{"ticker": "WY", "overview": {"cik": "106535", "ticker": "WY", "name": "WEYERHAEUSER CO", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-328606", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326124", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000106535-26-000007", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002024439-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000106535-26-000005", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000106535-26-000003", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001183850-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001776782-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001375725-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001757570-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001165970-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001202543-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001425727-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001542323-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001434857-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001197193-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001453221-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001183850-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220225", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001425727-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001197193-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001375725-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001434857-26-000003", "price_sensitive": false}]}, "description": "WEYERHAEUSER CO trades as WY on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 29 insider filings for the company. The most recent filing on record is dated 27 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": "WY", "has_prices": true, "as_of": "2026-08-07", "last": 25.58, "prev_close": 25.45, "change": 0.129999999999999, "change_pct": 0.005108055009823143, "session_volume": 7386973.0, "vwap_5": 25.574017993290123, "vwap_20": 24.56637889569886, "vwap_60": 24.226523408714332, "vwap_250": 24.3306536684383, "high_52w": 27.1, "low_52w": 21.35, "avg_volume_20": 5407500.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003355", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.6% passive stake in WY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003355-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0001325447-26-000015", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 6.6% passive stake in WY", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000015-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001325447-26-000014", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 6.6% passive stake in WY", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000014-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "13DG-0002100119-26-001272", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001272-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000773", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000773-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002652", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002652-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2025-20033420-T15", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": ": Merrill Lynch Long Term Growth\nJT Weyerhaeuser Company Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps WY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542326}, {"id": "HOUSE-2026-20035035-T71", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "Merrill Lynch Tax Efficient Core\nJT Weyerhaeuser Company Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps WY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543766}, {"id": "HOUSE-2026-20035035-T72", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "Merrill Lynch Tax Efficient Core\nJT Weyerhaeuser Company Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson picks up WY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543766}, {"id": "HOUSE-2025-20033321-T3", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "ch- Advisor Discretion Account- IRA\nWeyerhaeuser Company Common\nStock", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "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. Thomas Suozzi sells WY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033321.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553846}, {"id": "HOUSE-2025-20030868-T16", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "e no\ncapital gains on this sale.\nSP Weyerhaeuser Company Common\nStock", "who": "Hon. Adam Smith", "who_key": "Hon. Adam Smith", "role": "House \u00b7 WA09", "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. Adam Smith dumps WY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030868.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650326}, {"id": "HOUSE-2025-20030482-T48", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nWeyerhaeuser Company Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells WY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "HOUSE-2025-20030231-T136", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "d Unit Trust\nD: Portfolio Rebalance\nWeyerhaeuser Company Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells WY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821686}, {"id": "HOUSE-2025-20030296-T134", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": ": Merrill Lynch Long Term Growth\nJT Weyerhaeuser Company Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \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. Julie Johnson dumps WY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836086}, {"id": "HOUSE-2025-20029038-T111", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "d Unit Trust\nD: Portfolio Rebalance\nWeyerhaeuser Company Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve buys WY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863446}, {"id": "HOUSE-2025-20029034-T108", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nWeyerhaeuser Company Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan buys WY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886486}, {"id": "HOUSE-2023-20022948-T169", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TLH ADR\nWeyerhaeuser Company", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps WY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875766}, {"id": "HOUSE-2023-20022653-T253", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "niel Goldman Grandchildren 1986 Trust > TACS R3K\nWeyerhaeuser Company", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps WY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926166}, {"id": "HOUSE-2022-20021695-T76", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "arles Schwab - O'Shaughnessy Asset Management\nJT Weyerhaeuser Company", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning trims WY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235766}, {"id": "HOUSE-2022-20021165-T152", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "ill Lynch- Advisor Discretion Account\n2000084728 Weyerhaeuser Company", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi sells WY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2021-06-04", "timestamp": "2021-06-04", "mins": 2847766}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-18", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "Weyerhaeuser Company", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells WY ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-01-04", "timestamp": "2021-01-04", "mins": 3065206}, {"id": "SENATE-dafb67b1d578402d9e26c3c2a575b42c-0", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "Weyerhaeuser Company", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "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: Sen. Jerry Moran, sells WY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/", "trade_date": "2018-12-19", "timestamp": "2018-12-19", "mins": 4140886}, {"id": "SENATE-dafb67b1d578402d9e26c3c2a575b42c-27", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "Weyerhaeuser Company", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "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: Sen. Jerry Moran, sells WY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/", "trade_date": "2018-12-19", "timestamp": "2018-12-19", "mins": 4140886}, {"id": "SENATE-dafb67b1d578402d9e26c3c2a575b42c-10", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "Weyerhaeuser Company", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up WY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/", "trade_date": "2018-12-06", "timestamp": "2018-12-06", "mins": 4159606}, {"id": "SENATE-dafb67b1d578402d9e26c3c2a575b42c-41", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "Weyerhaeuser Company", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up WY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/", "trade_date": "2018-12-06", "timestamp": "2018-12-06", "mins": 4159606}, {"id": "HOUSE-2022-20021165-T153", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "d\nS O: Merrill Lynch- Advisor Discretion Account\nWeyerhaeuser Company", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi adds WY to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2018-10-01", "timestamp": "2018-10-01", "mins": 4254646}, {"id": "SENATE-c84747579bc844c9bbd3cf841006d6fd-2", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "Weyerhaeuser Co. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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: Sen. Susan M Collins sells WY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508246}, {"id": "SENATE-c204f87420cb41b7b22e9a65d2e88a97-2", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "Weyerhaeuser Co. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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: Sen. Susan M Collins sells WY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c204f874-20cb-41b7-b22e-9a65d2e88a97/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508246}, {"id": "SENATE-97d58777edb54319b36074709332d937-1", "src": "CONGRESS", "ticker": "WY", "cik": "", "company": "WEYERHAEUSER CO", "company_raw": "Weyerhaeuser Co. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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: Sen. Susan M Collins sells WY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/97d58777-edb5-4319-b360-74709332d937/", "trade_date": "2014-06-19", "timestamp": "2014-06-19", "mins": 6508246}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003355", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.6% passive stake in WY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003355-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0001325447-26-000015", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 6.6% passive stake in WY", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000015-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001325447-26-000014", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 6.6% passive stake in WY", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000014-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "13DG-0002100119-26-001272", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001272-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000773", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000773-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002652", "src": "13DG", "ticker": "WY", "cik": "106535", "company": "WEYERHAEUSER CO", "company_raw": "WEYERHAEUSER CO", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002652-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Weyerhaeuser Company Common Stock", "new_value": "WEYERHAEUSER CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000106535", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000106535", "applied": 1, "detected_at": "2026-10-28T17:07:26.684132"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033321.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2018-10-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033321.