.0}, {"date": "2022-09-14", "close": 44.8667, "volume": 1956331.0}, {"date": "2022-09-15", "close": 45.1667, "volume": 1553520.0}, {"date": "2022-09-16", "close": 44.6267, "volume": 3813114.0}, {"date": "2022-09-19", "close": 45.04, "volume": 1080639.0}, {"date": "2022-09-20", "close": 44.2533, "volume": 970008.0}, {"date": "2022-09-21", "close": 43.34, "volume": 926566.0}, {"date": "2022-09-22", "close": 42.96, "volume": 1044390.0}, {"date": "2022-09-23", "close": 42.56, "volume": 1823674.0}, {"date": "2022-09-26", "close": 41.04, "volume": 1770715.0}, {"date": "2022-09-27", "close": 41.7133, "volume": 1867176.0}, {"date": "2022-09-28", "close": 42.3, "volume": 1282182.0}, {"date": "2022-09-29", "close": 43.4533, "volume": 3060240.0}, {"date": "2022-09-30", "close": 43.0533, "volume": 2318079.0}, {"date": "2022-10-03", "close": 44.26, "volume": 1697142.0}, {"date": "2022-10-04", "close": 45.44, "volume": 2084446.0}, {"date": "2022-10-05", "close": 45.32, "volume": 1274704.0}, {"date": "2022-10-06", "close": 45.1933, "volume": 1053555.0}, {"date": "2022-10-07", "close": 44.6133, "volume": 1755183.0}, {"date": "2022-10-10", "close": 45.06, "volume": 1308829.0}, {"date": "2022-10-11", "close": 45.3733, "volume": 1681026.0}, {"date": "2022-10-12", "close": 45.4133, "volume": 2176729.0}, {"date": "2022-10-13", "close": 47.66, "volume": 2031984.0}, {"date": "2022-10-14", "close": 46.7333, "volume": 1813101.0}, {"date": "2022-10-17", "close": 47.5333, "volume": 1958001.0}, {"date": "2022-10-18", "close": 47.8667, "volume": 1995045.0}, {"date": "2022-10-19", "close": 47.64, "volume": 2940825.0}, {"date": "2022-10-20", "close": 46.84, "volume": 1525036.0}, {"date": "2022-10-21", "close": 47.5667, "volume": 3192358.0}, {"date": "2022-10-24", "close": 48.38, "volume": 2865565.0}, {"date": "2022-10-25", "close": 46.0467, "volume": 3918909.0}, {"date": "2022-10-26", "close": 46.6667, "volume": 3038157.0}, {"date": "2022-10-27", "close": 47.4333, "volume": 2649159.0}, {"date": "2022-10-28", "close": 48.8467, "volume": 1824889.0}, {"date": "2022-10-31", "close": 49.5867, "volume": 2488605.0}, {"date": "2022-11-01", "close": 50.1933, "volume": 2012845.0}, {"date": "2022-11-02", "close": 49.5533, "volume": 3009952.0}, {"date": "2022-11-03", "close": 49.7333, "volume": 1703602.0}, {"date": "2022-11-04", "close": 49.92, "volume": 1306488.0}, {"date": "2022-11-07", "close": 49.7267, "volume": 1542949.0}, {"date": "2022-11-08", "close": 49.7067, "volume": 1513404.0}, {"date": "2022-11-09", "close": 49.0733, "volume": 1209664.0}, {"date": "2022-11-10", "close": 48.86, "volume": 2231470.0}, {"date": "2022-11-11", "close": 46.5133, "volume": 4139748.0}, {"date": "2022-11-14", "close": 45.7467, "volume": 3194322.0}, {"date": "2022-11-15", "close": 46.0733, "volume": 2871435.0}, {"date": "2022-11-16", "close": 47.84, "volume": 2542026.0}, {"date": "2022-11-17", "close": 47.96, "volume": 1897420.0}, {"date": "2022-11-18", "close": 48.8867, "volume": 2413297.0}, {"date": "2022-11-21", "close": 49.4467, "volume": 2082303.0}, {"date": "2022-11-22", "close": 49.44, "volume": 1157446.0}, {"date": "2022-11-23", "close": 49.5867, "volume": 859600.0}, {"date": "2022-11-25", "close": 50.1267, "volume": 677635.0}, {"date": "2022-11-28", "close": 49.86, "volume": 1266453.0}, {"date": "2022-11-29", "close": 50.0267, "volume": 878275.0}, {"date": "2022-11-30", "close": 50.8533, "volume": 3528954.0}, {"date": "2022-12-01", "close": 50.2067, "volume": 1570588.0}, {"date": "2022-12-02", "close": 50.4467, "volume": 1142197.0}, {"date": "2022-12-05", "close": 49.5533, "volume": 927708.0}, {"date": "2022-12-06", "close": 50.2733, "volume": 1134480.0}, {"date": "2022-12-07", "close": 49.7667, "volume": 2455023.0}, {"date": "2022-12-08", "close": 49.6267, "volume": 1531093.0}, {"date": "2022-12-09", "close": 49.04, "volume": 1564183.0}, {"date": "2022-12-12", "close": 49.48, "volume": 2060422.0}, {"date": "2022-12-13", "close": 48.72, "volume": 2309623.0}, {"date": "2022-12-14", "close": 48.66, "volume": 1636900.0}, {"date": "2022-12-15", "close": 48.0333, "volume": 1627953.0}, {"date": "2022-12-16", "close": 48.0333, "volume": 4997679.0}, {"date": "2022-12-19", "close": 47.6867, "volume": 1765872.0}, {"date": "2022-12-20", "close": 48.58, "volume": 1624027.0}, {"date": "2022-12-21", "close": 49.2467, "volume": 2361325.0}, {"date": "2022-12-22", "close": 48.6533, "volume": 1669509.0}, {"date": "2022-12-23", "close": 48.9667, "volume": 964101.0}, {"date": "2022-12-27", "close": 49.2733, "volume": 1358826.0}, {"date": "2022-12-28", "close": 48.5333, "volume": 830524.0}, {"date": "2022-12-29", "close": 48.8267, "volume": 852490.0}, {"date": "2022-12-30", "close": 48.38, "volume": 1386142.0}, {"date": "2023-01-03", "close": 48.3867, "volume": 1739383.0}, {"date": "2023-01-04", "close": 48.2267, "volume": 2352388.0}, {"date": "2023-01-05", "close": 47.92, "volume": 2379913.0}, {"date": "2023-01-06", "close": 49.5267, "volume": 1845315.0}, {"date": "2023-01-09", "close": 48.6533, "volume": 1947042.0}, {"date": "2023-01-10", "close": 48.9, "volume": 1207399.0}, {"date": "2023-01-11", "close": 48.64, "volume": 1351252.0}, {"date": "2023-01-12", "close": 48.6867, "volume": 1601923.0}, {"date": "2023-01-13", "close": 48.9067, "volume": 1131726.0}, {"date": "2023-01-17", "close": 47.8733, "volume": 1596984.0}, {"date": "2023-01-18", "close": 47.3333, "volume": 2279553.0}, {"date": "2023-01-19", "close": 46.5333, "volume": 1893244.0}, {"date": "2023-01-20", "close": 46.6133, "volume": 2840254.0}, {"date": "2023-01-23", "close": 46.8867, "volume": 1430724.0}, {"date": "2023-01-24", "close": 47.1867, "volume": 1565142.0}, {"date": "2023-01-25", "close": 47.6133, "volume": 1237996.0}, {"date": "2023-01-26", "close": 47.5467, "volume": 1447935.0}, {"date": "2023-01-27", "close": 46.1467, "volume": 2488074.0}, {"date": "2023-01-30", "close": 46.52, "volume": 3683805.0}, {"date": "2023-01-31", "close": 46.76, "volume": 1677942.0}, {"date": "2023-02-01", "close": 46.0533, "volume": 1931683.0}, {"date": "2023-02-02", "close": 44.3933, "volume": 4796749.0}, {"date": "2023-02-03", "close": 44.58, "volume": 3133150.0}, {"date": "2023-02-06", "close": 45.54, "volume": 2214382.0}, {"date": "2023-02-07", "close": 46.4467, "volume": 1828374.0}, {"date": "2023-02-08", "close": 46.1467, "volume": 1769158.0}, {"date": "2023-02-09", "close": 45.6867, "volume": 2157472.0}, {"date": "2023-02-10", "close": 45.46, "volume": 1352919.0}, {"date": "2023-02-13", "close": 45.64, "volume": 1846837.0}, {"date": "2023-02-14", "close": 44.7067, "volume": 2044399.0}, {"date": "2023-02-15", "close": 44.8933, "volume": 1317669.0}, {"date": "2023-02-16", "close": 44.5667, "volume": 1461858.0}, {"date": "2023-02-17", "close": 44.76, "volume": 3295704.0}, {"date": "2023-02-21", "close": 44.52, "volume": 1918057.0}, {"date": "2023-02-22", "close": 44.4, "volume": 1274620.0}, {"date": "2023-02-23", "close": 44.18, "volume": 1546062.0}, {"date": "2023-02-24", "close": 44.2333, "volume": 2446090.0}, {"date": "2023-02-27", "close": 44.1933, "volume": 1450983.0}, {"date": "2023-02-28", "close": 44.1267, "volume": 2501739.0}, {"date": "2023-03-01", "close": 44.8333, "volume": 2058066.0}, {"date": "2023-03-02", "close": 44.8933, "volume": 2394339.0}, {"date": "2023-03-03", "close": 45.0267, "volume": 2167444.0}, {"date": "2023-03-06", "close": 44.6267, "volume": 1508124.0}, {"date": "2023-03-07", "close": 44.02, "volume": 1895758.0}, {"date": "2023-03-08", "close": 43.4067, "volume": 