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "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": "2018-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c204f874-20cb-41b7-b22e-9a65d2e88a97/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97d58777-edb5-4319-b360-74709332d937/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8474757-9bc8-44c9-bbd3-cf841006d6fd/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-328606", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326124", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000106535-26-000007", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002024439-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000106535-26-000005", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000106535-26-000003", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001183850-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001776782-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001375725-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001757570-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001165970-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001202543-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001425727-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001542323-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001434857-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001197193-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001453221-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001183850-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220225", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001425727-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001197193-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001375725-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001434857-26-000003", "price_sensitive": false}], "performance": {"ticker": "WY", "has_prices": true, "summary": {"n": 6, "avg": -0.07910729251468912, "win_rate": 0.16666666666666666, "best": 0.07886967524251359, "worst": -0.19736429243802958, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-21", "score": 0.0, "ref_price": 23.71, "return": 0.07886967524251359}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 28.95, "return": -0.11640759930915374}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 30.2, "return": -0.15298013245033115}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 26.74, "return": -0.043380703066566946}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 26.74, "return": -0.043380703066566946}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2018-10-01", "score": 0.0, "ref_price": 31.87, "return": -0.19736429243802958}]}, "price_series": [{"date": "2016-08-08", "close": 32.37, "volume": 3272528.0}, {"date": "2016-08-09", "close": 32.33, "volume": 2216262.0}, {"date": "2016-08-10", "close": 32.72, "volume": 2535286.0}, {"date": "2016-08-11", "close": 32.47, "volume": 2903220.0}, {"date": "2016-08-12", "close": 31.86, "volume": 3823087.0}, {"date": "2016-08-15", "close": 31.9, "volume": 2538956.0}, {"date": "2016-08-16", "close": 31.5, "volume": 2950151.0}, {"date": "2016-08-17", "close": 31.68, "volume": 3101978.0}, {"date": "2016-08-18", "close": 31.41, "volume": 2933914.0}, {"date": "2016-08-19", "close": 31.18, "volume": 3688461.0}, {"date": "2016-08-22", "close": 31.22, "volume": 2365674.0}, {"date": "2016-08-23", "close": 31.54, "volume": 2975102.0}, {"date": "2016-08-24", "close": 31.14, "volume": 2286741.0}, {"date": "2016-08-25", "close": 31.54, "volume": 3294097.0}, {"date": "2016-08-26", "close": 31.1, "volume": 3321186.0}, {"date": "2016-08-29", "close": 31.64, "volume": 3401190.0}, {"date": "2016-08-30", "close": 31.84, "volume": 2610411.0}, {"date": "2016-08-31", "close": 31.85, "volume": 4403271.0}, {"date": "2016-09-01", "close": 31.87, "volume": 2770935.0}, {"date": "2016-09-02", "close": 31.85, "volume": 2196227.0}, {"date": "2016-09-06", "close": 32.17, "volume": 3061961.0}, {"date": "2016-09-07", "close": 31.79, "volume": 2226255.0}, {"date": "2016-09-08", "close": 31.79, "volume": 5924458.0}, {"date": "2016-09-09", "close": 30.31, "volume": 5570110.0}, {"date": "2016-09-12", "close": 30.97, "volume": 4197633.0}, {"date": "2016-09-13", "close": 30.0, "volume": 3799990.0}, {"date": "2016-09-14", "close": 29.83, "volume": 3838966.0}, {"date": "2016-09-15", "close": 30.14, "volume": 2491885.0}, {"date": "2016-09-16", "close": 29.91, "volume": 5521192.0}, {"date": "2016-09-19", "close": 30.13, "volume": 2689647.0}, {"date": "2016-09-20", "close": 29.96, "volume": 2081258.0}, {"date": "2016-09-21", "close": 30.34, "volume": 2949011.0}, {"date": "2016-09-22", "close": 32.08, "volume": 7948208.0}, {"date": "2016-09-23", "close": 32.18, "volume": 4392893.0}, {"date": "2016-09-26", "close": 31.64, "volume": 2476152.0}, {"date": "2016-09-27", "close": 31.73, "volume": 2584197.0}, {"date": "2016-09-28", "close": 32.39, "volume": 3978916.0}, {"date": "2016-09-29", "close": 31.86, "volume": 3027081.0}, {"date": "2016-09-30", "close": 31.94, "volume": 3868378.0}, {"date": "2016-10-03", "close": 31.8, "volume": 2998616.0}, {"date": "2016-10-04", "close": 31.03, "volume": 3604038.0}, {"date": "2016-10-05", "close": 30.64, "volume": 3842345.0}, {"date": "2016-10-06", "close": 31.1, "volume": 3765965.0}, {"date": "2016-10-07", "close": 31.0, "volume": 3137928.0}, {"date": "2016-10-10", "close": 31.06, "volume": 2033887.0}, {"date": "2016-10-11", "close": 30.76, "volume": 2549301.0}, {"date": "2016-10-12", "close": 31.34, "volume": 2546003.0}, {"date": "2016-10-13", "close": 31.2, "volume": 2649358.0}, {"date": "2016-10-14", "close": 31.38, "volume": 3746179.0}, {"date": "2016-10-17", "close": 31.61, "volume": 2927544.0}, {"date": "2016-10-18", "close": 31.7, "volume": 2699176.0}, {"date": "2016-10-19", "close": 31.91, "volume": 1789205.0}, {"date": "2016-10-20", "close": 31.5, "volume": 2797832.0}, {"date": "2016-10-21", "close": 31.29, "volume": 2318678.0}, {"date": "2016-10-24", "close": 31.12, "volume": 4230563.0}, {"date": "2016-10-25", "close": 31.15, "volume": 3880111.0}, {"date": "2016-10-26", "close": 30.26, "volume": 3029599.0}, {"date": "2016-10-27", "close": 30.46, "volume": 4557230.0}, {"date": "2016-10-28", "close": 29.99, "volume": 5754617.0}, {"date": "2016-10-31", "close": 29.93, "volume": 4974101.0}, {"date": "2016-11-01", "close": 29.36, "volume": 4857336.0}, {"date": "2016-11-02", "close": 28.8, "volume": 4449882.0}, {"date": "2016-11-03", "close": 28.64, "volume": 3219299.0}, {"date": "2016-11-04", "close": 28.65, "volume": 3630059.0}, {"date": "2016-11-07", "close": 29.29, "volume": 3027619.0}, {"date": "2016-11-08", "close": 29.38, "volume": 2496060.0}, {"date": "2016-11-09", "close": 29.69, "volume": 4856491.0}, {"date": "2016-11-10", "close": 29.17, "volume": 6006401.0}, {"date": "2016-11-11", "close": 28.7, "volume": 5274055.0}, {"date": "2016-11-14", "close": 29.71, "volume": 4501857.0}, {"date": "2016-11-15", "close": 30.3, "volume": 3238837.0}, {"date": "2016-11-16", "close": 30.14, "volume": 3548232.0}, {"date": "2016-11-17", "close": 30.05, "volume": 4259360.0}, {"date": "2016-11-18", "close": 31.13, "volume": 6732326.0}, {"date": "2016-11-21", "close": 31.64, "volume": 5352512.0}, {"date": "2016-11-22", "close": 32.13, "volume": 4951389.0}, {"date": "2016-11-23", "close": 31.81, "volume": 3591673.0}, {"date": "2016-11-25", "close": 32.0, "volume": 1687457.0}, {"date": "2016-11-28", "close": 31.22, "volume": 5648520.0}, {"date": "2016-11-29", "close": 31.16, "volume": 3811074.0}, {"date": "2016-11-30", "close": 30.83, "volume": 5953651.0}, {"date": "2016-12-01", "close": 30.61, "volume": 2959121.0}, {"date": "2016-12-02", "close": 31.05, "volume": 2819721.0}, {"date": "2016-12-05", "close": 31.72, "volume": 2970612.0}, {"date": "2016-12-06", "close": 31.85, "volume": 3397983.0}, {"date": "2016-12-07", "close": 32.93, "volume": 5722050.0}, {"date": "2016-12-08", "close": 32.78, "volume": 3008731.0}, {"date": "2016-12-09", "close": 32.72, "volume": 2763786.0}, {"date": "2016-12-12", "close": 33.12, "volume": 4516639.0}, {"date": "2016-12-13", "close": 32.07, "volume": 5451171.0}, {"date": "2016-12-14", "close": 31.33, "volume": 5219573.0}, {"date": "2016-12-15", "close": 30.61, "volume": 5637559.0}, {"date": "2016-12-16", "close": 30.72, "volume": 7114508.0}, {"date": "2016-12-19", "close": 30.47, "volume": 3365300.0}, {"date": "2016-12-20", "close": 30.69, "volume": 5014535.0}, {"date": "2016-12-21", "close": 30.82, "volume": 3725908.0}, {"date": "2016-12-22", "close": 30.62, "volume": 3573039.0}, {"date": "2016-12-23", "close": 30.57, "volume": 2036382.0}, {"date": "2016-12-27", "close": 30.43, "volume": 2248537.0}, {"date": "2016-12-28", "close": 29.89, "volume": 2923999.0}, {"date": "2016-12-29", "close": 30.35, "volume": 2666622.0}, {"date": "2016-12-30", "close": 30.09, "volume": 2835816.0}, {"date": "2017-01-03", "close": 30.36, "volume": 2650146.0}, {"date": "2017-01-04", "close": 30.63, "volume": 3678415.0}, {"date": "2017-01-05", "close": 30.95, "volume": 3547762.0}, {"date": "2017-01-06", "close": 30.85, "volume": 2679189.0}, {"date": "2017-01-09", "close": 30.97, "volume": 4017580.0}, {"date": "2017-01-10", "close": 30.73, "volume": 3687543.0}, {"date": "2017-01-11", "close": 30.96, "volume": 2322862.0}, {"date": "2017-01-12", "close": 30.57, "volume": 3959095.0}, {"date": "2017-01-13", "close": 30.64, "volume": 3611037.0}, {"date": "2017-01-17", "close": 30.6, "volume": 2118169.0}, {"date": "2017-01-18", "close": 30.5, "volume": 2613544.0}, {"date": "2017-01-19", "close": 30.21, "volume": 4003946.0}, {"date": "2017-01-20", "close": 30.23, "volume": 6518949.0}, {"date": "2017-01-23", "close": 30.43, "volume": 3615930.0}, {"date": "2017-01-24", "close": 31.13, "volume": 5071852.0}, {"date": "2017-01-25", "close": 32.19, "volume": 6386813.0}, {"date": "2017-01-26", "close": 31.8, "volume": 9357155.0}, {"date": "2017-01-27", "close": 31.24, "volume": 4277937.0}, {"date": "2017-01-30", "close": 31.16, "volume": 3849409.0}, {"date": "2017-01-31", "close": 31.33, "volume": 4425312.0}, {"date": "2017-02-01", "close": 31.11, "volume": 3624554.0}, {"date": "2017-02-02", "close": 31.44, "volume": 5669423.0}, {"date": "2017-02-03", "close": 32.11, "volume": 5458896.0}, {"date": "2017-02-06", "close": 31.42, "volume": 5825088.0}, {"date": "2017-02-07", "close": 32.05, "volume": 5699123.0}, {"date": "2017-02-08", "close": 32.41, "volume": 5467719.0}, {"date": "2017-02-09", "close": 33.17, "volume": 7199103.0}, {"date": "2017-02-10", "close": 33.16, "volume": 4083899.0}, {"date": "2017-02-13", "close": 33.79, "volume": 7372233.0}, {"date": "2017-02-14", "close": 33.29, "volume": 4172587.0}, {"date": "2017-02-15", "close": 33.66, "volume": 4650502.0}, {"date": "2017-02-16", "close": 33.52, "volume": 3402205.0}, {"date": "2017-02-17", "close": 33.52, "volume": 2754674.0}, {"date": "2017-02-21", "close": 33.98, "volume": 3641122.0}, {"date": "2017-02-22", "close": 33.76, "volume": 2360342.0}, {"date": "2017-02-23", "close": 33.66, "volume": 3555112.0}, {"date": "2017-02-24", "close": 33.47, "volume": 4561503.0}, {"date": "2017-02-27", "close": 33.94, "volume": 3649146.0}, {"date": "2017-02-28", "close": 33.72, "volume": 3792220.0}, {"date": "2017-03-01", "close": 34.07, "volume": 4320470.0}, {"date": "2017-03-02", "close": 34.19, "volume": 4477549.0}, {"date": "2017-03-03", "close": 34.14, "volume": 3239199.0}, {"date": "2017-03-06", "close": 33.72, "volume": 3228835.0}, {"date": "2017-03-07", "close": 33.47, "volume": 2418105.0}, {"date": "2017-03-08", "close": 33.6, "volume": 2982207.0}, {"date": "2017-03-09", "close": 33.22, "volume": 3916620.0}, {"date": "2017-03-10", "close": 33.28, "volume": 2767193.0}, {"date": "2017-03-13", "close": 33.34, "volume": 2119123.0}, {"date": "2017-03-14", "close": 33.31, "volume": 2210550.0}, {"date": "2017-03-15", "close": 33.88, "volume": 4321380.0}, {"date": "2017-03-16", "close": 33.74, "volume": 3073242.0}, {"date": "2017-03-17", "close": 33.2, "volume": 5014479.0}, {"date": "2017-03-20", "close": 33.38, "volume": 3719017.0}, {"date": "2017-03-21", "close": 33.08, "volume": 4433543.0}, {"date": "2017-03-22", "close": 33.16, "volume": 3506318.0}, {"date": "2017-03-23", "close": 33.47, "volume": 3467659.0}, {"date": "2017-03-24", "close": 33.13, "volume": 3401463.0}, {"date": "2017-03-27", "close": 33.51, "volume": 4018276.0}, {"date": "2017-03-28", "close": 33.63, "volume": 2449972.0}, {"date": "2017-03-29", "close": 33.53, "volume": 1932409.0}, {"date": "2017-03-30", "close": 33.89, "volume": 2310109.0}, {"date": "2017-03-31", "close": 33.98, "volume": 3408418.0}, {"date": "2017-04-03", "close": 33.71, "volume": 3730377.0}, {"date": "2017-04-04", "close": 33.96, "volume": 2527834.0}, {"date": "2017-04-05", "close": 33.97, "volume": 3023979.0}, {"date": "2017-04-06", "close": 34.41, "volume": 3145706.0}, {"date": "2017-04-07", "close": 34.86, "volume": 4725943.0}, {"date": "2017-04-10", "close": 34.73, "volume": 3853993.0}, {"date": "2017-04-11", "close": 34.64, "volume": 5591617.0}, {"date": "2017-04-12", "close": 34.58, "volume": 3235279.0}, {"date": "2017-04-13", "close": 34.43, "volume": 2780740.0}, {"date": "2017-04-17", "close": 34.96, "volume": 2882907.0}, {"date": "2017-04-18", "close": 34.76, "volume": 2657414.0}, {"date": "2017-04-19", "close": 34.49, "volume": 5359604.0}, {"date": "2017-04-20", "close": 34.78, "volume": 4268743.0}, {"date": "2017-04-21", "close": 34.56, "volume": 4338766.0}, {"date": "2017-04-24", "close": 34.89, "volume": 5763338.0}, {"date": "2017-04-25", "close": 34.0, "volume": 7561567.0}, {"date": "2017-04-26", "close": 34.26, "volume": 8284500.0}, {"date": "2017-04-27", "close": 34.67, "volume": 4670960.0}, {"date": "2017-04-28", "close": 33.87, "volume": 6756418.0}, {"date": "2017-05-01", "close": 33.58, "volume": 4346883.0}, {"date": "2017-05-02", "close": 33.7, "volume": 4069447.0}, {"date": "2017-05-03", "close": 33.26, "volume": 4535530.0}, {"date": "2017-05-04", "close": 33.1, "volume": 3556233.0}, {"date": "2017-05-05", "close": 33.55, "volume": 2219642.0}, {"date": "2017-05-08", "close": 33.34, "volume": 2593689.0}, {"date": "2017-05-09", "close": 33.21, "volume": 2288512.0}, {"date": "2017-05-10", "close": 33.21, "volume": 2273632.0}, {"date": "2017-05-11", "close": 32.97, "volume": 2280093.0}, {"date": "2017-05-12", "close": 32.87, "volume": 1743044.0}, {"date": "2017-05-15", "close": 33.1, "volume": 1637019.0}, {"date": "2017-05-16", "close": 33.12, "volume": 1786807.0}, {"date": "2017-05-17", "close": 32.76, "volume": 2637214.0}, {"date": "2017-05-18", "close": 32.7, "volume": 2639053.0}, {"date": "2017-05-19", "close": 33.02, "volume": 2925728.0}, {"date": "2017-05-22", "close": 33.13, "volume": 2019071.0}, {"date": "2017-05-23", "close": 33.07, "volume": 1977444.0}, {"date": "2017-05-24", "close": 33.18, "volume": 3942144.0}, {"date": "2017-05-25", "close": 33.17, "volume": 2147904.0}, {"date": "2017-05-26", "close": 33.01, "volume": 1962918.0}, {"date": "2017-05-30", "close": 33.14, "volume": 4450012.0}, {"date": "2017-05-31", "close": 32.96, "volume": 4857729.0}, {"date": "2017-06-01", "close": 33.51, "volume": 3381415.0}, {"date": "2017-06-02", "close": 33.51, "volume": 2980511.0}, {"date": "2017-06-05", "close": 33.38, "volume": 2814321.0}, {"date": "2017-06-06", "close": 33.41, "volume": 2236264.0}, {"date": "2017-06-07", "close": 33.02, "volume": 2355402.0}, {"date": "2017-06-08", "close": 32.59, "volume": 4343222.0}, {"date": "2017-06-09", "close": 33.23, "volume": 4545093.0}, {"date": "2017-06-12", "close": 33.6, "volume": 3573278.0}, {"date": "2017-06-13", "close": 33.81, "volume": 2802180.0}, {"date": "2017-06-14", "close": 33.77, "volume": 1926386.0}, {"date": "2017-06-15", "close": 33.6, "volume": 2719729.0}, {"date": "2017-06-16", "close": 33.66, "volume": 3771826.0}, {"date": "2017-06-19", "close": 34.04, "volume": 1985675.0}, {"date": "2017-06-20", "close": 33.96, "volume": 1958926.0}, {"date": "2017-06-21", "close": 33.76, "volume": 2718825.0}, {"date": "2017-06-22", "close": 33.94, "volume": 1886245.0}, {"date": "2017-06-23", "close": 34.14, "volume": 5137444.0}, {"date": "2017-06-26", "close": 33.63, "volume": 3093784.0}, {"date": "2017-06-27", "close": 32.85, "volume": 3806829.0}, {"date": "2017-06-28", "close": 33.2, "volume": 1652328.0}, {"date": "2017-06-29", "close": 33.07, "volume": 3038299.0}, {"date": "2017-06-30", "close": 33.5, "volume": 3210541.0}, {"date": "2017-07-03", "close": 33.69, "volume": 1513985.0}, {"date": "2017-07-05", "close": 33.21, "volume": 2581332.0}, {"date": "2017-07-06", "close": 32.06, "volume": 12248480.0}, {"date": "2017-07-07", "close": 32.01, "volume": 3056877.0}, {"date": "2017-07-10", "close": 32.22, "volume": 3885801.0}, {"date": "2017-07-11", "close": 32.51, "volume": 4173682.0}, {"date": "2017-07-12", "close": 32.93, "volume": 3744015.0}, {"date": "2017-07-13", "close": 32.72, "volume": 2680947.0}, {"date": "2017-07-14", "close": 33.15, "volume": 2290416.0}, {"date": "2017-07-17", "close": 33.4, "volume": 1776879.0}, {"date": "2017-07-18", "close": 33.08, "volume": 1995445.0}, {"date": "2017-07-19", "close": 33.82, "volume": 2210290.0}, {"date": "2017-07-20", "close": 34.0, "volume": 3624533.0}, {"date": "2017-07-21", "close": 34.43, "volume": 2871462.0}, {"date": "2017-07-24", "close": 34.13, "volume": 2798449.0}, {"date": "2017-07-25", "close": 34.12, "volume": 2503461.0}, {"date": "2017-07-26", "close": 33.92, "volume": 2673534.0}, {"date": "2017-07-27", "close": 34.23, "volume": 3943814.0}, {"date": "2017-07-28", "close": 32.94, "volume": 4427532.0}, {"date": "2017-07-31", "close": 33.02, "volume": 7513947.0}, {"date": "2017-08-01", "close": 33.22, "volume": 3059219.0}, {"date": "2017-08-02", "close": 32.37, "volume": 3138871.0}, {"date": "2017-08-03", "close": 32.86, "volume": 2745501.0}, {"date": "2017-08-04", "close": 32.78, "volume": 1848070.0}, {"date": "2017-08-07", "close": 32.72, "volume": 1515868.0}, {"date": "2017-08-08", "close": 32.46, "volume": 1870234.0}, {"date": "2017-08-09", "close": 32.43, "volume": 1690981.0}, {"date": "2017-08-10", "close": 32.12, "volume": 1933571.0}, {"date": "2017-08-11", "close": 32.22, "volume": 2027551.0}, {"date": "2017-08-14", "close": 32.24, "volume": 3042454.0}, {"date": "2017-08-15", "close": 31.94, "volume": 2388947.0}, {"date": "2017-08-16", "close": 31.91, "volume": 2007335.0}, {"date": "2017-08-17", "close": 31.28, "volume": 3200710.0}, {"date": "2017-08-18", "close": 31.17, "volume": 2738562.0}, {"date": "2017-08-21", "close": 31.48, "volume": 2167823.0}, {"date": "2017-08-22", "close": 31.38, "volume": 2174592.0}, {"date": "2017-08-23", "close": 31.36, "volume": 1385599.0}, {"date": "2017-08-24", "close": 31.38, "volume": 1533412.0}, {"date": "2017-08-25", "close": 31.7, "volume": 2943638.0}, {"date": "2017-08-28", "close": 31.77, "volume": 1968169.0}, {"date": "2017-08-29", "close": 31.52, "volume": 3129331.0}, {"date": "2017-08-30", "close": 31.75, "volume": 2413348.0}, {"date": "2017-08-31", "close": 32.61, "volume": 4680399.0}, {"date": "2017-09-01", "close": 32.07, "volume": 2566975.0}, {"date": "2017-09-05", "close": 32.3, "volume": 3276357.0}, {"date": "2017-09-06", "close": 33.23, "volume": 5035861.0}, {"date": "2017-09-07", "close": 33.15, "volume": 3426032.0}, {"date": "2017-09-08", "close": 33.58, "volume": 4371552.0}, {"date": "2017-09-11", "close": 33.33, "volume": 3575716.0}, {"date": "2017-09-12", "close": 33.24, "volume": 2916551.0}, {"date": "2017-09-13", "close": 33.1, "volume": 8490803.0}, {"date": "2017-09-14", "close": 33.06, "volume": 1938044.0}, {"date": "2017-09-15", "close": 32.99, "volume": 4001278.0}, {"date": "2017-09-18", "close": 33.37, "volume": 3764940.0}, {"date": "2017-09-19", "close": 33.28, "volume": 2810804.0}, {"date": "2017-09-20", "close": 33.4, "volume": 2355329.0}, {"date": "2017-09-21", "close": 33.42, "volume": 3213860.0}, {"date": "2017-09-22", "close": 33.58, "volume": 2535051.0}, {"date": "2017-09-25", "close": 33.81, "volume": 2662937.0}, {"date": "2017-09-26", "close": 33.72, "volume": 2484651.0}, {"date": "2017-09-27", "close": 33.8, "volume": 2103897.0}, {"date": "2017-09-28", "close": 34.01, "volume": 1614882.0}, {"date": "2017-09-29", "close": 34.03, "volume": 2796270.0}, {"date": "2017-10-02", "close": 34.12, "volume": 1951157.0}, {"date": "2017-10-03", "close": 34.12, "volume": 1446608.0}, {"date": "2017-10-04", "close": 34.32, "volume": 1302668.0}, {"date": "2017-10-05", "close": 34.22, "volume": 2689369.0}, {"date": "2017-10-06", "close": 34.2, "volume": 1699966.0}, {"date": "2017-10-09", "close": 34.12, "volume": 1627806.0}, {"date": "2017-10-10", "close": 34.32, "volume": 2044124.0}, {"date": "2017-10-11", "close": 34.39, "volume": 1699660.0}, {"date": "2017-10-12", "close": 34.59, "volume": 1940775.0}, {"date": "2017-10-13", "close": 34.9, "volume": 2424463.0}, {"date": "2017-10-16", "close": 35.02, "volume": 3120108.0}, {"date": "2017-10-17", "close": 35.03, "volume": 1649518.0}, {"date": "2017-10-18", "close": 35.23, "volume": 2933377.0}, {"date": "2017-10-19", "close": 35.18, "volume": 2490409.0}, {"date": "2017-10-20", "close": 35.28, "volume": 2216235.0}, {"date": "2017-10-23", "close": 34.82, "volume": 2690352.0}, {"date": "2017-10-24", "close": 34.87, "volume": 2534011.0}, {"date": "2017-10-25", "close": 34.68, "volume": 2256934.0}, {"date": "2017-10-26", "close": 34.88, "volume": 3212793.0}, {"date": "2017-10-27", "close": 35.51, "volume": 4282130.0}, {"date": "2017-10-30", "close": 35.61, "volume": 2956251.0}, {"date": "2017-10-31", "close": 35.91, "volume": 3378317.0}, {"date": "2017-11-01", "close": 35.81, "volume": 3466082.0}, {"date": "2017-11-02", "close": 35.61, "volume": 4953544.0}, {"date": "2017-11-03", "close": 35.71, "volume": 2431371.0}, {"date": "2017-11-06", "close": 35.66, "volume": 2209834.0}, {"date": "2017-11-07", "close": 35.99, "volume": 2294034.0}, {"date": "2017-11-08", "close": 36.41, "volume": 4026403.0}, {"date": "2017-11-09", "close": 36.27, "volume": 1885932.0}, {"date": "2017-11-10", "close": 36.14, "volume": 3026428.0}, {"date": "2017-11-13", "close": 35.96, "volume": 2375831.0}, {"date": "2017-11-14", "close": 36.2, "volume": 2370085.0}, {"date": "2017-11-15", "close": 36.55, "volume": 4002445.0}, {"date": "2017-11-16", "close": 36.55, "volume": 2928768.0}, {"date": "2017-11-17", "close": 36.28, "volume": 2399491.0}, {"date": "2017-11-20", "close": 36.11, "volume": 2673163.0}, {"date": "2017-11-21", "close": 36.11, "volume": 2825149.0}, {"date": "2017-11-22", "close": 36.19, "volume": 1269393.0}, {"date": "2017-11-24", "close": 36.17, "volume": 709620.0}, {"date": "2017-11-27", "close": 35.53, "volume": 3625859.0}, {"date": "2017-11-28", "close": 35.68, "volume": 2429830.0}, {"date": "2017-11-29", "close": 35.37, "volume": 2818379.0}, {"date": "2017-11-30", "close": 35.38, "volume": 3921533.0}, {"date": "2017-12-01", "close": 35.4, "volume": 2805636.0}, {"date": "2017-12-04", "close": 35.13, "volume": 3899603.0}, {"date": "2017-12-05", "close": 35.19, "volume": 1876784.0}, {"date": "2017-12-06", "close": 35.24, "volume": 2235064.0}, {"date": "2017-12-07", "close": 35.62, "volume": 1787570.0}, {"date": "2017-12-08", "close": 35.43, "volume": 2270793.0}, {"date": "2017-12-11", "close": 35.44, "volume": 2124581.0}, {"date": "2017-12-12", "close": 35.63, "volume": 3228157.0}, {"date": "2017-12-13", "close": 35.76, "volume": 2566977.0}, {"date": "2017-12-14", "close": 35.65, "volume": 2272241.0}, {"date": "2017-12-15", "close": 35.84, "volume": 4764966.0}, {"date": "2017-12-18", "close": 36.01, "volume": 2672342.0}, {"date": "2017-12-19", "close": 35.48, "volume": 2034907.0}, {"date": "2017-12-20", "close": 35.42, "volume": 2721996.0}, {"date": "2017-12-21", "close": 35.21, "volume": 3508287.0}, {"date": "2017-12-22", "close": 34.94, "volume": 2861708.0}, {"date": "2017-12-26", "close": 35.06, "volume": 1689296.0}, {"date": "2017-12-27", "close": 35.1, "volume": 1993981.0}, {"date": "2017-12-28", "close": 35.26, "volume": 1810050.0}, {"date": "2017-12-29", "close": 35.26, "volume": 2258489.0}, {"date": "2018-01-02", "close": 35.3, "volume": 3143976.0}, {"date": "2018-01-03", "close": 35.61, "volume": 2922846.0}, {"date": "2018-01-04", "close": 35.32, "volume": 2727790.0}, {"date": "2018-01-05", "close": 35.27, "volume": 2924802.0}, {"date": "2018-01-08", "close": 35.5, "volume": 2760800.0}, {"date": "2018-01-09", "close": 35.26, "volume": 2530349.0}, {"date": "2018-01-10", "close": 34.83, "volume": 4520359.0}, {"date": "2018-01-11", "close": 34.99, "volume": 3405765.0}, {"date": "2018-01-12", "close": 35.26, "volume": 2891478.0}, {"date": "2018-01-16", "close": 34.76, "volume": 3873248.0}, {"date": "2018-01-17", "close": 