3041289.0}, {"date": "2023-03-09", "close": 42.6067, "volume": 2078464.0}, {"date": "2023-03-10", "close": 41.7733, "volume": 3050695.0}, {"date": "2023-03-13", "close": 40.1533, "volume": 2966539.0}, {"date": "2023-03-14", "close": 40.7867, "volume": 2232835.0}, {"date": "2023-03-15", "close": 40.2, "volume": 5244291.0}, {"date": "2023-03-16", "close": 41.94, "volume": 4861008.0}, {"date": "2023-03-17", "close": 40.6667, "volume": 7300707.0}, {"date": "2023-03-20", "close": 41.1267, "volume": 3524191.0}, {"date": "2023-03-21", "close": 41.6667, "volume": 2327823.0}, {"date": "2023-03-22", "close": 40.7, "volume": 1976410.0}, {"date": "2023-03-23", "close": 39.98, "volume": 1634643.0}, {"date": "2023-03-24", "close": 40.02, "volume": 1621050.0}, {"date": "2023-03-27", "close": 40.78, "volume": 1873171.0}, {"date": "2023-03-28", "close": 40.9533, "volume": 1668580.0}, {"date": "2023-03-29", "close": 41.3267, "volume": 1958992.0}, {"date": "2023-03-30", "close": 41.3333, "volume": 1265328.0}, {"date": "2023-03-31", "close": 41.5067, "volume": 3175050.0}, {"date": "2023-04-03", "close": 41.8933, "volume": 2485837.0}, {"date": "2023-04-04", "close": 41.6067, "volume": 1270843.0}, {"date": "2023-04-05", "close": 41.7667, "volume": 1618671.0}, {"date": "2023-04-06", "close": 42.0667, "volume": 1966608.0}, {"date": "2023-04-10", "close": 41.9933, "volume": 1717854.0}, {"date": "2023-04-11", "close": 42.0667, "volume": 1436383.0}, {"date": "2023-04-12", "close": 41.8933, "volume": 2392080.0}, {"date": "2023-04-13", "close": 41.7733, "volume": 2239896.0}, {"date": "2023-04-14", "close": 40.9867, "volume": 2180416.0}, {"date": "2023-04-17", "close": 41.6667, "volume": 1694313.0}, {"date": "2023-04-18", "close": 41.96, "volume": 1817275.0}, {"date": "2023-04-19", "close": 41.8867, "volume": 2332813.0}, {"date": "2023-04-20", "close": 42.24, "volume": 3935460.0}, {"date": "2023-04-21", "close": 38.3467, "volume": 12003313.0}, {"date": "2023-04-24", "close": 38.5867, "volume": 5800249.0}, {"date": "2023-04-25", "close": 38.42, "volume": 3564181.0}, {"date": "2023-04-26", "close": 38.24, "volume": 3563989.0}, {"date": "2023-04-27", "close": 38.5333, "volume": 3213073.0}, {"date": "2023-04-28", "close": 39.28, "volume": 4171516.0}, {"date": "2023-05-01", "close": 39.82, "volume": 3095244.0}, {"date": "2023-05-02", "close": 38.9333, "volume": 3197031.0}, {"date": "2023-05-03", "close": 38.7333, "volume": 3269061.0}, {"date": "2023-05-04", "close": 38.64, "volume": 3543661.0}, {"date": "2023-05-05", "close": 39.1, "volume": 1962013.0}, {"date": "2023-05-08", "close": 39.14, "volume": 1579333.0}, {"date": "2023-05-09", "close": 39.3, "volume": 2258056.0}, {"date": "2023-05-10", "close": 39.3267, "volume": 1725394.0}, {"date": "2023-05-11", "close": 39.2533, "volume": 1655313.0}, {"date": "2023-05-12", "close": 39.28, "volume": 1745448.0}, {"date": "2023-05-15", "close": 39.3467, "volume": 1528810.0}, {"date": "2023-05-16", "close": 38.84, "volume": 1655080.0}, {"date": "2023-05-17", "close": 38.2867, "volume": 3525354.0}, {"date": "2023-05-18", "close": 38.36, "volume": 2527719.0}, {"date": "2023-05-19", "close": 38.4333, "volume": 5574565.0}, {"date": "2023-05-22", "close": 38.9133, "volume": 2777790.0}, {"date": "2023-05-23", "close": 38.5067, "volume": 2141202.0}, {"date": "2023-05-24", "close": 37.8733, "volume": 1802104.0}, {"date": "2023-05-25", "close": 37.4, "volume": 3650259.0}, {"date": "2023-05-26", "close": 37.4333, "volume": 2786424.0}, {"date": "2023-05-30", "close": 37.8867, "volume": 2288178.0}, {"date": "2023-05-31", "close": 37.12, "volume": 4051444.0}, {"date": "2023-06-01", "close": 37.94, "volume": 2238756.0}, {"date": "2023-06-02", "close": 38.4333, "volume": 2442706.0}, {"date": "2023-06-05", "close": 38.28, "volume": 1874455.0}, {"date": "2023-06-06", "close": 38.3667, "volume": 1267494.0}, {"date": "2023-06-07", "close": 38.4667, "volume": 1798138.0}, {"date": "2023-06-08", "close": 38.2, "volume": 1459192.0}, {"date": "2023-06-09", "close": 38.1267, "volume": 1312012.0}, {"date": "2023-06-12", "close": 38.1, "volume": 1335460.0}, {"date": "2023-06-13", "close": 38.1, "volume": 2115169.0}, {"date": "2023-06-14", "close": 37.6933, "volume": 2551786.0}, {"date": "2023-06-15", "close": 38.9333, "volume": 2938857.0}, {"date": "2023-06-16", "close": 39.52, "volume": 5677072.0}, {"date": "2023-06-20", "close": 38.9667, "volume": 1759491.0}, {"date": "2023-06-21", "close": 39.26, "volume": 1632715.0}, {"date": "2023-06-22", "close": 38.98, "volume": 1625431.0}, {"date": "2023-06-23", "close": 38.8067, "volume": 2182567.0}, {"date": "2023-06-26", "close": 39.1067, "volume": 1518402.0}, {"date": "2023-06-27", "close": 39.1533, "volume": 1275768.0}, {"date": "2023-06-28", "close": 38.7467, "volume": 2004822.0}, {"date": "2023-06-29", "close": 39.4133, "volume": 1294474.0}, {"date": "2023-06-30", "close": 39.7067, "volume": 1777138.0}, {"date": "2023-07-03", "close": 39.7867, "volume": 814857.0}, {"date": "2023-07-05", "close": 39.7867, "volume": 2001210.0}, {"date": "2023-07-06", "close": 39.7067, "volume": 1788996.0}, {"date": "2023-07-07", "close": 39.9067, "volume": 1882707.0}, {"date": "2023-07-10", "close": 39.66, "volume": 1767204.0}, {"date": "2023-07-11", "close": 39.9267, "volume": 1635307.0}, {"date": "2023-07-12", "close": 39.7467, "volume": 1766911.0}, {"date": "2023-07-13", "close": 39.3067, "volume": 1838517.0}, {"date": "2023-07-14", "close": 39.2867, "volume": 2088310.0}, {"date": "2023-07-17", "close": 40.3533, "volume": 2012854.0}, {"date": "2023-07-18", "close": 40.3733, "volume": 1449403.0}, {"date": "2023-07-19", "close": 40.42, "volume": 1280533.0}, {"date": "2023-07-20", "close": 41.0933, "volume": 3510090.0}, {"date": "2023-07-21", "close": 41.0467, "volume": 3812203.0}, {"date": "2023-07-24", "close": 40.88, "volume": 2470074.0}, {"date": "2023-07-25", "close": 40.4933, "volume": 1907631.0}, {"date": "2023-07-26", "close": 41.18, "volume": 1896075.0}, {"date": "2023-07-27", "close": 41.6667, "volume": 2766636.0}, {"date": "2023-07-28", "close": 41.5867, "volume": 2502561.0}, {"date": "2023-07-31", "close": 41.1267, "volume": 3005587.0}, {"date": "2023-08-01", "close": 41.1267, "volume": 931161.0}, {"date": "2023-08-02", "close": 41.7667, "volume": 1506466.0}, {"date": "2023-08-03", "close": 41.56, "volume": 1483336.0}, {"date": "2023-08-04", "close": 41.2667, "volume": 1588279.0}, {"date": "2023-08-07", "close": 42.0067, "volume": 972526.0}, {"date": "2023-08-08", "close": 41.7867, "volume": 1675567.0}, {"date": "2023-08-09", "close": 41.84, "volume": 1182816.0}, {"date": "2023-08-10", "close": 42.2133, "volume": 2364528.0}, {"date": "2023-08-11", "close": 42.6267, "volume": 1419027.0}, {"date": "2023-08-14", "close": 42.5333, "volume": 1299246.0}, {"date": "2023-08-15", "close": 41.8267, "volume": 943921.0}, {"date": "2023-08-16", "close": 41.7467, "volume": 1205196.0}, {"date": "2023-08-17", "close": 41.2267, "volume": 1031757.0}, {"date": "2023-08-18", "close": 41.2933, "volume": 1229842.0}, {"date": "2023-08-21", "close": 40.8667, "volume": 1403536.0}, {"date": "2023-08-22", "close": 40.48, "volume": 1039758.0}, {"date": "2023-08-23", "close": 40.6533, "volume": 1483011.0}, {"date": "2023-08-24", "close": 40.54, "volume": 1068693.0}, {"date": "2023-08-25", "close": 40.62, "volume": 892213.0}, {"date": "2023-08-28", "close": 40.8533, "volume": 1137123.0}, {"date": "2023-08-29", "close": 41.1667, "volume": 1312389.0}, {"date": "2023-08-30", "close": 