35.21, "volume": 3500514.0}, {"date": "2018-01-18", "close": 35.3, "volume": 3098968.0}, {"date": "2018-01-19", "close": 35.8, "volume": 3541509.0}, {"date": "2018-01-22", "close": 35.98, "volume": 3251488.0}, {"date": "2018-01-23", "close": 36.61, "volume": 5136873.0}, {"date": "2018-01-24", "close": 37.59, "volume": 8683922.0}, {"date": "2018-01-25", "close": 37.73, "volume": 4612921.0}, {"date": "2018-01-26", "close": 37.85, "volume": 6003196.0}, {"date": "2018-01-29", "close": 37.07, "volume": 6127504.0}, {"date": "2018-01-30", "close": 36.79, "volume": 5452546.0}, {"date": "2018-01-31", "close": 37.54, "volume": 6439507.0}, {"date": "2018-02-01", "close": 37.16, "volume": 6208781.0}, {"date": "2018-02-02", "close": 35.68, "volume": 10419440.0}, {"date": "2018-02-05", "close": 34.79, "volume": 6983932.0}, {"date": "2018-02-06", "close": 34.68, "volume": 7247886.0}, {"date": "2018-02-07", "close": 34.52, "volume": 4256490.0}, {"date": "2018-02-08", "close": 33.6, "volume": 5742913.0}, {"date": "2018-02-09", "close": 33.79, "volume": 4781683.0}, {"date": "2018-02-12", "close": 34.36, "volume": 4536521.0}, {"date": "2018-02-13", "close": 34.21, "volume": 4340000.0}, {"date": "2018-02-14", "close": 34.96, "volume": 4834160.0}, {"date": "2018-02-15", "close": 34.95, "volume": 3574453.0}, {"date": "2018-02-16", "close": 35.18, "volume": 4067466.0}, {"date": "2018-02-20", "close": 34.94, "volume": 4446715.0}, {"date": "2018-02-21", "close": 34.76, "volume": 4938205.0}, {"date": "2018-02-22", "close": 34.86, "volume": 4251393.0}, {"date": "2018-02-23", "close": 35.4, "volume": 2579608.0}, {"date": "2018-02-26", "close": 35.66, "volume": 3869883.0}, {"date": "2018-02-27", "close": 35.26, "volume": 4899687.0}, {"date": "2018-02-28", "close": 35.03, "volume": 4767083.0}, {"date": "2018-03-01", "close": 34.36, "volume": 4242863.0}, {"date": "2018-03-02", "close": 34.65, "volume": 3106318.0}, {"date": "2018-03-05", "close": 34.01, "volume": 4984713.0}, {"date": "2018-03-06", "close": 34.23, "volume": 5802913.0}, {"date": "2018-03-07", "close": 34.28, "volume": 4238398.0}, {"date": "2018-03-08", "close": 34.47, "volume": 2918991.0}, {"date": "2018-03-09", "close": 34.86, "volume": 3098986.0}, {"date": "2018-03-12", "close": 35.12, "volume": 3488648.0}, {"date": "2018-03-13", "close": 35.55, "volume": 3810022.0}, {"date": "2018-03-14", "close": 35.24, "volume": 2785678.0}, {"date": "2018-03-15", "close": 35.62, "volume": 3985742.0}, {"date": "2018-03-16", "close": 35.82, "volume": 5198337.0}, {"date": "2018-03-19", "close": 35.53, "volume": 2707955.0}, {"date": "2018-03-20", "close": 35.39, "volume": 4032115.0}, {"date": "2018-03-21", "close": 35.38, "volume": 3309642.0}, {"date": "2018-03-22", "close": 35.2, "volume": 3359244.0}, {"date": "2018-03-23", "close": 34.05, "volume": 5798260.0}, {"date": "2018-03-26", "close": 34.53, "volume": 3811337.0}, {"date": "2018-03-27", "close": 34.9, "volume": 5191698.0}, {"date": "2018-03-28", "close": 35.02, "volume": 4371069.0}, {"date": "2018-03-29", "close": 35.0, "volume": 3836782.0}, {"date": "2018-04-02", "close": 34.61, "volume": 4295491.0}, {"date": "2018-04-03", "close": 34.68, "volume": 6388880.0}, {"date": "2018-04-04", "close": 35.24, "volume": 4303115.0}, {"date": "2018-04-05", "close": 35.74, "volume": 3423444.0}, {"date": "2018-04-06", "close": 35.48, "volume": 3793906.0}, {"date": "2018-04-09", "close": 35.28, "volume": 3161426.0}, {"date": "2018-04-10", "close": 35.42, "volume": 5043900.0}, {"date": "2018-04-11", "close": 35.76, "volume": 3660100.0}, {"date": "2018-04-12", "close": 35.92, "volume": 2688095.0}, {"date": "2018-04-13", "close": 36.19, "volume": 2733771.0}, {"date": "2018-04-16", "close": 36.48, "volume": 2965822.0}, {"date": "2018-04-17", "close": 36.94, "volume": 4941465.0}, {"date": "2018-04-18", "close": 36.85, "volume": 3248979.0}, {"date": "2018-04-19", "close": 36.63, "volume": 3414980.0}, {"date": "2018-04-20", "close": 36.26, "volume": 4260511.0}, {"date": "2018-04-23", "close": 36.21, "volume": 2788070.0}, {"date": "2018-04-24", "close": 36.18, "volume": 3678651.0}, {"date": "2018-04-25", "close": 36.18, "volume": 3289113.0}, {"date": "2018-04-26", "close": 36.65, "volume": 6091018.0}, {"date": "2018-04-27", "close": 37.0, "volume": 5814407.0}, {"date": "2018-04-30", "close": 36.78, "volume": 4474696.0}, {"date": "2018-05-01", "close": 36.39, "volume": 6572185.0}, {"date": "2018-05-02", "close": 36.54, "volume": 4330565.0}, {"date": "2018-05-03", "close": 36.33, "volume": 3571668.0}, {"date": "2018-05-04", "close": 36.51, "volume": 3484316.0}, {"date": "2018-05-07", "close": 36.72, "volume": 2666192.0}, {"date": "2018-05-08", "close": 36.39, "volume": 5987457.0}, {"date": "2018-05-09", "close": 36.45, "volume": 2880028.0}, {"date": "2018-05-10", "close": 36.78, "volume": 2451391.0}, {"date": "2018-05-11", "close": 36.62, "volume": 1777461.0}, {"date": "2018-05-14", "close": 36.39, "volume": 3857001.0}, {"date": "2018-05-15", "close": 35.96, "volume": 6013287.0}, {"date": "2018-05-16", "close": 36.13, "volume": 3341152.0}, {"date": "2018-05-17", "close": 36.29, "volume": 2997016.0}, {"date": "2018-05-18", "close": 36.45, "volume": 7524015.0}, {"date": "2018-05-21", "close": 36.82, "volume": 3855125.0}, {"date": "2018-05-22", "close": 37.11, "volume": 4340272.0}, {"date": "2018-05-23", "close": 36.82, "volume": 3708516.0}, {"date": "2018-05-24", "close": 36.66, "volume": 3198715.0}, {"date": "2018-05-25", "close": 36.95, "volume": 3356518.0}, {"date": "2018-05-29", "close": 36.83, "volume": 5342569.0}, {"date": "2018-05-30", "close": 37.23, "volume": 3002202.0}, {"date": "2018-05-31", "close": 37.33, "volume": 6302194.0}, {"date": "2018-06-01", "close": 37.69, "volume": 3523561.0}, {"date": "2018-06-04", "close": 37.94, "volume": 3613263.0}, {"date": "2018-06-05", "close": 38.22, "volume": 5128956.0}, {"date": "2018-06-06", "close": 38.35, "volume": 2866213.0}, {"date": "2018-06-07", "close": 38.12, "volume": 3072676.0}, {"date": "2018-06-08", "close": 38.11, "volume": 2412467.0}, {"date": "2018-06-11", "close": 37.92, "volume": 2918335.0}, {"date": "2018-06-12", "close": 38.36, "volume": 6610519.0}, {"date": "2018-06-13", "close": 37.19, "volume": 5472680.0}, {"date": "2018-06-14", "close": 37.26, "volume": 4891111.0}, {"date": "2018-06-15", "close": 36.95, "volume": 5424238.0}, {"date": "2018-06-18", "close": 37.12, "volume": 2582226.0}, {"date": "2018-06-19", "close": 36.99, "volume": 6205614.0}, {"date": "2018-06-20", "close": 36.39, "volume": 7751294.0}, {"date": "2018-06-21", "close": 35.75, "volume": 5261116.0}, {"date": "2018-06-22", "close": 35.6, "volume": 5931977.0}, {"date": "2018-06-25", "close": 35.36, "volume": 5423159.0}, {"date": "2018-06-26", "close": 36.15, "volume": 7030768.0}, {"date": "2018-06-27", "close": 35.63, "volume": 4015269.0}, {"date": "2018-06-28", "close": 36.11, "volume": 4058821.0}, {"date": "2018-06-29", "close": 36.46, "volume": 4452633.0}, {"date": "2018-07-02", "close": 36.3, "volume": 3311868.0}, {"date": "2018-07-03", "close": 36.57, "volume": 2170460.0}, {"date": "2018-07-05", "close": 37.04, "volume": 2167394.0}, {"date": "2018-07-06", "close": 37.27, "volume": 2640023.0}, {"date": "2018-07-09", "close": 36.83, "volume": 2633987.0}, {"date": "2018-07-10", "close": 37.0, "volume": 4775487.0}, {"date": "2018-07-11", "close": 36.55, "volume": 2355803.0}, {"date": "2018-07-12", "close": 36.46, "volume": 2754079.0}, {"date": "2018-07-13", "close": 36.44, "volume": 1830703.0}, {"date": "2018-07-16", "close": 36.25, "volume": 2032741.0}, {"date": "2018-07-17", "close": 36.22, "volume": 4755744.0}, {"date": "2018-07-18", "close": 35.22, "volume": 4890849.0}, {"date": "2018-07-19", "close": 35.65, "volume": 3939072.0}, {"date": "2018-07-20", "close": 34.88, "volume": 5528518.0}, {"date": "2018-07-23", "close": 34.58, "volume": 4729632.0}, {"date": "2018-07-24", "close": 34.55, "volume": 5853172.0}, {"date": "2018-07-25", "close": 34.73, "volume": 2734866.0}, {"date": "2018-07-26", "close": 34.91, "volume": 3736025.0}, {"date": "2018-07-27", "close": 33.83, "volume": 5701368.0}, {"date": "2018-07-30", "close": 34.12, "volume": 3070571.0}, {"date": "2018-07-31", "close": 34.18, "volume": 4432789.0}, {"date": "2018-08-01", "close": 34.07, "volume": 6150743.0}, {"date": "2018-08-02", "close": 34.08, "volume": 4193352.0}, {"date": "2018-08-03", "close": 33.97, "volume": 3713004.0}, {"date": "2018-08-06", "close": 34.11, "volume": 2535244.0}, {"date": "2018-08-07", "close": 34.26, "volume": 2605558.0}, {"date": "2018-08-08", "close": 34.33, "volume": 2006392.0}, {"date": "2018-08-09", "close": 34.44, "volume": 2110328.0}, {"date": "2018-08-10", "close": 34.05, "volume": 2489911.0}, {"date": "2018-08-13", "close": 33.92, "volume": 2769351.0}, {"date": "2018-08-14", "close": 34.3, "volume": 2530416.0}, {"date": "2018-08-15", "close": 34.5, "volume": 3027518.0}, {"date": "2018-08-16", "close": 35.38, "volume": 5759546.0}, {"date": "2018-08-17", "close": 35.65, "volume": 4811996.0}, {"date": "2018-08-20", "close": 35.49, "volume": 3055781.0}, {"date": "2018-08-21", "close": 35.25, "volume": 1955026.0}, {"date": "2018-08-22", "close": 35.3, "volume": 1780845.0}, {"date": "2018-08-23", "close": 34.58, "volume": 2853931.0}, {"date": "2018-08-24", "close": 34.88, "volume": 2219544.0}, {"date": "2018-08-27", "close": 35.29, "volume": 2831846.0}, {"date": "2018-08-28", "close": 35.31, "volume": 2742814.0}, {"date": "2018-08-29", "close": 35.17, "volume": 2208828.0}, {"date": "2018-08-30", "close": 34.58, "volume": 2654625.0}, {"date": "2018-08-31", "close": 34.71, "volume": 3274142.0}, {"date": "2018-09-04", "close": 34.16, "volume": 2735752.0}, {"date": "2018-09-05", "close": 34.38, "volume": 4142957.0}, {"date": "2018-09-06", "close": 34.54, "volume": 2101027.0}, {"date": "2018-09-07", "close": 34.06, "volume": 2422267.0}, {"date": "2018-09-10", "close": 34.11, "volume": 2200015.0}, {"date": "2018-09-11", "close": 34.1, "volume": 3212680.0}, {"date": "2018-09-12", "close": 34.49, "volume": 2670888.0}, {"date": "2018-09-13", "close": 34.38, "volume": 2615462.0}, {"date": "2018-09-14", "close": 34.06, "volume": 2508155.0}, {"date": "2018-09-17", "close": 33.97, "volume": 3207263.0}, {"date": "2018-09-18", "close": 33.96, "volume": 3617822.0}, {"date": "2018-09-19", "close": 33.64, "volume": 4314698.0}, {"date": "2018-09-20", "close": 33.69, "volume": 3835213.0}, {"date": "2018-09-21", "close": 33.01, "volume": 9865917.0}, {"date": "2018-09-24", "close": 32.9, "volume": 4604874.0}, {"date": "2018-09-25", "close": 32.7, "volume": 4683770.0}, {"date": "2018-09-26", "close": 32.72, "volume": 3960711.0}, {"date": "2018-09-27", "close": 32.82, "volume": 3424752.0}, {"date": "2018-09-28", "close": 32.27, "volume": 3797419.0}, {"date": "2018-10-01", "close": 31.87, "volume": 2920358.0}, {"date": "2018-10-02", "close": 31.98, "volume": 3796301.0}, {"date": "2018-10-03", "close": 30.9, "volume": 6295716.0}, {"date": "2018-10-04", "close": 30.73, "volume": 4716962.0}, {"date": "2018-10-05", "close": 30.27, "volume": 3303324.0}, {"date": "2018-10-08", "close": 30.85, "volume": 3718114.0}, {"date": "2018-10-09", "close": 30.53, "volume": 3249933.0}, {"date": "2018-10-10", "close": 29.1, "volume": 6500948.0}, {"date": "2018-10-11", "close": 28.5, "volume": 8374545.0}, {"date": "2018-10-12", "close": 28.08, "volume": 5484356.0}, {"date": "2018-10-15", "close": 28.02, "volume": 5070340.0}, {"date": "2018-10-16", "close": 28.72, "volume": 6280607.0}, {"date": "2018-10-17", "close": 28.31, "volume": 3212845.0}, {"date": "2018-10-18", "close": 27.86, "volume": 3343060.0}, {"date": "2018-10-19", "close": 28.54, "volume": 5011263.0}, {"date": "2018-10-22", "close": 27.61, "volume": 4607752.0}, {"date": "2018-10-23", "close": 28.35, "volume": 6656423.0}, {"date": "2018-10-24", "close": 28.48, "volume": 5939347.0}, {"date": "2018-10-25", "close": 28.95, "volume": 6498241.0}, {"date": "2018-10-26", "close": 26.49, "volume": 9087850.0}, {"date": "2018-10-29", "close": 26.43, "volume": 6140255.0}, {"date": "2018-10-30", "close": 26.23, "volume": 8711592.0}, {"date": "2018-10-31", "close": 26.63, "volume": 7013243.0}, {"date": "2018-11-01", "close": 27.22, "volume": 4994463.0}, {"date": "2018-11-02", "close": 27.53, "volume": 9590251.0}, {"date": "2018-11-05", "close": 27.62, "volume": 4063354.0}, {"date": "2018-11-06", "close": 27.19, "volume": 3143788.0}, {"date": "2018-11-07", "close": 27.51, "volume": 3347955.0}, {"date": "2018-11-08", "close": 27.25, "volume": 3237361.0}, {"date": "2018-11-09", "close": 26.83, "volume": 4834240.0}, {"date": "2018-11-12", "close": 27.0, "volume": 5017606.0}, {"date": "2018-11-13", "close": 26.65, "volume": 4151586.0}, {"date": "2018-11-14", "close": 26.72, "volume": 4279383.0}, {"date": "2018-11-15", "close": 26.61, "volume": 3882988.0}, {"date": "2018-11-16", "close": 27.06, "volume": 8014467.0}, {"date": "2018-11-19", "close": 27.09, "volume": 4775496.0}, {"date": "2018-11-20", "close": 26.55, "volume": 3012269.0}, {"date": "2018-11-21", "close": 26.67, "volume": 2493720.0}, {"date": "2018-11-23", "close": 26.33, "volume": 1136212.0}, {"date": "2018-11-26", "close": 26.64, "volume": 2836408.0}, {"date": "2018-11-27", "close": 26.69, "volume": 4167699.0}, {"date": "2018-11-28", "close": 26.95, "volume": 4659991.0}, {"date": "2018-11-29", "close": 26.74, "volume": 3968706.0}, {"date": "2018-11-30", "close": 26.41, "volume": 5771593.0}, {"date": "2018-12-03", "close": 26.5, "volume": 3772687.0}, {"date": "2018-12-04", "close": 25.12, "volume": 7680659.0}, {"date": "2018-12-06", "close": 26.74, "volume": 10082520.0}, {"date": "2018-12-07", "close": 25.27, "volume": 7393209.0}, {"date": "2018-12-10", "close": 25.69, "volume": 6222035.0}, {"date": "2018-12-11", "close": 25.09, "volume": 5957010.0}, {"date": "2018-12-12", "close": 24.72, "volume": 4515678.0}, {"date": "2018-12-13", "close": 24.5, "volume": 4715217.0}, {"date": "2018-12-14", "close": 24.03, "volume": 4210937.0}, {"date": "2018-12-17", "close": 23.6, "volume": 7687869.0}, {"date": "2018-12-18", "close": 23.64, "volume": 7687714.0}, {"date": "2018-12-19", "close": 23.2, "volume": 10631040.0}, {"date": "2018-12-20", "close": 22.22, "volume": 8632301.0}, {"date": "2018-12-21", "close": 21.28, "volume": 19247850.0}, {"date": "2018-12-24", "close": 21.1, "volume": 4702150.0}, {"date": "2018-12-26", "close": 21.35, "volume": 12925710.0}, {"date": "2018-12-27", "close": 21.53, "volume": 8881648.0}, {"date": "2018-12-28", "close": 21.83, "volume": 9234551.0}, {"date": "2018-12-31", "close": 21.86, "volume": 6336878.0}, {"date": "2019-01-02", "close": 21.53, "volume": 7440033.0}, {"date": "2019-01-03", "close": 22.26, "volume": 9728806.0}, {"date": "2019-01-04", "close": 23.02, "volume": 5842871.0}, {"date": "2019-01-07", "close": 23.48, "volume": 6562170.0}, {"date": "2019-01-08", "close": 23.62, "volume": 6232826.0}, {"date": "2019-01-09", "close": 23.7, "volume": 3926162.0}, {"date": "2019-01-10", "close": 24.3, "volume": 5954799.0}, {"date": "2019-01-11", "close": 24.21, "volume": 4594427.0}, {"date": "2019-01-14", "close": 24.08, "volume": 3548918.0}, {"date": "2019-01-15", "close": 24.11, "volume": 4224401.0}, {"date": "2019-01-16", "close": 24.38, "volume": 4146111.0}, {"date": "2019-01-17", "close": 24.64, "volume": 3738768.0}, {"date": "2019-01-18", "close": 25.08, "volume": 5305954.0}, {"date": "2019-01-22", "close": 24.55, "volume": 5156803.0}, {"date": "2019-01-23", "close": 24.29, "volume": 4492431.0}, {"date": "2019-01-24", "close": 25.17, "volume": 6461104.0}, {"date": "2019-01-25", "close": 25.7, "volume": 5211738.0}, {"date": "2019-01-28", "close": 25.8, "volume": 4758190.0}, {"date": "2019-01-29", "close": 25.85, "volume": 4328741.0}, {"date": "2019-01-30", "close": 26.21, "volume": 3408339.0}, {"date": "2019-01-31", "close": 26.24, "volume": 9748755.0}, {"date": "2019-02-01", "close": 26.75, "volume": 6851917.0}, {"date": "2019-02-04", "close": 26.15, "volume": 6331155.0}, {"date": "2019-02-05", "close": 26.48, "volume": 5040946.0}, {"date": "2019-02-06", "close": 26.27, "volume": 5480012.0}, {"date": "2019-02-07", "close": 25.91, "volume": 6171390.0}, {"date": "2019-02-08", "close": 25.65, "volume": 4908508.0}, {"date": "2019-02-11", "close": 25.4, "volume": 6303720.0}, {"date": "2019-02-12", "close": 25.33, "volume": 7417594.0}, {"date": "2019-02-13", "close": 25.39, "volume": 5655236.0}, {"date": "2019-02-14", "close": 25.42, "volume": 5053532.0}, {"date": "2019-02-15", "close": 25.54, "volume": 5359581.0}, {"date": "2019-02-19", "close": 25.59, "volume": 6781989.0}, {"date": "2019-02-20", "close": 25.87, "volume": 5329826.0}, {"date": "2019-02-21", "close": 25.74, "volume": 3223425.0}, {"date": "2019-02-22", "close": 26.09, "volume": 3192842.0}, {"date": "2019-02-25", "close": 25.86, "volume": 3451350.0}, {"date": "2019-02-26", "close": 25.56, "volume": 3587730.0}, {"date": "2019-02-27", "close": 25.85, "volume": 4900754.0}, {"date": "2019-02-28", "close": 24.89, "volume": 6255754.0}, {"date": "2019-03-01", "close": 25.01, "volume": 7067234.0}, {"date": "2019-03-04", "close": 24.95, "volume": 3842727.0}, {"date": "2019-03-05", "close": 24.59, "volume": 3806916.0}, {"date": "2019-03-06", "close": 24.62, "volume": 3113829.0}, {"date": "2019-03-07", "close": 24.35, "volume": 3386048.0}, {"date": "2019-03-08", "close": 24.66, "volume": 4952929.0}, {"date": "2019-03-11", "close": 25.84, "volume": 5117854.0}, {"date": "2019-03-12", "close": 25.77, "volume": 3622260.0}, {"date": "2019-03-13", "close": 26.08, "volume": 3758631.0}, {"date": "2019-03-14", "close": 25.55, "volume": 4104506.0}, {"date": "2019-03-15", "close": 25.53, "volume": 4830838.0}, {"date": "2019-03-18", "close": 25.6, "volume": 3872472.0}, {"date": "2019-03-19", "close": 25.56, "volume": 3472591.0}, {"date": "2019-03-20", "close": 25.37, "volume": 4190219.0}, {"date": "2019-03-21", "close": 26.19, "volume": 4423679.0}, {"date": "2019-03-22", "close": 25.76, "volume": 4600967.0}, {"date": "2019-03-25", "close": 25.49, "volume": 3308739.0}, {"date": "2019-03-26", "close": 25.47, "volume": 3700715.0}, {"date": "2019-03-27", "close": 25.59, "volume": 3640428.0}, {"date": "2019-03-28", "close": 26.61, "volume": 5755543.0}, {"date": "2019-03-29", "close": 26.34, "volume": 4707381.0}, {"date": "2019-04-01", "close": 26.52, "volume": 4834066.0}, {"date": "2019-04-02", "close": 26.58, "volume": 4352205.0}, {"date": "2019-04-03", "close": 26.68, "volume": 3872297.0}, {"date": "2019-04-04", "close": 26.84, "volume": 3035925.0}, {"date": "2019-04-05", "close": 27.39, "volume": 5169492.0}, {"date": "2019-04-08", "close": 27.09, "volume": 3470082.0}, {"date": "2019-04-09", "close": 26.6, "volume": 2940928.0}, {"date": "2019-04-10", "close": 26.71, "volume": 2357266.0}, {"date": "2019-04-11", "close": 27.08, "volume": 4206271.0}, {"date": "2019-04-12", "close": 27.17, "volume": 3936622.0}, {"date": "2019-04-15", "close": 27.08, "volume": 2385596.0}, {"date": "2019-04-16", "close": 26.82, "volume": 4282133.0}, {"date": "2019-04-17", "close": 26.38, "volume": 5078672.0}, {"date": "2019-04-18", "close": 26.36, "volume": 3505488.0}, {"date": "2019-04-22", "close": 25.76, "volume": 3369338.0}, {"date": "2019-04-23", "close": 25.94, "volume": 3561646.0}, {"date": "2019-04-24", "close": 26.33, "volume": 3249162.0}, {"date": "2019-04-25", "close": 26.26, "volume": 4631956.0}, {"date": "2019-04-26", "close": 27.37, "volume": 5979952.0}, {"date": "2019-04-29", "close": 26.46, "volume": 4363949.0}, {"date": "2019-04-30", "close": 26.8, "volume": 5556465.0}, {"date": "2019-05-01", "close": 26.64, "volume": 2749716.0}, {"date": "2019-05-02", "close": 26.46, "volume": 2514447.0}, {"date": "2019-05-03", "close": 26.78, "volume": 2848409.0}, {"date": "2019-05-06", "close": 26.6, "volume": 3045788.0}, {"date": "2019-05-07", "close": 26.03, "volume": 3460826.0}, {"date": "2019-05-08", "close": 25.63, "volume": 2825579.0}, {"date": "2019-05-09", "close": 25.66, "volume": 2351226.0}, {"date": "2019-05-10", "close": 25.55, "volume": 2603370.0}, {"date": "2019-05-13", "close": 25.14, "volume": 3959555.0}, {"date": "2019-05-14", "close": 24.98, "volume": 4183412.0}, {"date": "2019-05-15", "close": 24.95, "volume": 5730393.0}, {"date": "2019-05-16", "close": 25.06, "volume": 4207414.0}, {"date": "2019-05-17", "close": 24.35, "volume": 5808892.0}, {"date": "2019-05-20", "close": 23.46, "volume": 5639046.0}, {"date": "2019-05-21", "close": 23.51, "volume": 6920935.0}, {"date": "2019-05-22", "close": 23.13, "volume": 5229165.0}, {"date": "2019-05-23", "close": 22.91, "volume": 9137815.0}, {"date": "2019-05-24", "close": 23.01, "volume": 5074577.0}, {"date": "2019-05-28", "close": 22.58, "volume": 7952280.0}, {"date": "2019-05-29", "close": 22.57, "volume": 6041356.0}, {"date": "2019-05-30", "close": 22.52, "volume": 8682136.0}, {"date": "2019-05-31", "close": 22.8, "volume": 6454888.0}, {"date": "2019-06-03", "close": 22.9, "volume": 5567928.0}, {"date": "2019-06-04", "close": 23.42, "volume": 11695530.0}, {"date": "2019-06-05", "close": 23.34, "volume": 5791216.0}, {"date": "2019-06-06", "close": 23.1, "volume": 7765465.0}, {"date": "2019-06-07", "close": 23.79, "volume": 9135575.0}, {"date": "2019-06-10", "close": 24.11, "volume": 7680944.0}, {"date": "2019-06-11", "close": 24.47, "volume": 4968429.0}, {"date": "2019-06-12", "close": 25.06, "volume": 5125348.0}, {"date": "2019-06-13", "close": 25.28, "volume": 5326422.0}, {"date": "2019-06-14", "close": 25.71, "volume": 6294435.0}, {"date": "2019-06-17", "close": 25.67, "volume": 5095231.0}, {"date": "2019-06-18", "close": 25.98, "volume": 5797300.0}, {"date": "2019-06-19", "close": 26.06, "volume": 6373136.0}, {"date": "2019-06-20", "close": 26.56, "volume": 7183874.0}, {"date": "2019-06-21", "close": 26.15, "volume": 9536963.0}, {"date": "2019-06-24", "close": 25.83, "volume": 6334312.0}, {"date": "2019-06-25", "close": 25.56, "volume": 6399806.0}, {"date": "2019-06-26", "close": 25.45, "volume": 6478547.0}, {"date": "2019-06-27", "close": 25.97, "volume": 4521946.0}, {"date": "2019-06-28", "close": 26.34, "volume": 5349384.0}, {"date": "2019-07-01", "close": 26.4, "volume": 5153155.0}, {"date": "2019-07-02", "close": 26.52, "volume": 3779368.0}, {"date": "2019-07-03", "close": 26.85, "volume": 1897829.0}, {"date": "2019-07-05", "close": 26.61, "volume": 2865046.0}, {"date": "2019-07-08", "close": 26.43, "volume": 3638876.0}, {"date": "2019-07-09", "close": 26.29, "volume": 2955026.0}, {"date": "2019-07-10", "close": 26.31, "volume": 3195184.0}, {"date": "2019-07-11", "close": 25.81, "volume": 3151743.0}, {"date": "2019-07-12", "close": 25.54, "volume": 2894143.0}, {"date": "2019-07-15", "close": 25.54, "volume": 2265431.0}, {"date": "2019-07-16", "close": 25.74, "volume": 3419257.0}, {"date": "2019-07-17", "close": 25.3, "volume": 3497688.0}, {"date": "2019-07-18", "close": 25.1, "volume": 3041141.0}, {"date": "2019-07-19", "close": 25.09, "volume": 3063975.0}, {"date": "2019-07-22", "close": 25.14, "volume": 1643829.0}, {"date": "2019-07-23", "close": 25.37, "volume": 2571420.0}, {"date": "2019-07-24", "close": 25.54, "volume": 2503689.0}, {"date": "2019-07-25", "close": 25.07, "volume": 4246410.0}, {"date": "2019-07-26", "close": 26.21, "volume": 4950567.0}, {"date": "2019-07-29", "close": 25.84, "volume": 4432745.0}, {"date": "2019-07-30", "close": 26.09, "volume": 2874748.0}, {"date": "2019-07-31", "close": 25.41, "volume": 3692392.0}, {"date": "2019-08-01", "close": 25.03, "volume": 7102956.0}, {"date": "2019-08-02", "close": 25.1, "volume": 4680911.0}, {"date": "2019-08-05", "close": 24.47, "volume": 4348119.0}, {"date": "2019-08-06", "close": 24.36, "volume": 4823873.0}, {"date": "2019-08-07", "close": 24.68, "volume": 3418172.0}, {"date": "2019-08-08", "close": 25.14, "volume": 3244929.0}, {"date": "2019-08-09", "close": 24.74, "volume": 3535836.0}, {"date": "2019-08-12", "close": 24.71, "volume": 2651825.0}, {"date": "2019-08-13", "close": 25.09, "volume": 2918319.0}, {"date": "2019-08-14", "close": 24.5, "volume": 3057292.0}, {"date": "2019-08-15", "close": 24.78, "volume": 2657386.0}, {"date": "2019-08-16", "close": 25.16, "volume": 2966752.0}, {"date": "2019-08-19", "close": 25.18, "volume": 3058928.0}, {"date": "2019-08-20", "close": 25.03, "volume": 2583047.0}, {"date": "2019-08-21", "close": 25.5, "volume": 2687869.0}, {"date": "2019-08-22", "close": 25.64, "volume": 2374917.0}, {"date": "2019-08-23", "close": 25.12, "volume": 4285246.0}, {"date": "2019-08-26", "close": 25.45, "volume": 2517977.0}, {"date": "2019-08-27", "close": 25.05, "volume": 3278426.0}, {"date": "2019-08-28", "close": 