41.1067, "volume": 1561480.0}, {"date": "2023-08-31", "close": 41.24, "volume": 2068863.0}, {"date": "2023-09-01", "close": 41.62, "volume": 828406.0}, {"date": "2023-09-05", "close": 41.1667, "volume": 1080867.0}, {"date": "2023-09-06", "close": 41.02, "volume": 991006.0}, {"date": "2023-09-07", "close": 41.1867, "volume": 1963690.0}, {"date": "2023-09-08", "close": 41.2867, "volume": 1142772.0}, {"date": "2023-09-11", "close": 41.48, "volume": 1176823.0}, {"date": "2023-09-12", "close": 42.18, "volume": 1023462.0}, {"date": "2023-09-13", "close": 42.1067, "volume": 1556439.0}, {"date": "2023-09-14", "close": 43.0667, "volume": 2255748.0}, {"date": "2023-09-15", "close": 42.7467, "volume": 2956786.0}, {"date": "2023-09-18", "close": 43.34, "volume": 1262761.0}, {"date": "2023-09-19", "close": 43.6133, "volume": 1569111.0}, {"date": "2023-09-20", "close": 43.7667, "volume": 1907383.0}, {"date": "2023-09-21", "close": 43.42, "volume": 1624347.0}, {"date": "2023-09-22", "close": 43.2733, "volume": 1200702.0}, {"date": "2023-09-25", "close": 43.2733, "volume": 1428301.0}, {"date": "2023-09-26", "close": 42.9533, "volume": 1232092.0}, {"date": "2023-09-27", "close": 42.9, "volume": 2277456.0}, {"date": "2023-09-28", "close": 43.3733, "volume": 1795069.0}, {"date": "2023-09-29", "close": 42.3267, "volume": 1632856.0}, {"date": "2023-10-02", "close": 41.9467, "volume": 1766910.0}, {"date": "2023-10-03", "close": 41.6267, "volume": 1705597.0}, {"date": "2023-10-04", "close": 42.3, "volume": 1633060.0}, {"date": "2023-10-05", "close": 42.82, "volume": 1288056.0}, {"date": "2023-10-06", "close": 42.6067, "volume": 1631869.0}, {"date": "2023-10-09", "close": 42.52, "volume": 1146733.0}, {"date": "2023-10-10", "close": 42.1267, "volume": 1679572.0}, {"date": "2023-10-11", "close": 42.76, "volume": 2291331.0}, {"date": "2023-10-12", "close": 42.3, "volume": 1649823.0}, {"date": "2023-10-13", "close": 42.56, "volume": 1073677.0}, {"date": "2023-10-16", "close": 43.34, "volume": 1440649.0}, {"date": "2023-10-17", "close": 44.06, "volume": 1428016.0}, {"date": "2023-10-18", "close": 43.4933, "volume": 1399464.0}, {"date": "2023-10-19", "close": 42.8267, "volume": 1094905.0}, {"date": "2023-10-20", "close": 42.1867, "volume": 1869231.0}, {"date": "2023-10-23", "close": 41.9267, "volume": 1783630.0}, {"date": "2023-10-24", "close": 44.5067, "volume": 5529915.0}, {"date": "2023-10-25", "close": 44.7067, "volume": 3079387.0}, {"date": "2023-10-26", "close": 44.7, "volume": 2274418.0}, {"date": "2023-10-27", "close": 43.5467, "volume": 2492307.0}, {"date": "2023-10-30", "close": 44.4733, "volume": 2253507.0}, {"date": "2023-10-31", "close": 44.9467, "volume": 4236039.0}, {"date": "2023-11-01", "close": 45.2867, "volume": 1988352.0}, {"date": "2023-11-02", "close": 45.2067, "volume": 1849536.0}, {"date": "2023-11-03", "close": 45.2533, "volume": 1583715.0}, {"date": "2023-11-06", "close": 45.46, "volume": 1353567.0}, {"date": "2023-11-07", "close": 45.5333, "volume": 1203151.0}, {"date": "2023-11-08", "close": 45.2667, "volume": 1094988.0}, {"date": "2023-11-09", "close": 44.94, "volume": 871981.0}, {"date": "2023-11-10", "close": 45.4333, "volume": 917148.0}, {"date": "2023-11-13", "close": 45.8533, "volume": 1348219.0}, {"date": "2023-11-14", "close": 45.6467, "volume": 1763692.0}, {"date": "2023-11-15", "close": 45.6933, "volume": 2537253.0}, {"date": "2023-11-16", "close": 46.5133, "volume": 1679301.0}, {"date": "2023-11-17", "close": 46.8067, "volume": 1661338.0}, {"date": "2023-11-20", "close": 46.4333, "volume": 1225678.0}, {"date": "2023-11-21", "close": 47.4267, "volume": 1825351.0}, {"date": "2023-11-22", "close": 47.38, "volume": 1422397.0}, {"date": "2023-11-24", "close": 47.8867, "volume": 715210.0}, {"date": "2023-11-27", "close": 47.8667, "volume": 1398865.0}, {"date": "2023-11-28", "close": 47.4333, "volume": 1338081.0}, {"date": "2023-11-29", "close": 47.0467, "volume": 1328041.0}, {"date": "2023-11-30", "close": 48.3667, "volume": 9089106.0}, {"date": "2023-12-01", "close": 48.84, "volume": 2576949.0}, {"date": "2023-12-04", "close": 49.1, "volume": 2305225.0}, {"date": "2023-12-05", "close": 48.8067, "volume": 1336849.0}, {"date": "2023-12-06", "close": 48.0467, "volume": 1911811.0}, {"date": "2023-12-07", "close": 47.2667, "volume": 1900990.0}, {"date": "2023-12-08", "close": 47.5533, "volume": 1313694.0}, {"date": "2023-12-11", "close": 48.44, "volume": 1763140.0}, {"date": "2023-12-12", "close": 48.86, "volume": 1573726.0}, {"date": "2023-12-13", "close": 48.5267, "volume": 2282104.0}, {"date": "2023-12-14", "close": 47.4467, "volume": 3201946.0}, {"date": "2023-12-15", "close": 46.8133, "volume": 5343906.0}, {"date": "2023-12-18", "close": 47.1467, "volume": 1955757.0}, {"date": "2023-12-19", "close": 46.7667, "volume": 1882207.0}, {"date": "2023-12-20", "close": 46.2067, "volume": 2692824.0}, {"date": "2023-12-21", "close": 46.5067, "volume": 2353971.0}, {"date": "2023-12-22", "close": 46.8067, "volume": 1435584.0}, {"date": "2023-12-26", "close": 46.7333, "volume": 661033.0}, {"date": "2023-12-27", "close": 46.7, "volume": 1018698.0}, {"date": "2023-12-28", "close": 46.9467, "volume": 955813.0}, {"date": "2023-12-29", "close": 47.1467, "volume": 1179069.0}, {"date": "2024-01-02", "close": 48.1, "volume": 1578319.0}, {"date": "2024-01-03", "close": 48.3733, "volume": 1651594.0}, {"date": "2024-01-04", "close": 48.78, "volume": 1849332.0}, {"date": "2024-01-05", "close": 49.5733, "volume": 1844524.0}, {"date": "2024-01-08", "close": 48.4067, "volume": 1820715.0}, {"date": "2024-01-09", "close": 48.1533, "volume": 1810498.0}, {"date": "2024-01-10", "close": 48.0, "volume": 1497012.0}, {"date": "2024-01-11", "close": 48.5867, "volume": 1269730.0}, {"date": "2024-01-12", "close": 48.54, "volume": 1605738.0}, {"date": "2024-01-16", "close": 48.8667, "volume": 1426951.0}, {"date": "2024-01-17", "close": 49.1533, "volume": 1255291.0}, {"date": "2024-01-18", "close": 49.5867, "volume": 908725.0}, {"date": "2024-01-19", "close": 50.2133, "volume": 2227066.0}, {"date": "2024-01-22", "close": 51.3867, "volume": 2706067.0}, {"date": "2024-01-23", "close": 51.1867, "volume": 2017090.0}, {"date": "2024-01-24", "close": 51.7933, "volume": 2854159.0}, {"date": "2024-01-25", "close": 55.5133, "volume": 4434601.0}, {"date": "2024-01-26", "close": 54.3133, "volume": 2664879.0}, {"date": "2024-01-29", "close": 54.1267, "volume": 2263236.0}, {"date": "2024-01-30", "close": 54.42, "volume": 1389976.0}, {"date": "2024-01-31", "close": 54.5867, "volume": 3056674.0}, {"date": "2024-02-01", "close": 53.52, "volume": 2392872.0}, {"date": "2024-02-02", "close": 53.9133, "volume": 1678257.0}, {"date": "2024-02-05", "close": 54.2533, "volume": 1050723.0}, {"date": "2024-02-06", "close": 53.66, "volume": 1221138.0}, {"date": "2024-02-07", "close": 53.56, "volume": 1406067.0}, {"date": "2024-02-08", "close": 53.2533, "volume": 1707070.0}, {"date": "2024-02-09", "close": 53.6533, "volume": 1372125.0}, {"date": "2024-02-12", "close": 53.8067, "volume": 1006516.0}, {"date": "2024-02-13", "close": 53.96, "volume": 1790934.0}, {"date": "2024-02-14", "close": 54.6133, "volume": 1580371.0}, {"date": "2024-02-15", "close": 54.8467, "volume": 1490863.0}, {"date": "2024-02-16", "close": 55.0733, "volume": 1312309.0}, {"date": "2024-02-20", "close": 54.6533, "volume": 1453107.0}, {"date": "2024-02-21", "close": 55.6533, "volume": 1876344.0}, {"date": "2024-02-22", "close": 57.14, "volume": 2663529.0}, {"date": "2024-02-23", "close": 