25.65, "volume": 4236048.0}, {"date": "2019-08-29", "close": 26.11, "volume": 2982545.0}, {"date": "2019-08-30", "close": 26.31, "volume": 4557895.0}, {"date": "2019-09-03", "close": 26.4, "volume": 2833794.0}, {"date": "2019-09-04", "close": 26.62, "volume": 3061435.0}, {"date": "2019-09-05", "close": 26.59, "volume": 3739856.0}, {"date": "2019-09-06", "close": 26.71, "volume": 4290902.0}, {"date": "2019-09-09", "close": 26.88, "volume": 3960564.0}, {"date": "2019-09-10", "close": 27.34, "volume": 3101549.0}, {"date": "2019-09-11", "close": 27.99, "volume": 3965287.0}, {"date": "2019-09-12", "close": 27.87, "volume": 3343649.0}, {"date": "2019-09-13", "close": 27.41, "volume": 4078568.0}, {"date": "2019-09-16", "close": 27.59, "volume": 3182793.0}, {"date": "2019-09-17", "close": 27.83, "volume": 2051987.0}, {"date": "2019-09-18", "close": 27.82, "volume": 3159878.0}, {"date": "2019-09-19", "close": 27.79, "volume": 2277913.0}, {"date": "2019-09-20", "close": 27.64, "volume": 4976719.0}, {"date": "2019-09-23", "close": 27.62, "volume": 3082995.0}, {"date": "2019-09-24", "close": 27.55, "volume": 3001050.0}, {"date": "2019-09-25", "close": 27.84, "volume": 2593227.0}, {"date": "2019-09-26", "close": 27.9, "volume": 1755661.0}, {"date": "2019-09-27", "close": 27.79, "volume": 2337759.0}, {"date": "2019-09-30", "close": 27.7, "volume": 2468346.0}, {"date": "2019-10-01", "close": 27.25, "volume": 2643571.0}, {"date": "2019-10-02", "close": 26.73, "volume": 3589033.0}, {"date": "2019-10-03", "close": 26.94, "volume": 2978808.0}, {"date": "2019-10-04", "close": 27.02, "volume": 2900421.0}, {"date": "2019-10-07", "close": 27.01, "volume": 2279630.0}, {"date": "2019-10-08", "close": 26.36, "volume": 2821497.0}, {"date": "2019-10-09", "close": 26.62, "volume": 2240220.0}, {"date": "2019-10-10", "close": 26.66, "volume": 2487934.0}, {"date": "2019-10-11", "close": 27.13, "volume": 3730022.0}, {"date": "2019-10-14", "close": 27.17, "volume": 1647808.0}, {"date": "2019-10-15", "close": 27.23, "volume": 2137547.0}, {"date": "2019-10-16", "close": 27.7, "volume": 3647386.0}, {"date": "2019-10-17", "close": 28.02, "volume": 3872767.0}, {"date": "2019-10-18", "close": 28.28, "volume": 3495449.0}, {"date": "2019-10-21", "close": 28.73, "volume": 2485380.0}, {"date": "2019-10-22", "close": 29.13, "volume": 2812982.0}, {"date": "2019-10-23", "close": 29.51, "volume": 3062619.0}, {"date": "2019-10-24", "close": 29.14, "volume": 3817759.0}, {"date": "2019-10-25", "close": 29.06, "volume": 4120153.0}, {"date": "2019-10-28", "close": 29.37, "volume": 4851069.0}, {"date": "2019-10-29", "close": 29.66, "volume": 3969481.0}, {"date": "2019-10-30", "close": 30.03, "volume": 4294063.0}, {"date": "2019-10-31", "close": 29.21, "volume": 3517789.0}, {"date": "2019-11-01", "close": 29.99, "volume": 2820217.0}, {"date": "2019-11-04", "close": 30.2, "volume": 3354865.0}, {"date": "2019-11-05", "close": 29.67, "volume": 4402118.0}, {"date": "2019-11-06", "close": 29.54, "volume": 3407341.0}, {"date": "2019-11-07", "close": 29.35, "volume": 3621548.0}, {"date": "2019-11-08", "close": 29.63, "volume": 2340718.0}, {"date": "2019-11-11", "close": 29.54, "volume": 2019057.0}, {"date": "2019-11-12", "close": 29.14, "volume": 2665250.0}, {"date": "2019-11-13", "close": 28.98, "volume": 2344987.0}, {"date": "2019-11-14", "close": 29.33, "volume": 2242076.0}, {"date": "2019-11-15", "close": 29.35, "volume": 1991166.0}, {"date": "2019-11-18", "close": 29.62, "volume": 2320311.0}, {"date": "2019-11-19", "close": 29.72, "volume": 2537875.0}, {"date": "2019-11-20", "close": 29.51, "volume": 2551251.0}, {"date": "2019-11-21", "close": 29.03, "volume": 2741159.0}, {"date": "2019-11-22", "close": 28.99, "volume": 2347483.0}, {"date": "2019-11-25", "close": 29.41, "volume": 3914146.0}, {"date": "2019-11-26", "close": 29.62, "volume": 3943363.0}, {"date": "2019-11-27", "close": 29.75, "volume": 2056949.0}, {"date": "2019-11-29", "close": 29.51, "volume": 1870270.0}, {"date": "2019-12-02", "close": 29.21, "volume": 3233717.0}, {"date": "2019-12-03", "close": 29.33, "volume": 4375425.0}, {"date": "2019-12-04", "close": 29.6, "volume": 3934224.0}, {"date": "2019-12-05", "close": 29.25, "volume": 2878843.0}, {"date": "2019-12-06", "close": 29.51, "volume": 3301513.0}, {"date": "2019-12-09", "close": 29.38, "volume": 2648181.0}, {"date": "2019-12-10", "close": 29.0, "volume": 4522449.0}, {"date": "2019-12-11", "close": 29.33, "volume": 3316059.0}, {"date": "2019-12-12", "close": 29.55, "volume": 2510130.0}, {"date": "2019-12-13", "close": 29.64, "volume": 3441193.0}, {"date": "2019-12-16", "close": 29.65, "volume": 3538570.0}, {"date": "2019-12-17", "close": 29.66, "volume": 3472439.0}, {"date": "2019-12-18", "close": 29.84, "volume": 3556467.0}, {"date": "2019-12-19", "close": 30.01, "volume": 3305008.0}, {"date": "2019-12-20", "close": 30.15, "volume": 9383900.0}, {"date": "2019-12-23", "close": 30.14, "volume": 2724561.0}, {"date": "2019-12-24", "close": 29.85, "volume": 750349.0}, {"date": "2019-12-26", "close": 29.99, "volume": 1448283.0}, {"date": "2019-12-27", "close": 29.98, "volume": 1807714.0}, {"date": "2019-12-30", "close": 29.93, "volume": 2326992.0}, {"date": "2019-12-31", "close": 30.2, "volume": 2412712.0}, {"date": "2020-01-02", "close": 29.39, "volume": 4973493.0}, {"date": "2020-01-03", "close": 29.44, "volume": 3110991.0}, {"date": "2020-01-06", "close": 29.38, "volume": 2178588.0}, {"date": "2020-01-07", "close": 29.19, "volume": 2426408.0}, {"date": "2020-01-08", "close": 29.3, "volume": 2299876.0}, {"date": "2020-01-09", "close": 29.54, "volume": 1670448.0}, {"date": "2020-01-10", "close": 29.57, "volume": 3665447.0}, {"date": "2020-01-13", "close": 30.25, "volume": 4283327.0}, {"date": "2020-01-14", "close": 30.64, "volume": 3775962.0}, {"date": "2020-01-15", "close": 30.93, "volume": 3274388.0}, {"date": "2020-01-16", "close": 31.3, "volume": 2942093.0}, {"date": "2020-01-17", "close": 30.98, "volume": 4762345.0}, {"date": "2020-01-21", "close": 30.8, "volume": 3563914.0}, {"date": "2020-01-22", "close": 30.49, "volume": 2697071.0}, {"date": "2020-01-23", "close": 30.82, "volume": 1873887.0}, {"date": "2020-01-24", "close": 30.53, "volume": 2006478.0}, {"date": "2020-01-27", "close": 30.17, "volume": 3170692.0}, {"date": "2020-01-28", "close": 30.39, "volume": 3710948.0}, {"date": "2020-01-29", "close": 30.1, "volume": 3477722.0}, {"date": "2020-01-30", "close": 30.07, "volume": 4079474.0}, {"date": "2020-01-31", "close": 28.95, "volume": 10558350.0}, {"date": "2020-02-03", "close": 28.22, "volume": 5626540.0}, {"date": "2020-02-04", "close": 28.18, "volume": 7236252.0}, {"date": "2020-02-05", "close": 28.92, "volume": 4503407.0}, {"date": "2020-02-06", "close": 28.65, "volume": 2437954.0}, {"date": "2020-02-07", "close": 28.58, "volume": 4101648.0}, {"date": "2020-02-10", "close": 28.65, "volume": 3033982.0}, {"date": "2020-02-11", "close": 28.9, "volume": 3373496.0}, {"date": "2020-02-12", "close": 29.75, "volume": 4710260.0}, {"date": "2020-02-13", "close": 30.25, "volume": 3577190.0}, {"date": "2020-02-14", "close": 30.66, "volume": 2652590.0}, {"date": "2020-02-18", "close": 30.12, "volume": 3064870.0}, {"date": "2020-02-19", "close": 30.37, "volume": 3349634.0}, {"date": "2020-02-20", "close": 30.87, "volume": 3331680.0}, {"date": "2020-02-21", "close": 30.73, "volume": 3151114.0}, {"date": "2020-02-24", "close": 29.76, "volume": 3755570.0}, {"date": "2020-02-25", "close": 28.07, "volume": 4618256.0}, {"date": "2020-02-26", "close": 27.4, "volume": 4551884.0}, {"date": "2020-02-27", "close": 26.37, "volume": 6430685.0}, {"date": "2020-02-28", "close": 25.98, "volume": 9547685.0}, {"date": "2020-03-02", "close": 27.44, "volume": 6513380.0}, {"date": "2020-03-03", "close": 26.73, "volume": 5143836.0}, {"date": "2020-03-04", "close": 28.35, "volume": 5083949.0}, {"date": "2020-03-05", "close": 26.96, "volume": 5387727.0}, {"date": "2020-03-06", "close": 26.6, "volume": 6246075.0}, {"date": "2020-03-09", "close": 23.95, "volume": 7142628.0}, {"date": "2020-03-10", "close": 24.43, "volume": 5058492.0}, {"date": "2020-03-11", "close": 22.46, "volume": 9037837.0}, {"date": "2020-03-12", "close": 18.66, "volume": 9462560.0}, {"date": "2020-03-13", "close": 21.92, "volume": 9280352.0}, {"date": "2020-03-16", "close": 16.95, "volume": 7892302.0}, {"date": "2020-03-17", "close": 18.95, "volume": 6585980.0}, {"date": "2020-03-18", "close": 16.25, "volume": 7446804.0}, {"date": "2020-03-19", "close": 16.14, "volume": 8253625.0}, {"date": "2020-03-20", "close": 14.76, "volume": 10024680.0}, {"date": "2020-03-23", "close": 13.47, "volume": 9656303.0}, {"date": "2020-03-24", "close": 16.88, "volume": 8684508.0}, {"date": "2020-03-25", "close": 17.72, "volume": 7067089.0}, {"date": "2020-03-26", "close": 18.28, "volume": 6600367.0}, {"date": "2020-03-27", "close": 17.2, "volume": 5939334.0}, {"date": "2020-03-30", "close": 16.95, "volume": 6152182.0}, {"date": "2020-03-31", "close": 16.95, "volume": 10328580.0}, {"date": "2020-04-01", "close": 16.12, "volume": 9540664.0}, {"date": "2020-04-02", "close": 15.84, "volume": 7303899.0}, {"date": "2020-04-03", "close": 15.34, "volume": 6138199.0}, {"date": "2020-04-06", "close": 17.1, "volume": 8641235.0}, {"date": "2020-04-07", "close": 17.29, "volume": 7054855.0}, {"date": "2020-04-08", "close": 19.46, "volume": 6720282.0}, {"date": "2020-04-09", "close": 21.01, "volume": 7417246.0}, {"date": "2020-04-13", "close": 20.1, "volume": 4780427.0}, {"date": "2020-04-14", "close": 20.33, "volume": 3967529.0}, {"date": "2020-04-15", "close": 19.12, "volume": 4559641.0}, {"date": "2020-04-16", "close": 18.97, "volume": 3196258.0}, {"date": "2020-04-17", "close": 20.1, "volume": 4786979.0}, {"date": "2020-04-20", "close": 19.18, "volume": 4335410.0}, {"date": "2020-04-21", "close": 18.76, "volume": 4913240.0}, {"date": "2020-04-22", "close": 19.02, "volume": 4561208.0}, {"date": "2020-04-23", "close": 18.98, "volume": 4433831.0}, {"date": "2020-04-24", "close": 19.61, "volume": 3279473.0}, {"date": "2020-04-27", "close": 20.66, "volume": 3557578.0}, {"date": "2020-04-28", "close": 21.37, "volume": 4365110.0}, {"date": "2020-04-29", "close": 22.36, "volume": 4741414.0}, {"date": "2020-04-30", "close": 21.87, "volume": 4169459.0}, {"date": "2020-05-01", "close": 17.97, "volume": 12267490.0}, {"date": "2020-05-04", "close": 17.78, "volume": 7994841.0}, {"date": "2020-05-05", "close": 17.52, "volume": 7779968.0}, {"date": "2020-05-06", "close": 18.23, "volume": 6631233.0}, {"date": "2020-05-07", "close": 18.63, "volume": 6958224.0}, {"date": "2020-05-08", "close": 19.85, "volume": 5764502.0}, {"date": "2020-05-11", "close": 19.35, "volume": 4936316.0}, {"date": "2020-05-12", "close": 18.2, "volume": 4733156.0}, {"date": "2020-05-13", "close": 17.05, "volume": 8312315.0}, {"date": "2020-05-14", "close": 17.38, "volume": 6867467.0}, {"date": "2020-05-15", "close": 17.33, "volume": 5329106.0}, {"date": "2020-05-18", "close": 19.17, "volume": 7346516.0}, {"date": "2020-05-19", "close": 18.52, "volume": 5516096.0}, {"date": "2020-05-20", "close": 19.48, "volume": 5274385.0}, {"date": "2020-05-21", "close": 19.45, "volume": 3835010.0}, {"date": "2020-05-22", "close": 19.78, "volume": 4152386.0}, {"date": "2020-05-26", "close": 21.1, "volume": 8447653.0}, {"date": "2020-05-27", "close": 21.85, "volume": 8324617.0}, {"date": "2020-05-28", "close": 21.44, "volume": 5640014.0}, {"date": "2020-05-29", "close": 20.19, "volume": 11299830.0}, {"date": "2020-06-01", "close": 21.05, "volume": 5384482.0}, {"date": "2020-06-02", "close": 21.7, "volume": 4757999.0}, {"date": "2020-06-03", "close": 22.12, "volume": 4155505.0}, {"date": "2020-06-04", "close": 22.29, "volume": 5030884.0}, {"date": "2020-06-05", "close": 23.42, "volume": 5856393.0}, {"date": "2020-06-08", "close": 24.64, "volume": 7837782.0}, {"date": "2020-06-09", "close": 23.75, "volume": 5468271.0}, {"date": "2020-06-10", "close": 22.81, "volume": 5035558.0}, {"date": "2020-06-11", "close": 20.67, "volume": 7939995.0}, {"date": "2020-06-12", "close": 21.76, "volume": 5595038.0}, {"date": "2020-06-15", "close": 22.1, "volume": 5687494.0}, {"date": "2020-06-16", "close": 23.03, "volume": 6497198.0}, {"date": "2020-06-17", "close": 22.38, "volume": 7383779.0}, {"date": "2020-06-18", "close": 