56.8733, "volume": 1658446.0}, {"date": "2024-02-26", "close": 56.78, "volume": 1996180.0}, {"date": "2024-02-27", "close": 56.5867, "volume": 1077879.0}, {"date": "2024-02-28", "close": 56.3733, "volume": 1303722.0}, {"date": "2024-02-29", "close": 55.7333, "volume": 2872206.0}, {"date": "2024-03-01", "close": 55.1267, "volume": 1360090.0}, {"date": "2024-03-04", "close": 55.74, "volume": 1552822.0}, {"date": "2024-03-05", "close": 56.0333, "volume": 1591327.0}, {"date": "2024-03-06", "close": 56.4933, "volume": 1371117.0}, {"date": "2024-03-07", "close": 56.1267, "volume": 1301536.0}, {"date": "2024-03-08", "close": 56.2667, "volume": 1266550.0}, {"date": "2024-03-11", "close": 56.6267, "volume": 1191792.0}, {"date": "2024-03-12", "close": 57.0867, "volume": 1883911.0}, {"date": "2024-03-13", "close": 56.9933, "volume": 1918746.0}, {"date": "2024-03-14", "close": 56.82, "volume": 1716061.0}, {"date": "2024-03-15", "close": 57.0067, "volume": 3788295.0}, {"date": "2024-03-18", "close": 56.66, "volume": 1366230.0}, {"date": "2024-03-19", "close": 57.3333, "volume": 1694512.0}, {"date": "2024-03-20", "close": 57.5733, "volume": 1393879.0}, {"date": "2024-03-21", "close": 57.2133, "volume": 1347402.0}, {"date": "2024-03-22", "close": 57.4867, "volume": 1855405.0}, {"date": "2024-03-25", "close": 57.8133, "volume": 1380478.0}, {"date": "2024-03-26", "close": 57.6933, "volume": 1833291.0}, {"date": "2024-03-27", "close": 58.78, "volume": 1564536.0}, {"date": "2024-03-28", "close": 58.96, "volume": 2471509.0}, {"date": "2024-04-01", "close": 58.3267, "volume": 1722748.0}, {"date": "2024-04-02", "close": 58.1733, "volume": 1836727.0}, {"date": "2024-04-03", "close": 58.0267, "volume": 1753074.0}, {"date": "2024-04-04", "close": 57.74, "volume": 1250944.0}, {"date": "2024-04-05", "close": 58.1733, "volume": 1745499.0}, {"date": "2024-04-08", "close": 57.8933, "volume": 1676587.0}, {"date": "2024-04-09", "close": 55.8267, "volume": 2340016.0}, {"date": "2024-04-10", "close": 55.9533, "volume": 1708537.0}, {"date": "2024-04-11", "close": 54.7933, "volume": 1783239.0}, {"date": "2024-04-12", "close": 54.7667, "volume": 1563633.0}, {"date": "2024-04-15", "close": 54.6667, "volume": 1702873.0}, {"date": "2024-04-16", "close": 54.7467, "volume": 1576119.0}, {"date": "2024-04-17", "close": 53.8067, "volume": 2505787.0}, {"date": "2024-04-18", "close": 53.9867, "volume": 1655355.0}, {"date": "2024-04-19", "close": 54.9333, "volume": 2927253.0}, {"date": "2024-04-22", "close": 55.62, "volume": 2266039.0}, {"date": "2024-04-23", "close": 52.72, "volume": 6044898.0}, {"date": "2024-04-24", "close": 51.9, "volume": 4295959.0}, {"date": "2024-04-25", "close": 51.94, "volume": 2803194.0}, {"date": "2024-04-26", "close": 51.1, "volume": 2153065.0}, {"date": "2024-04-29", "close": 51.5867, "volume": 1590345.0}, {"date": "2024-04-30", "close": 51.3133, "volume": 2431659.0}, {"date": "2024-05-01", "close": 51.8533, "volume": 1841679.0}, {"date": "2024-05-02", "close": 52.6733, "volume": 2038527.0}, {"date": "2024-05-03", "close": 52.3733, "volume": 1889854.0}, {"date": "2024-05-06", "close": 52.4733, "volume": 1519953.0}, {"date": "2024-05-07", "close": 52.3667, "volume": 1511916.0}, {"date": "2024-05-08", "close": 52.3733, "volume": 1274251.0}, {"date": "2024-05-09", "close": 52.5267, "volume": 960480.0}, {"date": "2024-05-10", "close": 53.16, "volume": 1133842.0}, {"date": "2024-05-13", "close": 52.4067, "volume": 1227291.0}, {"date": "2024-05-14", "close": 52.5533, "volume": 1237830.0}, {"date": "2024-05-15", "close": 52.2467, "volume": 1918180.0}, {"date": "2024-05-16", "close": 52.3933, "volume": 1436943.0}, {"date": "2024-05-17", "close": 52.8733, "volume": 1193448.0}, {"date": "2024-05-20", "close": 52.4467, "volume": 1038114.0}, {"date": "2024-05-21", "close": 52.82, "volume": 1611874.0}, {"date": "2024-05-22", "close": 53.3933, "volume": 1418569.0}, {"date": "2024-05-23", "close": 52.5667, "volume": 1192789.0}, {"date": "2024-05-24", "close": 52.86, "volume": 897438.0}, {"date": "2024-05-28", "close": 52.38, "volume": 1256928.0}, {"date": "2024-05-29", "close": 51.9667, "volume": 1938999.0}, {"date": "2024-05-30", "close": 53.0, "volume": 1670601.0}, {"date": "2024-05-31", "close": 54.02, "volume": 2531238.0}, {"date": "2024-06-03", "close": 53.38, "volume": 1370143.0}, {"date": "2024-06-04", "close": 53.56, "volume": 2285931.0}, {"date": "2024-06-05", "close": 53.2267, "volume": 1056726.0}, {"date": "2024-06-06", "close": 53.0733, "volume": 877531.0}, {"date": "2024-06-07", "close": 53.4667, "volume": 923937.0}, {"date": "2024-06-10", "close": 53.18, "volume": 745027.0}, {"date": "2024-06-11", "close": 52.3067, "volume": 1288408.0}, {"date": "2024-06-12", "close": 52.1133, "volume": 1913232.0}, {"date": "2024-06-13", "close": 52.18, "volume": 2138293.0}, {"date": "2024-06-14", "close": 52.1, "volume": 1601806.0}, {"date": "2024-06-17", "close": 53.1467, "volume": 1818127.0}, {"date": "2024-06-18", "close": 53.4467, "volume": 1360290.0}, {"date": "2024-06-20", "close": 54.02, "volume": 1550215.0}, {"date": "2024-06-21", "close": 53.66, "volume": 2825623.0}, {"date": "2024-06-24", "close": 53.8933, "volume": 1664556.0}, {"date": "2024-06-25", "close": 53.94, "volume": 1419909.0}, {"date": "2024-06-26", "close": 52.8733, "volume": 1220751.0}, {"date": "2024-06-27", "close": 52.92, "volume": 1322421.0}, {"date": "2024-06-28", "close": 52.3867, "volume": 3511707.0}, {"date": "2024-07-01", "close": 52.68, "volume": 1329213.0}, {"date": "2024-07-02", "close": 52.8067, "volume": 1694644.0}, {"date": "2024-07-03", "close": 52.78, "volume": 842820.0}, {"date": "2024-07-05", "close": 52.4267, "volume": 2002237.0}, {"date": "2024-07-08", "close": 53.08, "volume": 1198272.0}, {"date": "2024-07-09", "close": 52.5, "volume": 1018681.0}, {"date": "2024-07-10", "close": 53.0867, "volume": 1219312.0}, {"date": "2024-07-11", "close": 52.29, "volume": 1928315.0}, {"date": "2024-07-12", "close": 53.45, "volume": 1720961.0}, {"date": "2024-07-15", "close": 54.02, "volume": 1295073.0}, {"date": "2024-07-16", "close": 54.43, "volume": 1614792.0}, {"date": "2024-07-17", "close": 55.79, "volume": 1561402.0}, {"date": "2024-07-18", "close": 56.21, "volume": 1158109.0}, {"date": "2024-07-19", "close": 51.54, "volume": 4404823.0}, {"date": "2024-07-22", "close": 51.82, "volume": 4162714.0}, {"date": "2024-07-23", "close": 52.21, "volume": 4001057.0}, {"date": "2024-07-24", "close": 52.29, "volume": 2155308.0}, {"date": "2024-07-25", "close": 52.47, "volume": 1552863.0}, {"date": "2024-07-26", "close": 54.07, "volume": 1384730.0}, {"date": "2024-07-29", "close": 53.95, "volume": 993039.0}, {"date": "2024-07-30", "close": 55.46, "volume": 1457687.0}, {"date": "2024-07-31", "close": 55.13, "volume": 2589353.0}, {"date": "2024-08-01", "close": 54.77, "volume": 1371822.0}, {"date": "2024-08-02", "close": 55.18, "volume": 1392139.0}, {"date": "2024-08-05", "close": 54.73, "volume": 2131430.0}, {"date": "2024-08-06", "close": 55.1, "volume": 2059788.0}, {"date": "2024-08-07", "close": 55.98, "volume": 2723720.0}, {"date": "2024-08-08", "close": 56.71, "volume": 1585116.0}, {"date": "2024-08-09", "close": 57.13, "volume": 1322402.0}, {"date": "2024-08-12", "close": 57.16, "volume": 1752946.0}, {"date": "2024-08-13", "close": 56.52, "volume": 1646394.0}, {"date": "2024-08-14", "close": 57.31, "volume": 1221093.0}, {"date": "2024-08-15", "close": 57.58, "volume": 1391426.0}, {"date": "2024-08-16", "close": 57.56, "volume": 