22.41, "volume": 6391042.0}, {"date": "2020-06-19", "close": 22.7, "volume": 16738910.0}, {"date": "2020-06-22", "close": 22.52, "volume": 7308900.0}, {"date": "2020-06-23", "close": 22.77, "volume": 7201094.0}, {"date": "2020-06-24", "close": 21.75, "volume": 6231089.0}, {"date": "2020-06-25", "close": 21.99, "volume": 4290865.0}, {"date": "2020-06-26", "close": 21.49, "volume": 6559621.0}, {"date": "2020-06-29", "close": 22.18, "volume": 3251772.0}, {"date": "2020-06-30", "close": 22.46, "volume": 4171174.0}, {"date": "2020-07-01", "close": 22.2, "volume": 2807420.0}, {"date": "2020-07-02", "close": 22.24, "volume": 4237502.0}, {"date": "2020-07-06", "close": 22.57, "volume": 3782860.0}, {"date": "2020-07-07", "close": 22.2, "volume": 4030022.0}, {"date": "2020-07-08", "close": 22.67, "volume": 4239605.0}, {"date": "2020-07-09", "close": 22.61, "volume": 5045774.0}, {"date": "2020-07-10", "close": 23.69, "volume": 8283078.0}, {"date": "2020-07-13", "close": 23.75, "volume": 6245687.0}, {"date": "2020-07-14", "close": 24.46, "volume": 5215775.0}, {"date": "2020-07-15", "close": 25.06, "volume": 6422535.0}, {"date": "2020-07-16", "close": 25.14, "volume": 4318115.0}, {"date": "2020-07-17", "close": 25.95, "volume": 5519542.0}, {"date": "2020-07-20", "close": 25.63, "volume": 3437118.0}, {"date": "2020-07-21", "close": 25.68, "volume": 4942393.0}, {"date": "2020-07-22", "close": 26.11, "volume": 4188326.0}, {"date": "2020-07-23", "close": 26.41, "volume": 4513149.0}, {"date": "2020-07-24", "close": 26.11, "volume": 5207002.0}, {"date": "2020-07-27", "close": 27.48, "volume": 6734656.0}, {"date": "2020-07-28", "close": 27.25, "volume": 5673988.0}, {"date": "2020-07-29", "close": 28.35, "volume": 5825434.0}, {"date": "2020-07-30", "close": 28.4, "volume": 6535692.0}, {"date": "2020-07-31", "close": 27.81, "volume": 11492040.0}, {"date": "2020-08-03", "close": 28.0, "volume": 4839149.0}, {"date": "2020-08-04", "close": 27.83, "volume": 6488205.0}, {"date": "2020-08-05", "close": 28.35, "volume": 4134411.0}, {"date": "2020-08-06", "close": 28.01, "volume": 3524434.0}, {"date": "2020-08-07", "close": 28.35, "volume": 3187121.0}, {"date": "2020-08-10", "close": 28.81, "volume": 6062522.0}, {"date": "2020-08-11", "close": 28.89, "volume": 4798954.0}, {"date": "2020-08-12", "close": 29.2, "volume": 2876722.0}, {"date": "2020-08-13", "close": 28.5, "volume": 3021771.0}, {"date": "2020-08-14", "close": 28.36, "volume": 3547749.0}, {"date": "2020-08-17", "close": 28.96, "volume": 4833514.0}, {"date": "2020-08-18", "close": 28.88, "volume": 3022994.0}, {"date": "2020-08-19", "close": 28.97, "volume": 5322749.0}, {"date": "2020-08-20", "close": 29.0, "volume": 5168005.0}, {"date": "2020-08-21", "close": 28.82, "volume": 4295516.0}, {"date": "2020-08-24", "close": 29.21, "volume": 4933069.0}, {"date": "2020-08-25", "close": 29.15, "volume": 4868233.0}, {"date": "2020-08-26", "close": 29.36, "volume": 4157476.0}, {"date": "2020-08-27", "close": 30.16, "volume": 6651465.0}, {"date": "2020-08-28", "close": 30.89, "volume": 6167708.0}, {"date": "2020-08-31", "close": 30.31, "volume": 5436878.0}, {"date": "2020-09-01", "close": 30.78, "volume": 3424036.0}, {"date": "2020-09-02", "close": 30.78, "volume": 7513170.0}, {"date": "2020-09-03", "close": 29.78, "volume": 7682724.0}, {"date": "2020-09-04", "close": 29.04, "volume": 5325647.0}, {"date": "2020-09-08", "close": 28.09, "volume": 5727632.0}, {"date": "2020-09-09", "close": 28.69, "volume": 4624572.0}, {"date": "2020-09-10", "close": 28.55, "volume": 4394639.0}, {"date": "2020-09-11", "close": 28.43, "volume": 3521639.0}, {"date": "2020-09-14", "close": 28.93, "volume": 3168850.0}, {"date": "2020-09-15", "close": 28.76, "volume": 4344912.0}, {"date": "2020-09-16", "close": 28.93, "volume": 4938917.0}, {"date": "2020-09-17", "close": 28.68, "volume": 3870523.0}, {"date": "2020-09-18", "close": 27.73, "volume": 6933914.0}, {"date": "2020-09-21", "close": 26.85, "volume": 5139132.0}, {"date": "2020-09-22", "close": 27.72, "volume": 4635435.0}, {"date": "2020-09-23", "close": 26.85, "volume": 4088154.0}, {"date": "2020-09-24", "close": 26.98, "volume": 3549017.0}, {"date": "2020-09-25", "close": 27.28, "volume": 2876406.0}, {"date": "2020-09-28", "close": 28.31, "volume": 3425448.0}, {"date": "2020-09-29", "close": 28.05, "volume": 2999647.0}, {"date": "2020-09-30", "close": 28.52, "volume": 5067956.0}, {"date": "2020-10-01", "close": 28.79, "volume": 4168383.0}, {"date": "2020-10-02", "close": 29.11, "volume": 4856387.0}, {"date": "2020-10-05", "close": 29.73, "volume": 3270126.0}, {"date": "2020-10-06", "close": 28.99, "volume": 4685966.0}, {"date": "2020-10-07", "close": 29.52, "volume": 2986249.0}, {"date": "2020-10-08", "close": 30.26, "volume": 3055803.0}, {"date": "2020-10-09", "close": 29.32, "volume": 4259288.0}, {"date": "2020-10-12", "close": 29.7, "volume": 2437862.0}, {"date": "2020-10-13", "close": 29.31, "volume": 2486291.0}, {"date": "2020-10-14", "close": 29.26, "volume": 2562561.0}, {"date": "2020-10-15", "close": 29.79, "volume": 3238275.0}, {"date": "2020-10-16", "close": 29.53, "volume": 2871865.0}, {"date": "2020-10-19", "close": 29.3, "volume": 3596669.0}, {"date": "2020-10-20", "close": 30.11, "volume": 4736599.0}, {"date": "2020-10-21", "close": 29.86, "volume": 4301105.0}, {"date": "2020-10-22", "close": 29.11, "volume": 4677259.0}, {"date": "2020-10-23", "close": 29.43, "volume": 2703974.0}, {"date": "2020-10-26", "close": 28.45, "volume": 4065333.0}, {"date": "2020-10-27", "close": 27.56, "volume": 3098957.0}, {"date": "2020-10-28", "close": 27.43, "volume": 5201405.0}, {"date": "2020-10-29", "close": 28.41, "volume": 4253090.0}, {"date": "2020-10-30", "close": 27.29, "volume": 6824277.0}, {"date": "2020-11-02", "close": 28.12, "volume": 5033475.0}, {"date": "2020-11-03", "close": 28.39, "volume": 4439642.0}, {"date": "2020-11-04", "close": 28.48, "volume": 3221352.0}, {"date": "2020-11-05", "close": 28.8, "volume": 3181165.0}, {"date": "2020-11-06", "close": 28.28, "volume": 3129058.0}, {"date": "2020-11-09", "close": 28.14, "volume": 7114191.0}, {"date": "2020-11-10", "close": 27.78, "volume": 5834016.0}, {"date": "2020-11-11", "close": 28.39, "volume": 5141043.0}, {"date": "2020-11-12", "close": 27.75, "volume": 4383688.0}, {"date": "2020-11-13", "close": 29.14, "volume": 4065841.0}, {"date": "2020-11-16", "close": 29.36, "volume": 2590501.0}, {"date": "2020-11-17", "close": 29.18, "volume": 2881817.0}, {"date": "2020-11-18", "close": 28.78, "volume": 2651878.0}, {"date": "2020-11-19", "close": 29.02, "volume": 2638302.0}, {"date": "2020-11-20", "close": 28.75, "volume": 4618270.0}, {"date": "2020-11-23", "close": 29.11, "volume": 3498730.0}, {"date": "2020-11-24", "close": 29.24, "volume": 3613220.0}, {"date": "2020-11-25", "close": 29.13, "volume": 2729024.0}, {"date": "2020-11-27", "close": 28.71, "volume": 1440706.0}, {"date": "2020-11-30", "close": 29.04, "volume": 6034708.0}, {"date": "2020-12-01", "close": 29.27, "volume": 3523387.0}, {"date": "2020-12-02", "close": 28.89, "volume": 2554039.0}, {"date": "2020-12-03", "close": 29.49, "volume": 5563608.0}, {"date": "2020-12-04", "close": 30.72, "volume": 7325885.0}, {"date": "2020-12-07", "close": 30.23, "volume": 3579566.0}, {"date": "2020-12-08", "close": 30.8, "volume": 4664899.0}, {"date": "2020-12-09", "close": 31.71, "volume": 7236242.0}, {"date": "2020-12-10", "close": 31.75, "volume": 5125549.0}, {"date": "2020-12-11", "close": 32.0, "volume": 4051446.0}, {"date": "2020-12-14", "close": 32.36, "volume": 4789981.0}, {"date": "2020-12-15", "close": 33.56, "volume": 5407883.0}, {"date": "2020-12-16", "close": 33.9, "volume": 4375729.0}, {"date": "2020-12-17", "close": 34.46, "volume": 5326566.0}, {"date": "2020-12-18", "close": 33.74, "volume": 7757013.0}, {"date": "2020-12-21", "close": 33.33, "volume": 3345273.0}, {"date": "2020-12-22", "close": 33.35, "volume": 2312628.0}, {"date": "2020-12-23", "close": 33.61, "volume": 4237836.0}, {"date": "2020-12-24", "close": 33.85, "volume": 1135353.0}, {"date": "2020-12-28", "close": 33.71, "volume": 2541694.0}, {"date": "2020-12-29", "close": 33.33, "volume": 1988062.0}, {"date": "2020-12-30", "close": 33.65, "volume": 2128928.0}, {"date": "2020-12-31", "close": 33.53, "volume": 2633355.0}, {"date": "2021-01-04", "close": 32.81, "volume": 4859063.0}, {"date": "2021-01-05", "close": 33.12, "volume": 3908983.0}, {"date": "2021-01-06", "close": 33.29, "volume": 5602271.0}, {"date": "2021-01-07", "close": 33.61, "volume": 3984726.0}, {"date": "2021-01-08", "close": 33.38, "volume": 4376023.0}, {"date": "2021-01-11", "close": 33.1, "volume": 4554059.0}, {"date": "2021-01-12", "close": 32.71, "volume": 3958250.0}, {"date": "2021-01-13", "close": 32.16, "volume": 4096610.0}, {"date": "2021-01-14", "close": 32.67, "volume": 3286866.0}, {"date": "2021-01-15", "close": 32.52, "volume": 2512118.0}, {"date": "2021-01-19", "close": 32.7, "volume": 2997687.0}, {"date": "2021-01-20", "close": 33.54, "volume": 3678068.0}, {"date": "2021-01-21", "close": 33.34, "volume": 5861817.0}, {"date": "2021-01-22", "close": 33.21, "volume": 6098821.0}, {"date": "2021-01-25", "close": 33.5, "volume": 5690078.0}, {"date": "2021-01-26", "close": 33.14, "volume": 4191544.0}, {"date": "2021-01-27", "close": 32.2, "volume": 5528094.0}, {"date": "2021-01-28", "close": 33.02, "volume": 4746376.0}, {"date": "2021-01-29", "close": 31.19, "volume": 7554966.0}, {"date": "2021-02-01", "close": 32.04, "volume": 5694956.0}, {"date": "2021-02-02", "close": 32.45, "volume": 4107344.0}, {"date": "2021-02-03", "close": 33.99, "volume": 8832640.0}, {"date": "2021-02-04", "close": 33.96, "volume": 4843300.0}, {"date": "2021-02-05", "close": 34.4, "volume": 3895213.0}, {"date": "2021-02-08", "close": 35.16, "volume": 4473250.0}, {"date": "2021-02-09", "close": 34.57, "volume": 3781218.0}, {"date": "2021-02-10", "close": 34.4, "volume": 3067829.0}, {"date": "2021-02-11", "close": 34.25, "volume": 3182670.0}, {"date": "2021-02-12", "close": 35.04, "volume": 4860697.0}, {"date": "2021-02-16", "close": 34.89, "volume": 4276497.0}, {"date": "2021-02-17", "close": 34.16, "volume": 3181904.0}, {"date": "2021-02-18", "close": 33.81, "volume": 3435630.0}, {"date": "2021-02-19", "close": 34.99, "volume": 4216614.0}, {"date": "2021-02-22", "close": 35.48, "volume": 5158935.0}, {"date": "2021-02-23", "close": 35.03, "volume": 4866570.0}, {"date": "2021-02-24", "close": 35.9, "volume": 5052308.0}, {"date": "2021-02-25", "close": 34.42, "volume": 6591736.0}, {"date": "2021-02-26", "close": 33.87, "volume": 6625801.0}, {"date": "2021-03-01", "close": 35.06, "volume": 4833404.0}, {"date": "2021-03-02", "close": 33.79, "volume": 5818897.0}, {"date": "2021-03-03", "close": 33.53, "volume": 5190811.0}, {"date": "2021-03-04", "close": 32.81, "volume": 6434796.0}, {"date": "2021-03-05", "close": 33.76, "volume": 6674004.0}, {"date": "2021-03-08", "close": 34.04, "volume": 3715251.0}, {"date": "2021-03-09", "close": 34.39, "volume": 4032166.0}, {"date": "2021-03-10", "close": 35.54, "volume": 3655688.0}, {"date": "2021-03-11", "close": 35.67, "volume": 3805935.0}, {"date": "2021-03-12", "close": 35.91, "volume": 4776793.0}, {"date": "2021-03-15", "close": 36.09, "volume": 3649401.0}, {"date": "2021-03-16", "close": 35.63, "volume": 3760147.0}, {"date": "2021-03-17", "close": 36.15, "volume": 4903908.0}, {"date": "2021-03-18", "close": 34.47, "volume": 3895869.0}, {"date": "2021-03-19", "close": 33.88, "volume": 7337885.0}, {"date": "2021-03-22", "close": 34.29, "volume": 3708518.0}, {"date": "2021-03-23", "close": 33.56, "volume": 3242944.0}, {"date": "2021-03-24", "close": 33.81, "volume": 3524841.0}, {"date": "2021-03-25", "close": 34.79, "volume": 3848281.0}, {"date": "2021-03-26", "close": 35.44, "volume": 3943729.0}, {"date": "2021-03-29", "close": 35.21, "volume": 2817159.0}, {"date": "2021-03-30", "close": 35.45, "volume": 2318046.0}, {"date": "2021-03-31", "close": 35.6, "volume": 4275477.0}, {"date": "2021-04-01", "close": 36.84, "volume": 3794001.0}, {"date": "2021-04-05", "close": 36.74, "volume": 5538468.0}, {"date": "2021-04-06", "close": 37.14, "volume": 4729354.0}, {"date": "2021-04-07", "close": 36.83, "volume": 4567235.0}, {"date": "2021-04-08", "close": 37.03, "volume": 2698003.0}, {"date": "2021-04-09", "close": 