1311657.0}, {"date": "2024-08-19", "close": 57.4, "volume": 735613.0}, {"date": "2024-08-20", "close": 57.35, "volume": 886429.0}, {"date": "2024-08-21", "close": 57.62, "volume": 887783.0}, {"date": "2024-08-22", "close": 57.98, "volume": 632904.0}, {"date": "2024-08-23", "close": 58.22, "volume": 919623.0}, {"date": "2024-08-26", "close": 58.3, "volume": 771547.0}, {"date": "2024-08-27", "close": 58.71, "volume": 965337.0}, {"date": "2024-08-28", "close": 58.73, "volume": 1298822.0}, {"date": "2024-08-29", "close": 59.32, "volume": 859579.0}, {"date": "2024-08-30", "close": 59.7, "volume": 1935906.0}, {"date": "2024-09-03", "close": 60.52, "volume": 1380085.0}, {"date": "2024-09-04", "close": 60.58, "volume": 1436812.0}, {"date": "2024-09-05", "close": 59.02, "volume": 2041225.0}, {"date": "2024-09-06", "close": 58.69, "volume": 1362816.0}, {"date": "2024-09-09", "close": 59.38, "volume": 1734153.0}, {"date": "2024-09-10", "close": 58.49, "volume": 1350877.0}, {"date": "2024-09-11", "close": 57.11, "volume": 1615580.0}, {"date": "2024-09-12", "close": 57.78, "volume": 1213265.0}, {"date": "2024-09-13", "close": 58.34, "volume": 1015283.0}, {"date": "2024-09-16", "close": 58.75, "volume": 1421402.0}, {"date": "2024-09-17", "close": 58.13, "volume": 3442695.0}, {"date": "2024-09-18", "close": 57.81, "volume": 1807481.0}, {"date": "2024-09-19", "close": 57.52, "volume": 1492619.0}, {"date": "2024-09-20", "close": 57.45, "volume": 5837141.0}, {"date": "2024-09-23", "close": 57.44, "volume": 1573019.0}, {"date": "2024-09-24", "close": 56.65, "volume": 1399138.0}, {"date": "2024-09-25", "close": 56.39, "volume": 1735594.0}, {"date": "2024-09-26", "close": 56.71, "volume": 1569412.0}, {"date": "2024-09-27", "close": 56.51, "volume": 1274635.0}, {"date": "2024-09-30", "close": 56.73, "volume": 2287863.0}, {"date": "2024-10-01", "close": 57.26, "volume": 2586369.0}, {"date": "2024-10-02", "close": 57.63, "volume": 2643217.0}, {"date": "2024-10-03", "close": 57.16, "volume": 1766015.0}, {"date": "2024-10-04", "close": 58.51, "volume": 1434972.0}, {"date": "2024-10-07", "close": 56.48, "volume": 2528702.0}, {"date": "2024-10-08", "close": 57.47, "volume": 2107111.0}, {"date": "2024-10-09", "close": 57.99, "volume": 1442622.0}, {"date": "2024-10-10", "close": 58.1, "volume": 1469042.0}, {"date": "2024-10-11", "close": 58.57, "volume": 1040476.0}, {"date": "2024-10-14", "close": 59.26, "volume": 1629463.0}, {"date": "2024-10-15", "close": 58.92, "volume": 1827164.0}, {"date": "2024-10-16", "close": 59.28, "volume": 1574251.0}, {"date": "2024-10-17", "close": 61.04, "volume": 2536775.0}, {"date": "2024-10-18", "close": 61.26, "volume": 7725215.0}, {"date": "2024-10-21", "close": 61.03, "volume": 3249569.0}, {"date": "2024-10-22", "close": 58.53, "volume": 3651371.0}, {"date": "2024-10-23", "close": 59.13, "volume": 2206610.0}, {"date": "2024-10-24", "close": 59.31, "volume": 1822084.0}, {"date": "2024-10-25", "close": 58.16, "volume": 1826162.0}, {"date": "2024-10-28", "close": 58.41, "volume": 1430275.0}, {"date": "2024-10-29", "close": 57.62, "volume": 1703282.0}, {"date": "2024-10-30", "close": 58.02, "volume": 1164993.0}, {"date": "2024-10-31", "close": 57.17, "volume": 2347066.0}, {"date": "2024-11-01", "close": 57.5, "volume": 1317182.0}, {"date": "2024-11-04", "close": 57.53, "volume": 1351282.0}, {"date": "2024-11-05", "close": 58.21, "volume": 994725.0}, {"date": "2024-11-06", "close": 60.67, "volume": 1659410.0}, {"date": "2024-11-07", "close": 59.62, "volume": 1186067.0}, {"date": "2024-11-08", "close": 60.55, "volume": 940238.0}, {"date": "2024-11-11", "close": 60.42, "volume": 1437247.0}, {"date": "2024-11-12", "close": 60.4, "volume": 1056024.0}, {"date": "2024-11-13", "close": 60.24, "volume": 1295251.0}, {"date": "2024-11-14", "close": 59.65, "volume": 1763289.0}, {"date": "2024-11-15", "close": 60.74, "volume": 2073983.0}, {"date": "2024-11-18", "close": 60.83, "volume": 1330259.0}, {"date": "2024-11-19", "close": 60.19, "volume": 829816.0}, {"date": "2024-11-20", "close": 60.94, "volume": 941389.0}, {"date": "2024-11-21", "close": 62.14, "volume": 1830005.0}, {"date": "2024-11-22", "close": 62.27, "volume": 1033504.0}, {"date": "2024-11-25", "close": 63.05, "volume": 1616607.0}, {"date": "2024-11-26", "close": 64.33, "volume": 1150374.0}, {"date": "2024-11-27", "close": 64.94, "volume": 1158138.0}, {"date": "2024-11-29", "close": 64.55, "volume": 853416.0}, {"date": "2024-12-02", "close": 63.65, "volume": 1065468.0}, {"date": "2024-12-03", "close": 63.52, "volume": 1081031.0}, {"date": "2024-12-04", "close": 63.66, "volume": 795139.0}, {"date": "2024-12-05", "close": 63.61, "volume": 791521.0}, {"date": "2024-12-06", "close": 62.95, "volume": 1467240.0}, {"date": "2024-12-09", "close": 62.04, "volume": 1211743.0}, {"date": "2024-12-10", "close": 61.29, "volume": 1215690.0}, {"date": "2024-12-11", "close": 60.87, "volume": 2196388.0}, {"date": "2024-12-12", "close": 60.48, "volume": 1208355.0}, {"date": "2024-12-13", "close": 60.76, "volume": 1372499.0}, {"date": "2024-12-16", "close": 59.71, "volume": 1305909.0}, {"date": "2024-12-17", "close": 58.85, "volume": 1446142.0}, {"date": "2024-12-18", "close": 57.87, "volume": 1754278.0}, {"date": "2024-12-19", "close": 58.03, "volume": 1598582.0}, {"date": "2024-12-20", "close": 58.57, "volume": 4520933.0}, {"date": "2024-12-23", "close": 58.41, "volume": 2017879.0}, {"date": "2024-12-24", "close": 58.71, "volume": 544242.0}, {"date": "2024-12-26", "close": 59.22, "volume": 808684.0}, {"date": "2024-12-27", "close": 58.97, "volume": 824466.0}, {"date": "2024-12-30", "close": 58.52, "volume": 794696.0}, {"date": "2024-12-31", "close": 58.52, "volume": 831235.0}, {"date": "2025-01-02", "close": 58.01, "volume": 1384926.0}, {"date": "2025-01-03", "close": 57.93, "volume": 1615978.0}, {"date": "2025-01-06", "close": 57.22, "volume": 1958234.0}, {"date": "2025-01-07", "close": 57.5, "volume": 1437901.0}, {"date": "2025-01-08", "close": 58.09, "volume": 1224956.0}, {"date": "2025-01-10", "close": 56.7, "volume": 2092725.0}, {"date": "2025-01-13", "close": 57.3, "volume": 1835315.0}, {"date": "2025-01-14", "close": 58.59, "volume": 1368000.0}, {"date": "2025-01-15", "close": 59.94, "volume": 1801590.0}, {"date": "2025-01-16", "close": 60.37, "volume": 1961262.0}, {"date": "2025-01-17", "close": 59.5, "volume": 7137076.0}, {"date": "2025-01-21", "close": 59.19, "volume": 2305746.0}, {"date": "2025-01-22", "close": 59.05, "volume": 2248924.0}, {"date": "2025-01-23", "close": 56.93, "volume": 2637107.0}, {"date": "2025-01-24", "close": 57.52, "volume": 2186227.0}, {"date": "2025-01-27", "close": 59.2, "volume": 2618332.0}, {"date": "2025-01-28", "close": 59.34, "volume": 2974697.0}, {"date": "2025-01-29", "close": 58.67, "volume": 2155795.0}, {"date": "2025-01-30", "close": 59.29, "volume": 1756857.0}, {"date": "2025-01-31", "close": 58.83, "volume": 2496884.0}, {"date": "2025-02-03", "close": 59.52, "volume": 1990482.0}, {"date": "2025-02-04", "close": 60.29, "volume": 1712393.0}, {"date": "2025-02-05", "close": 60.85, "volume": 1330814.0}, {"date": "2025-02-06", "close": 61.48, "volume": 1462183.0}, {"date": "2025-02-07", "close": 61.51, "volume": 1343271.0}, {"date": "2025-02-10", "close": 60.82, "volume": 1455805.0}, {"date": "2025-02-11", "close": 61.2, "volume": 1406903.0}, {"date": "2025-02-12", "close": 60.74, "volume": 1453954.0}, {"date": "2025-02-13", "close": 61.49, "volume": 1201761.0}, {"date": "2025-02-14", "close": 60.35, "volume": 1432802.0}, {"date": "2025-02-18", "close": 60.51, "volume": 1224549.0}, {"date": "2025-02-19", "close": 60.8, "volume": 1235921.0}, {"date": "2025-02-20", "close": 60.4, "volume": 1116121.0}, {"date": "2025-02-21", "close": 60.97, "volume": 1639793.0}, {"date": "2025-02-24", "close": 62.31, "volume": 2573756.0}, {"date": "2025-02-25", "close": 62.82, "volume": 1527572.0}, {"date": "2025-02-26", "close": 61.39, "volume": 2213994.0}, {"date": "2025-02-27", "close": 62.12, "volume": 1549918.0}, {"date": "2025-02-28", "close": 63.08, "volume": 1679997.0}, {"date": "2025-03-03", "close": 63.73, "volume": 1404939.0}, {"date": "2025-03-04", "close": 62.23, "volume": 1273305.0}, {"date": "2025-03-05", "close": 62.53, "volume": 1139388.0}, {"date": "2025-03-06", "close": 62.17, "volume": 1204079.0}, {"date": "2025-03-07", "close": 62.56, "volume": 1387124.0}, {"date": "2025-03-10", "close": 62.96, "volume": 1407290.0}, {"date": "2025-03-11", "close": 61.96, "volume": 2386319.0}, {"date": "2025-03-12", "close": 61.55, "volume": 1368338.0}, {"date": "2025-03-13", "close": 61.87, "volume": 1558040.0}, {"date": "2025-03-14", "close": 63.23, "volume": 1277185.0}, {"date": "2025-03-17", "close": 64.08, "volume": 1805622.0}, {"date": "2025-03-18", "close": 63.4, "volume": 1326263.0}, {"date": "2025-03-19", "close": 63.69, "volume": 1676310.0}, {"date": "2025-03-20", "close": 63.59, "volume": 1110346.0}, {"date": "2025-03-21", "close": 63.24, "volume": 4177813.0}, {"date": "2025-03-24", "close": 64.1, "volume": 1173240.0}, {"date": "2025-03-25", "close": 64.42, "volume": 1385455.0}, {"date": "2025-03-26", "close": 65.24, "volume": 1339930.0}, {"date": "2025-03-27", "close": 66.28, "volume": 1639304.0}, {"date": "2025-03-28", "close": 71.27, "volume": 8170555.0}, {"date": "2025-03-31", "close": 71.16, "volume": 3895841.0}, {"date": "2025-04-01", "close": 70.25, "volume": 3055978.0}, {"date": "2025-04-02", "close": 69.75, "volume": 2246282.0}, {"date": "2025-04-03", "close": 70.29, "volume": 2311164.0}, {"date": "2025-04-04", "close": 65.43, "volume": 2853475.0}, {"date": "2025-04-07", "close": 64.28, "volume": 3219183.0}, {"date": "2025-04-08", "close": 65.32, "volume": 2684384.0}, {"date": "2025-04-09", "close": 66.93, "volume": 3277976.0}, {"date": "2025-04-10", "close": 67.11, "volume": 2503849.0}, {"date": "2025-04-11", "close": 68.45, "volume": 2574997.0}, {"date": "2025-04-14", "close": 69.34, "volume": 1716596.0}, {"date": "2025-04-15", "close": 68.36, "volume": 1388332.0}, {"date": "2025-04-16", "close": 68.45, "volume": 1484235.0}, {"date": "2025-04-17", "close": 68.8, "volume": 2145124.0}, {"date": "2025-04-21", "close": 67.33, "volume": 1834828.0}, {"date": "2025-04-22", "close": 70.85, "volume": 2647975.0}, {"date": "2025-04-23", "close": 71.24, "volume": 2497772.0}, {"date": "2025-04-24", "close": 71.75, "volume": 1819935.0}, {"date": "2025-04-25", "close": 70.48, "volume": 1814724.0}, {"date": "2025-04-28", "close": 70.69, "volume": 1592666.0}, {"date": "2025-04-29", "close": 71.28, "volume": 1626370.0}, {"date": "2025-04-30", "close": 71.69, "volume": 2105760.0}, {"date": "2025-05-01", "close": 71.18, "volume": 1581584.0}, {"date": "2025-05-02", "close": 72.61, "volume": 1706298.0}, {"date": "2025-05-05", "close": 72.49, "volume": 995290.0}, {"date": "2025-05-06", "close": 72.66, "volume": 1471500.0}, {"date": "2025-05-07", "close": 73.08, "volume": 2212429.0}, {"date": "2025-05-08", "close": 72.72, "volume": 1430918.0}, {"date": "2025-05-09", "close": 72.49, "volume": 1105994.0}, {"date": "2025-05-12", "close": 72.2, "volume": 1517493.0}, {"date": "2025-05-13", "close": 71.68, "volume": 1341984.0}, {"date": "2025-05-14", "close": 71.02, "volume": 1208562.0}, {"date": "2025-05-15", "close": 72.7, "volume": 1238041.0}, {"date": "2025-05-16", "close": 73.28, "volume": 1298966.0}, {"date": "2025-05-19", "close": 73.82, "volume": 1000082.0}, {"date": "2025-05-20", "close": 73.55, "volume": 746951.0}, {"date": "2025-05-21", "close": 73.2, "volume": 1257963.0}, {"date": "2025-05-22", "close": 72.19, "volume": 1248532.0}, {"date": "2025-05-23", "close": 73.08, "volume": 1261402.0}, {"date": "2025-05-27", "close": 74.2, "volume": 1299100.0}, {"date": "2025-05-28", "close": 73.29, "volume": 1078489.0}, {"date": "2025-05-29", "close": 73.96, "volume": 1324438.0}, {"date": "2025-05-30", "close": 74.69, "volume": 4276404.0}, {"date": "2025-06-02", "close": 75.17, "volume": 1181131.0}, {"date": "2025-06-03", "close": 74.76, "volume": 1396214.0}, {"date": "2025-06-04", "close": 74.04, "volume": 1130134.0}, {"date": "2025-06-05", "close": 73.87, "volume": 1063565.0}, {"date": "2025-06-06", "close": 74.22, "volume": 915970.0}, {"date": "2025-06-09", "close": 72.74, "volume": 1289015.0}, {"date": "2025-06-10", "close": 71.8, "volume": 1139448.0}, {"date": "2025-06-11", "close": 72.39, "volume": 1520378.0}, {"date": "2025-06-12", "close": 73.79, "volume": 1584090.0}, {"date": "2025-06-13", "close": 73.29, "volume": 1619919.0}, {"date": "2025-06-16", "close": 73.12, "volume": 1312472.0}, {"date": "2025-06-17", "close": 72.89, "volume": 1329846.0}, {"date": "2025-06-18", "close": 72.78, "volume": 1457659.0}, {"date": "2025-06-20", "close": 73.75, "volume": 3887525.0}, {"date": "2025-06-23", "close": 73.92, "volume": 2290859.0}, {"date": "2025-06-24", "close": 73.27, "volume": 1642682.0}, {"date": "2025-06-25", "close": 71.8, "volume": 1792907.0}, {"date": "2025-06-26", "close": 72.34, "volume": 1520631.0}, {"date": "2025-06-27", "close": 72.29, "volume": 2406739.0}, {"date": "2025-06-30", "close": 73.47, "volume": 1537829.0}, {"date": "2025-07-01", "close": 72.86, "volume": 2099811.0}, {"date": "2025-07-02", "close": 70.76, "volume": 3455410.0}, {"date": "2025-07-03", "close": 71.49, "volume": 1422342.0}, {"date": "2025-07-07", "close": 70.75, "volume": 2425655.0}, {"date": "2025-07-08", "close": 70.37, "volume": 1874409.0}, {"date": "2025-07-09", "close": 69.75, "volume": 2085897.0}, {"date": "2025-07-10", "close": 69.15, "volume": 3123148.0}, {"date": "2025-07-11", "close": 68.88, "volume": 2236115.0}, {"date": "2025-07-14", "close": 69.45, "volume": 1777237.0}, {"date": "2025-07-15", "close": 67.78, "volume": 1985384.0}, {"date": "2025-07-16", "close": 67.97, "volume": 2237218.0}, {"date": "2025-07-17", "close": 68.13, "volume": 2827566.0}, {"date": "2025-07-18", "close": 68.75, "volume": 3744181.0}, {"date": "2025-07-21", "close": 67.8, "volume": 3349251.0}, {"date": "2025-07-22", "close": 68.54, "volume": 3443927.0}, {"date": "2025-07-23", "close": 68.55, "volume": 2781253.0}, {"date": "2025-07-24", "close": 68.54, "volume": 2323108.0}, {"date": "2025-07-25", "close": 68.99, "volume": 1370169.0}, {"date": "2025-07-28", "close": 68.0, "volume": 2013411.0}, {"date": "2025-07-29", "close": 68.63, "volume": 1916538.0}, {"date": "2025-07-30", "close": 68.91, "volume": 1908328.0}, {"date": "2025-07-31", "close": 68.81, "volume": 2315342.0}, {"date": "2025-08-01", "close": 69.25, "volume": 2236973.0}, {"date": "2025-08-04", "close": 70.48, "volume": 1884447.0}, {"date": "2025-08-05", "close": 70.06, "volume": 1686227.0}, {"date": "2025-08-06", "close": 70.55, "volume": 1714025.0}, {"date": "2025-08-07", "close": 70.11, "volume": 1686065.0}, {"date": "2025-08-08", "close": 70.63, "volume": 1282986.0}, {"date": "2025-08-11", "close": 69.96, "volume": 2170234.0}, {"date": "2025-08-12", "close": 70.01, "volume": 2111575.0}, {"date": "2025-08-13", "close": 71.35, "volume": 1804046.0}, {"date": "2025-08-14", "close": 71.56, "volume": 1311368.0}, {"date": "2025-08-15", "close": 70.79, "volume": 3939337.0}, {"date": "2025-08-18", "close": 70.5, "volume": 1977553.0}, {"date": "2025-08-19", "close": 71.56, "volume": 1449936.0}, {"date": "2025-08-20", "close": 72.64, "volume": 1281971.0}, {"date": "2025-08-21", "close": 72.51, "volume": 1309602.0}, {"date": "2025-08-22", "close": 72.14, "volume": 1423665.0}, {"date": "2025-08-25", "close": 71.13, "volume": 1283571.0}, {"date": "2025-08-26", "close": 71.05, "volume": 1854512.0}, {"date": "2025-08-27", "close": 71.67, "volume": 1133289.0}, {"date": "2025-08-28", "close": 71.24, "volume": 1260600.0}, {"date": "2025-08-29", "close": 71.69, "volume": 1383936.0}, {"date": "2025-09-02", "close": 71.98, "volume": 1521669.0}, {"date": "2025-09-03", "close": 72.28, "volume": 1320443.0}, {"date": "2025-09-04", "close": 72.92, "volume": 1606198.0}, {"date": "2025-09-05", "close": 71.96, "volume": 1242698.0}, {"date": "2025-09-08", "close": 72.41, "volume": 1507299.0}, {"date": "2025-09-09", "close": 72.28, "volume": 1445803.0}, {"date": "2025-09-10", "close": 72.15, "volume": 1525381.0}, {"date": "2025-09-11", "close": 73.78, "volume": 1644449.0}, {"date": "2025-09-12", "close": 73.82, "volume": 1496581.0}, {"date": "2025-09-15", "close": 72.79, "volume": 1561356.0}, {"date": "2025-09-16", "close": 71.42, "volume": 3552375.0}, {"date": "2025-09-17", "close": 73.11, "volume": 1815751.0}, {"date": "2025-09-18", "close": 73.1, "volume": 2548231.0}, {"date": "2025-09-19", "close": 73.39, "volume": 3377419.0}, {"date": "2025-09-22", "close": 73.41, "volume": 2017835.0}, {"date": "2025-09-23", "close": 74.14, "volume": 1419448.0}, {"date": "2025-09-24", "close": 74.81, "volume": 1788491.0}, {"date": "2025-09-25", "close": 74.56, "volume": 2345894.0}, {"date": "2025-09-26", "close": 75.88, "volume": 1582130.0}, {"date": "2025-09-29", "close": 76.02, "volume": 1756723.0}, {"date": "2025-09-30", "close": 76.62, "volume": 1878971.0}, {"date": "2025-10-01", "close": 75.41, "volume": 2871441.0}, {"date": "2025-10-02", "close": 76.18, "volume": 2032027.0}, {"date": "2025-10-03", "close": 76.86, "volume": 2113443.0}, {"date": "2025-10-06", "close": 76.98, "volume": 1816739.0}, {"date": "2025-10-07", "close": 77.77, "volume": 1668434.0}, {"date": "2025-10-08", "close": 77.84, "volume": 1399147.0}, {"date": "2025-10-09", "close": 77.52, "volume": 1597524.0}, {"date": "2025-10-10", "close": 77.65, "volume": 1775383.0}, {"date": "2025-10-13", "close": 77.45, "volume": 1475113.0}, {"date": "2025-10-14", "close": 78.46, "volume": 1667324.0}, {"date": "2025-10-15", "close": 76.39, "volume": 2976235.0}, {"date": "2025-10-16", "close": 73.65, "volume": 3186165.0}, {"date": "2025-10-17", "close": 74.05, "volume": 3911101.0}, {"date": "2025-10-20", "close": 73.48, "volume": 3011445.0}, {"date": "2025-10-21", "close": 75.0, "volume": 5517732.0}, {"date": "2025-10-22", "close": 75.02, "volume": 5630513.0}, {"date": "2025-10-23", "close": 75.24, "volume": 4568583.0}, {"date": "2025-10-24", "close": 75.03, "volume": 3852104.0}, {"date": "2025-10-27", "close": 75.26, "volume": 2289940.0}, {"date": "2025-10-28", "close": 72.61, "volume": 3053628.0}, {"date": "2025-10-29", "close": 71.4, "volume": 4271827.0}, {"date": "2025-10-30", "close": 71.54, "volume": 7972222.0}, {"date": "2025-10-31", "close": 71.34, "volume": 3013757.0}, {"date": "2025-11-03", "close": 71.78, "volume": 5321630.0}, {"date": "2025-11-04", "close": 74.05, "volume": 3244645.0}, {"date": "2025-11-05", "close": 74.72, "volume": 2420008.0}, {"date": "2025-11-06", "close": 74.58, "volume": 2309775.0}, {"date": "2025-11-07", "close": 74.97, "volume": 2048064.0}, {"date": "2025-11-10", "close": 75.84, "volume": 2866754.0}, {"date": "2025-11-11", "close": 76.35, "volume": 1298043.0}, {"date": "2025-11-12", "close": 76.65, "volume": 1884243.0}, {"date": "2025-11-13", "close": 76.96, "volume": 2262834.0}, {"date": "2025-11-14", "close": 77.0, "volume": 3179231.0}, {"date": "2025-11-17", "close": 77.1, "volume": 1826660.0}, {"date": "2025-11-18", "close": 77.5, "volume": 2174796.0}, {"date": "2025-11-19", "close": 76.69, "volume": 2249838.0}, {"date": "2025-11-20", "close": 77.3, "volume": 1847680.0}, {"date": "2025-11-21", "close": 78.1, "volume": 2008706.0}, {"date": "2025-11-24", "close": 77.53, "volume": 2703999.0}, {"date": "2025-11-25", "close": 77.92, "volume": 1745814.0}, {"date": "2025-11-26", "close": 77.64, "volume": 1191783.0}, {"date": "2025-11-28", "close": 77.69, "volume": 629906.0}, {"date": "2025-12-01", "close": 72.98, "volume": 4340526.0}, {"date": "2025-12-02", "close": 72.8, "volume": 4044507.0}, {"date": "2025-12-03", "close": 71.65, "volume": 3460125.0}, {"date": "2025-12-04", "close": 70.87, "volume": 5683951.0}, {"date": "2025-12-05", "close": 66.72, "volume": 15664180.0}, {"date": "2025-12-08", "close": 66.61, "volume": 4292291.0}, {"date": "2025-12-09", "close": 66.94, "volume": 3082987.0}, {"date": "2025-12-10", "close": 67.59, "volume": 4281271.0}, {"date": "2025-12-11", "close": 69.34, "volume": 3027274.0}, {"date": "2025-12-12", "close": 69.33, "volume": 4040503.0}, {"date": "2025-12-15", "close": 69.1, "volume": 3285069.0}, {"date": "2025-12-16", "close": 68.56, "volume": 3570365.0}, {"date": "2025-12-17", "close": 69.11, "volume": 1780277.0}, {"date": "2025-12-18", "close": 69.55, "volume": 1697074.0}, {"date": "2025-12-19", "close": 69.37, "volume": 2952005.0}, {"date": "2025-12-22", "close": 70.22, "volume": 3282779.0}, {"date": "2025-12-23", "close": 70.23, "volume": 4495364.0}, {"date": "2025-12-24", "close": 70.64, "volume": 1676615.0}, {"date": "2025-12-26", "close": 70.57, "volume": 1179970.0}, {"date": "2025-12-29", "close": 70.79, "volume": 1631714.0}, {"date": "2025-12-30", "close": 70.8, "volume": 5667208.0}, {"date": "2025-12-31", "close": 70.12, "volume": 1536995.0}, {"date": "2026-01-02", "close": 69.36, "volume": 2114180.0}, {"date": "2026-01-05", "close": 70.71, "volume": 2961491.0}, {"date": "2026-01-06", "close": 69.99, "volume": 2133139.0}, {"date": "2026-01-07", "close": 68.49, "volume": 2242396.0}, {"date": "2026-01-08", "close": 70.24, "volume": 2935857.0}, {"date": "2026-01-09", "close": 68.44, "volume": 2476857.0}, {"date": "2026-01-12", "close": 68.71, "volume": 2217396.0}, {"date": "2026-01-13", "close": 68.0, "volume": 2084027.0}, {"date": "2026-01-14", "close": 69.18, "volume": 1918682.0}, {"date": "2026-01-15", "close": 68.71, "volume": 1769503.0}, {"date": "2026-01-16", "close": 67.88, "volume": 3279638.0}, {"date": "2026-01-20", "close": 67.73, "volume": 2084696.0}, {"date": "2026-01-21", "close": 67.54, "volume": 2681147.0}, {"date": "2026-01-22", "close": 67.52, "volume": 2639757.0}, {"date": "2026-01-23", "close": 67.12, "volume": 3969325.0}, {"date": "2026-01-26", "close": 66.88, "volume": 4333647.0}, {"date": "2026-01-27", "close": 67.23, "volume": 4420518.0}, {"date": "2026-01-28", "close": 67.67, "volume": 1990087.0}, {"date": "2026-01-29", "close": 68.26, "volume": 2481497.0}, {"date": "2026-01-30", "close": 68.58, "volume": 1732897.0}, {"date": "2026-02-02", "close": 67.77, "volume": 2842373.0}, {"date": "2026-02-03", "close": 69.19, "volume": 2070263.0}, {"date": "2026-02-04", "close": 70.19, "volume": 1778801.0}, {"date": "2026-02-05", "close": 71.29, "volume": 1700658.0}, {"date": "2026-02-06", "close": 70.41, "volume": 1520917.0}, {"date": "2026-02-09", "close": 69.25, "volume": 2044698.0}, {"date": "2026-02-10", "close": 69.92, "volume": 1557313.0}, {"date": "2026-02-11", "close": 71.54, "volume": 2448035.0}, {"date": "2026-02-12", "close": 71.65, "volume": 2085316.0}, {"date": "2026-02-13", "close": 69.7, "volume": 2749211.0}, {"date": "2026-02-17", "close": 71.04, "volume": 1998820.0}, {"date": "2026-02-18", "close": 70.8, "volume": 1841795.0}, {"date": "2026-02-19", "close": 70.34, "volume": 2727068.0}, {"date": "2026-02-20", "close": 71.08, "volume": 1763929.0}, {"date": "2026-02-23", "close": 71.0, "volume": 1771473.0}, {"date": "2026-02-24", "close": 71.63, "volume": 2037592.0}, {"date": "2026-02-25", "close": 71.58, "volume": 1641238.0}, {"date": "2026-02-26", "close": 71.58, "volume": 1558656.0}, {"date": "2026-02-27", "close": 71.7, "volume": 4799464.0}, {"date": "2026-03-02", "close": 73.24, "volume": 1639980.0}, {"date": "2026-03-03", "close": 72.64, "volume": 1684441.0}, {"date": "2026-03-04", "close": 70.39, "volume": 1786500.0}, {"date": "2026-03-05", "close": 69.57, "volume": 2912957.0}, {"date": "2026-03-06", "close": 69.92, "volume": 1677216.0}, {"date": "2026-03-09", "close": 68.24, "volume": 1926725.0}, {"date": "2026-03-10", "close": 67.86, "volume": 1674020.0}, {"date": "2026-03-11", "close": 67.86, "volume": 1491304.0}, {"date": "2026-03-12", "close": 68.7, "volume": 1454301.0}, {"date": "2026-03-13", "close": 68.76, "volume": 1392512.0}, {"date": "2026-03-16", "close": 68.53, "volume": 1541684.0}, {"date": "2026-03-17", "close": 68.85, "volume": 1542801.0}, {"date": "2026-03-18", "close": 67.26, "volume": 2209962.0}, {"date": "2026-03-19", "close": 66.22, "volume": 2167319.0}, {"date": "2026-03-20", "close": 65.74, "volume": 8514085.0}, {"date": "2026-03-23", "close": 65.55, "volume": 2498162.0}, {"date": "2026-03-24", "close": 65.03, "volume": 1800295.0}, {"date": "2026-03-25", "close": 64.49, "volume": 2661695.0}, {"date": "2026-03-26", "close": 65.26, "volume": 1874729.0}, {"date": "2026-03-27", "close": 64.74, "volume": 1844182.0}, {"date": "2026-03-30", "close": 66.25, "volume": 4206294.0}, {"date": "2026-03-31", "close": 66.28, "volume": 1878613.0}, {"date": "2026-04-01", "close": 65.28, "volume": 1545095.0}, {"date": "2026-04-02", "close": 65.99, "volume": 1235883.0}, {"date": "2026-04-06", "close": 66.16, "volume": 1057386.0}, {"date": "2026-04-07", "close": 66.68, "volume": 1351955.0}, {"date": "2026-04-08", "close": 67.22, "volume": 1713979.0}, {"date": "2026-04-09", "close": 67.21, "volume": 1455053.0}, {"date": "2026-04-10", "close": 65.7, "volume": 2049263.0}, {"date": "2026-04-13", "close": 66.96, "volume": 1511704.0}, {"date": "2026-04-14", "close": 65.99, "volume": 2864661.0}, {"date": "2026-04-15", "close": 66.1, "volume": 1757183.0}, {"date": "2026-04-16", "close": 66.27, "volume": 1622535.0}, {"date": "2026-04-17", "close": 66.83, "volume": 1858826.0}, {"date": "2026-04-20", "close": 66.2, "volume": 1723394.0}, {"date": "2026-04-21", "close": 65.4, "volume": 3618947.0}, {"date": "2026-04-22", "close": 67.5, "volume": 4476545.0}, {"date": "2026-04-23", "close": 68.45, "volume": 2834776.0}, {"date": "2026-04-24", "close": 66.53, "volume": 2211429.0}, {"date": "2026-04-27", "close": 66.2, "volume": 1944307.0}, {"date": "2026-04-28", "close": 67.12, "volume": 1879355.0}, {"date": "2026-04-29", "close": 66.95, "volume": 2154662.0}, {"date": "2026-04-30", "close": 66.83, "volume": 2777728.0}, {"date": "2026-05-01", "close": 66.38, "volume": 2202426.0}, {"date": "2026-05-04", "close": 66.32, "volume": 1638059.0}, {"date": "2026-05-05", "close": 66.49, "volume": 1583541.0}, {"date": "2026-05-06", "close": 66.12, "volume": 1544467.0}, {"date": "2026-05-07", "close": 66.53, "volume": 1493310.0}, {"date": "2026-05-08", "close": 65.68, "volume": 1378525.0}, {"date": "2026-05-11", "close": 66.41, "volume": 1672072.0}, {"date": "2026-05-12", "close": 66.56, "volume": 1276581.0}, {"date": "2026-05-13", "close": 65.43, "volume": 1755571.0}, {"date": "2026-05-14", "close": 66.03, "volume": 1742271.0}, {"date": "2026-05-15", "close": 66.45, "volume": 2117931.0}, {"date": "2026-05-18", "close": 68.76, "volume": 1973863.0}, {"date": "2026-05-19", "close": 68.52, "volume": 1766164.0}, {"date": "2026-05-20", "close": 68.24, "volume": 1948416.0}, {"date": "2026-05-21", "close": 67.47, "volume": 2295843.0}, {"date": "2026-05-22", "close": 67.54, "volume": 1636069.0}, {"date": "2026-05-26", "close": 67.33, "volume": 1721665.0}, {"date": "2026-05-27", "close": 65.29, "volume": 2635568.0}, {"date": "2026-05-28", "close": 64.3, "volume": 2215989.0}, {"date": "2026-05-29", "close": 63.54, "volume": 7647850.0}, {"date": "2026-06-01", "close": 64.35, "volume": 2496172.0}, {"date": "2026-06-02", "close": 65.18, "volume": 2029799.0}, {"date": "2026-06-03", "close": 65.29, "volume": 2841252.0}, {"date": "2026-06-04", "close": 66.31, "volume": 2188657.0}, {"date": "2026-06-05", "close": 68.57, "volume": 1923833.0}, {"date": "2026-06-08", "close": 66.75, "volume": 2306813.0}, {"date": "2026-06-09", "close": 67.22, "volume": 1937557.0}, {"date": "2026-06-10", "close": 68.15, "volume": 1533083.0}, {"date": "2026-06-11", "close": 67.54, "volume": 2732555.0}, {"date": "2026-06-12", "close": 68.27, "volume": 1799455.0}, {"date": "2026-06-15", "close": 68.03, "volume": 1568786.0}, {"date": "2026-06-16", "close": 68.37, "volume": 1818312.0}, {"date": "2026-06-17", "close": 68.09, "volume": 1510957.0}, {"date": "2026-06-18", "close": 67.18, "volume": 4293473.0}, {"date": "2026-06-22", "close": 67.14, "volume": 1961381.0}, {"date": "2026-06-23", "close": 68.96, "volume": 2959470.0}, {"date": "2026-06-24", "close": 70.05, "volume": 2509352.0}, {"date": "2026-06-25", "close": 69.29, "volume": 2030840.0}, {"date": "2026-06-26", "close": 71.27, "volume": 2625203.0}, {"date": "2026-06-29", "close": 71.01, "volume": 1505096.0}, {"date": "2026-06-30", "close": 70.53, "volume": 1457831.0}, {"date": "2026-07-01", "close": 70.66, "volume": 1923010.0}, {"date": "2026-07-02", "close": 72.08, "volume": 1940695.0}, {"date": "2026-07-06", "close": 70.92, "volume": 1588713.0}, {"date": "2026-07-07", "close": 71.54, "volume": 1508789.0}, {"date": "2026-07-08", "close": 71.28, "volume": 1662981.0}, {"date": "2026-07-09", "close": 71.82, "volume": 2568178.0}, {"date": "2026-07-10", "close": 72.19, "volume": 1765423.0}, {"date": "2026-07-13", "close": 73.84, "volume": 2101010.0}, {"date": "2026-07-14", "close": 71.98, "volume": 1659603.0}, {"date": "2026-07-15", "close": 69.88, "volume": 1658172.0}, {"date": "2026-07-16", "close": 69.9, "volume": 2092799.0}, {"date": "2026-07-17", "close": 71.61, "volume": 3804058.0}, {"date": "2026-07-20", "close": 72.73, "volume": 2460882.0}, {"date": "2026-07-21", "close": 72.16, "volume": 3680965.0}, {"date": "2026-07-22", "close": 72.36, "volume": 2003490.0}, {"date": "2026-07-23", "close": 73.43, "volume": 1782441.0}, {"date": "2026-07-24", "close": 75.46, "volume": 1951899.0}, {"date": "2026-07-27", "close": 75.7, "volume": 1371069.0}, {"date": "2026-07-28", "close": 76.17, "volume": 1538594.0}, {"date": "2026-07-29", "close": 75.65, "volume": 1868004.0}, {"date": "2026-07-30", "close": 73.38, "volume": 1699102.0}, {"date": "2026-07-31", "close": 72.54, "volume": 1505704.0}, {"date": "2026-08-03", "close": 72.09, "volume": 2201304.0}, {"date": "2026-08-04", "close": 71.39, "volume": 2436299.0}, {"date": "2026-08-05", "close": 72.08, "volume": 1633674.0}, {"date": "2026-08-06", "close": 72.13, "volume": 2769834.0}, {"date": "2026-08-07", "close": 71.6, "volume": 1495876.0}], "refreshing": true}