37.54, "volume": 3448104.0}, {"date": "2021-04-12", "close": 37.31, "volume": 4097470.0}, {"date": "2021-04-13", "close": 37.42, "volume": 4003661.0}, {"date": "2021-04-14", "close": 38.02, "volume": 4457697.0}, {"date": "2021-04-15", "close": 38.51, "volume": 3442483.0}, {"date": "2021-04-16", "close": 39.32, "volume": 3904440.0}, {"date": "2021-04-19", "close": 38.88, "volume": 4544665.0}, {"date": "2021-04-20", "close": 38.38, "volume": 4391081.0}, {"date": "2021-04-21", "close": 38.2, "volume": 4629839.0}, {"date": "2021-04-22", "close": 37.83, "volume": 5159129.0}, {"date": "2021-04-23", "close": 38.2, "volume": 4895887.0}, {"date": "2021-04-26", "close": 38.84, "volume": 6518071.0}, {"date": "2021-04-27", "close": 39.38, "volume": 5912075.0}, {"date": "2021-04-28", "close": 39.77, "volume": 6460716.0}, {"date": "2021-04-29", "close": 39.64, "volume": 5712024.0}, {"date": "2021-04-30", "close": 38.77, "volume": 11960750.0}, {"date": "2021-05-03", "close": 39.37, "volume": 6368381.0}, {"date": "2021-05-04", "close": 39.19, "volume": 5760344.0}, {"date": "2021-05-05", "close": 38.56, "volume": 4999948.0}, {"date": "2021-05-06", "close": 39.22, "volume": 5737157.0}, {"date": "2021-05-07", "close": 40.0, "volume": 5523951.0}, {"date": "2021-05-10", "close": 40.79, "volume": 6567088.0}, {"date": "2021-05-11", "close": 39.64, "volume": 6147161.0}, {"date": "2021-05-12", "close": 37.62, "volume": 6169623.0}, {"date": "2021-05-13", "close": 38.12, "volume": 4582553.0}, {"date": "2021-05-14", "close": 38.31, "volume": 4172837.0}, {"date": "2021-05-17", "close": 38.07, "volume": 4441355.0}, {"date": "2021-05-18", "close": 37.32, "volume": 7535651.0}, {"date": "2021-05-19", "close": 37.28, "volume": 12024810.0}, {"date": "2021-05-20", "close": 37.12, "volume": 5639269.0}, {"date": "2021-05-21", "close": 37.04, "volume": 4788124.0}, {"date": "2021-05-24", "close": 37.15, "volume": 3079295.0}, {"date": "2021-05-25", "close": 37.26, "volume": 4092870.0}, {"date": "2021-05-26", "close": 37.93, "volume": 6129198.0}, {"date": "2021-05-27", "close": 38.32, "volume": 9088144.0}, {"date": "2021-05-28", "close": 37.96, "volume": 4410910.0}, {"date": "2021-06-01", "close": 38.64, "volume": 4566270.0}, {"date": "2021-06-02", "close": 37.76, "volume": 5697015.0}, {"date": "2021-06-03", "close": 36.29, "volume": 6950675.0}, {"date": "2021-06-04", "close": 36.01, "volume": 7619464.0}, {"date": "2021-06-07", "close": 35.7, "volume": 6607726.0}, {"date": "2021-06-08", "close": 35.57, "volume": 7523992.0}, {"date": "2021-06-09", "close": 36.03, "volume": 5570982.0}, {"date": "2021-06-10", "close": 35.0, "volume": 6748311.0}, {"date": "2021-06-11", "close": 35.32, "volume": 5731921.0}, {"date": "2021-06-14", "close": 34.53, "volume": 7715984.0}, {"date": "2021-06-15", "close": 34.67, "volume": 5368759.0}, {"date": "2021-06-16", "close": 34.38, "volume": 5193990.0}, {"date": "2021-06-17", "close": 34.04, "volume": 5566108.0}, {"date": "2021-06-18", "close": 33.41, "volume": 8558109.0}, {"date": "2021-06-21", "close": 34.26, "volume": 4646266.0}, {"date": "2021-06-22", "close": 34.13, "volume": 4008009.0}, {"date": "2021-06-23", "close": 33.92, "volume": 3934742.0}, {"date": "2021-06-24", "close": 34.23, "volume": 4985126.0}, {"date": "2021-06-25", "close": 34.29, "volume": 5038516.0}, {"date": "2021-06-28", "close": 34.0, "volume": 4496180.0}, {"date": "2021-06-29", "close": 34.14, "volume": 2884977.0}, {"date": "2021-06-30", "close": 34.42, "volume": 4822096.0}, {"date": "2021-07-01", "close": 34.33, "volume": 3764071.0}, {"date": "2021-07-02", "close": 34.31, "volume": 3790897.0}, {"date": "2021-07-06", "close": 33.97, "volume": 7477829.0}, {"date": "2021-07-07", "close": 34.84, "volume": 6738052.0}, {"date": "2021-07-08", "close": 35.04, "volume": 7197264.0}, {"date": "2021-07-09", "close": 35.82, "volume": 5387243.0}, {"date": "2021-07-12", "close": 35.65, "volume": 2522692.0}, {"date": "2021-07-13", "close": 34.61, "volume": 4209149.0}, {"date": "2021-07-14", "close": 34.7, "volume": 5126537.0}, {"date": "2021-07-15", "close": 34.63, "volume": 3671289.0}, {"date": "2021-07-16", "close": 34.02, "volume": 4637728.0}, {"date": "2021-07-19", "close": 32.95, "volume": 5627478.0}, {"date": "2021-07-20", "close": 33.65, "volume": 4337784.0}, {"date": "2021-07-21", "close": 34.08, "volume": 3807583.0}, {"date": "2021-07-22", "close": 34.17, "volume": 3486499.0}, {"date": "2021-07-23", "close": 34.58, "volume": 2945168.0}, {"date": "2021-07-26", "close": 34.66, "volume": 2687883.0}, {"date": "2021-07-27", "close": 34.85, "volume": 3337522.0}, {"date": "2021-07-28", "close": 34.37, "volume": 3889957.0}, {"date": "2021-07-29", "close": 34.83, "volume": 4149669.0}, {"date": "2021-07-30", "close": 33.73, "volume": 6043035.0}, {"date": "2021-08-02", "close": 34.22, "volume": 4163089.0}, {"date": "2021-08-03", "close": 34.54, "volume": 3059310.0}, {"date": "2021-08-04", "close": 34.04, "volume": 3075251.0}, {"date": "2021-08-05", "close": 34.48, "volume": 3359043.0}, {"date": "2021-08-06", "close": 34.55, "volume": 2971728.0}, {"date": "2021-08-09", "close": 34.13, "volume": 3832915.0}, {"date": "2021-08-10", "close": 34.61, "volume": 2905720.0}, {"date": "2021-08-11", "close": 35.33, "volume": 3051028.0}, {"date": "2021-08-12", "close": 35.02, "volume": 2644850.0}, {"date": "2021-08-13", "close": 34.82, "volume": 2444538.0}, {"date": "2021-08-16", "close": 34.68, "volume": 2268218.0}, {"date": "2021-08-17", "close": 33.88, "volume": 2333256.0}, {"date": "2021-08-18", "close": 33.8, "volume": 2603864.0}, {"date": "2021-08-19", "close": 33.91, "volume": 3637179.0}, {"date": "2021-08-20", "close": 34.16, "volume": 2093569.0}, {"date": "2021-08-23", "close": 34.53, "volume": 2260318.0}, {"date": "2021-08-24", "close": 34.86, "volume": 2572744.0}, {"date": "2021-08-25", "close": 35.26, "volume": 2633189.0}, {"date": "2021-08-26", "close": 35.2, "volume": 2572622.0}, {"date": "2021-08-27", "close": 35.95, "volume": 2843998.0}, {"date": "2021-08-30", "close": 36.27, "volume": 2976951.0}, {"date": "2021-08-31", "close": 36.0, "volume": 4343986.0}, {"date": "2021-09-01", "close": 36.32, "volume": 3818054.0}, {"date": "2021-09-02", "close": 36.58, "volume": 3076579.0}, {"date": "2021-09-03", "close": 36.64, "volume": 3476066.0}, {"date": "2021-09-07", "close": 36.13, "volume": 4026011.0}, {"date": "2021-09-08", "close": 35.35, "volume": 4536291.0}, {"date": "2021-09-09", "close": 34.87, "volume": 3371799.0}, {"date": "2021-09-10", "close": 34.71, "volume": 2488761.0}, {"date": "2021-09-13", "close": 34.55, "volume": 2525484.0}, {"date": "2021-09-14", "close": 34.09, "volume": 2673500.0}, {"date": "2021-09-15", "close": 35.04, "volume": 3958645.0}, {"date": "2021-09-16", "close": 35.69, "volume": 4522761.0}, {"date": "2021-09-17", "close": 36.17, "volume": 7344656.0}, {"date": "2021-09-20", "close": 35.74, "volume": 5547803.0}, {"date": "2021-09-21", "close": 35.26, "volume": 3914057.0}, {"date": "2021-09-22", "close": 36.41, "volume": 4624216.0}, {"date": "2021-09-23", "close": 37.26, "volume": 5446595.0}, {"date": "2021-09-24", "close": 37.19, "volume": 4212819.0}, {"date": "2021-09-27", "close": 37.1, "volume": 3261390.0}, {"date": "2021-09-28", "close": 36.55, "volume": 3271141.0}, {"date": "2021-09-29", "close": 36.58, "volume": 2968700.0}, {"date": "2021-09-30", "close": 35.57, "volume": 3863905.0}, {"date": "2021-10-01", "close": 35.77, "volume": 3986495.0}, {"date": "2021-10-04", "close": 35.72, "volume": 3566337.0}, {"date": "2021-10-05", "close": 35.73, "volume": 4073388.0}, {"date": "2021-10-06", "close": 35.82, "volume": 3880756.0}, {"date": "2021-10-07", "close": 35.98, "volume": 3428694.0}, {"date": "2021-10-08", "close": 36.26, "volume": 2795573.0}, {"date": "2021-10-11", "close": 37.26, "volume": 3777848.0}, {"date": "2021-10-12", "close": 37.43, "volume": 4909315.0}, {"date": "2021-10-13", "close": 37.4, "volume": 3835201.0}, {"date": "2021-10-14", "close": 37.55, "volume": 3713081.0}, {"date": "2021-10-15", "close": 37.24, "volume": 3111524.0}, {"date": "2021-10-18", "close": 36.97, "volume": 2642717.0}, {"date": "2021-10-19", "close": 36.77, "volume": 3827894.0}, {"date": "2021-10-20", "close": 37.31, "volume": 3398833.0}, {"date": "2021-10-21", "close": 36.79, "volume": 3189381.0}, {"date": "2021-10-22", "close": 37.14, "volume": 4425610.0}, {"date": "2021-10-25", "close": 37.73, "volume": 4265051.0}, {"date": "2021-10-26", "close": 36.76, "volume": 3706463.0}, {"date": "2021-10-27", "close": 35.71, "volume": 3417106.0}, {"date": "2021-10-28", "close": 36.4, "volume": 3725146.0}, {"date": "2021-10-29", "close": 35.72, "volume": 5545923.0}, {"date": "2021-11-01", "close": 36.98, "volume": 4824596.0}, {"date": "2021-11-02", "close": 36.15, "volume": 4195210.0}, {"date": "2021-11-03", "close": 38.27, "volume": 7540978.0}, {"date": "2021-11-04", "close": 38.14, "volume": 3442481.0}, {"date": "2021-11-05", "close": 38.33, "volume": 2885061.0}, {"date": "2021-11-08", "close": 37.73, "volume": 2679348.0}, {"date": "2021-11-09", "close": 37.55, "volume": 1932429.0}, {"date": "2021-11-10", "close": 36.89, "volume": 2701215.0}, {"date": "2021-11-11", "close": 36.81, "volume": 2799369.0}, {"date": "2021-11-12", "close": 36.93, "volume": 1921688.0}, {"date": "2021-11-15", "close": 37.41, "volume": 4492606.0}, {"date": "2021-11-16", "close": 38.36, "volume": 5596056.0}, {"date": "2021-11-17", "close": 38.52, "volume": 4610124.0}, {"date": "2021-11-18", "close": 37.94, "volume": 2917411.0}, {"date": "2021-11-19", "close": 38.04, "volume": 3152501.0}, {"date": "2021-11-22", "close": 38.85, "volume": 3663732.0}, {"date": "2021-11-23", "close": 38.54, "volume": 2310786.0}, {"date": "2021-11-24", "close": 38.98, "volume": 2177244.0}, {"date": "2021-11-26", "close": 38.42, "volume": 2211160.0}, {"date": "2021-11-29", "close": 38.75, "volume": 3106987.0}, {"date": "2021-11-30", "close": 37.61, "volume": 7484129.0}, {"date": "2021-12-01", "close": 37.64, "volume": 3408470.0}, {"date": "2021-12-02", "close": 38.51, "volume": 3606919.0}, {"date": "2021-12-03", "close": 38.33, "volume": 2739988.0}, {"date": "2021-12-06", "close": 38.46, "volume": 3338211.0}, {"date": "2021-12-07", "close": 39.35, "volume": 3166347.0}, {"date": "2021-12-08", "close": 39.48, "volume": 2448309.0}, {"date": "2021-12-09", "close": 39.75, "volume": 3034846.0}, {"date": "2021-12-10", "close": 40.02, "volume": 3357311.0}, {"date": "2021-12-13", "close": 40.05, "volume": 2895882.0}, {"date": "2021-12-14", "close": 38.89, "volume": 5294901.0}, {"date": "2021-12-15", "close": 39.47, "volume": 4276170.0}, {"date": "2021-12-16", "close": 39.63, "volume": 3006190.0}, {"date": "2021-12-17", "close": 39.64, "volume": 8959864.0}, {"date": "2021-12-20", "close": 38.13, "volume": 5040783.0}, {"date": "2021-12-21", "close": 38.46, "volume": 4244911.0}, {"date": "2021-12-22", "close": 38.83, "volume": 2244704.0}, {"date": "2021-12-23", "close": 38.64, "volume": 2298063.0}, {"date": "2021-12-27", "close": 39.66, "volume": 2282640.0}, {"date": "2021-12-28", "close": 39.86, "volume": 1783311.0}, {"date": "2021-12-29", "close": 40.68, "volume": 2193815.0}, {"date": "2021-12-30", "close": 40.97, "volume": 2131800.0}, {"date": "2021-12-31", "close": 41.18, "volume": 1882695.0}, {"date": "2022-01-03", "close": 40.57, "volume": 3831124.0}, {"date": "2022-01-04", "close": 41.09, "volume": 3089766.0}, {"date": "2022-01-05", "close": 40.07, "volume": 3737606.0}, {"date": "2022-01-06", "close": 40.39, "volume": 3315205.0}, {"date": "2022-01-07", "close": 40.34, "volume": 3309914.0}, {"date": "2022-01-10", "close": 40.15, "volume": 3137381.0}, {"date": "2022-01-11", "close": 40.73, "volume": 3959982.0}, {"date": "2022-01-12", "close": 41.05, "volume": 3371585.0}, {"date": "2022-01-13", "close": 41.66, "volume": 3151955.0}, {"date": "2022-01-14", "close": 40.98, "volume": 2977635.0}, {"date": "2022-01-18", "close": 39.28, "volume": 4261828.0}, {"date": "2022-01-19", "close": 39.18, "volume": 3046146.0}, {"date": "2022-01-20", "close": 38.29, "volume": 3041293.0}, {"date": "2022-01-21", "close": 38.01, "volume": 3763057.0}, {"date": "2022-01-24", "close": 38.85, "volume": 5037275.0}, {"date": "2022-01-25", "close": 38.47, "volume": 4768932.0}, {"date": "2022-01-26", "close": 38.08, "volume": 3729242.0}, {"date": "2022-01-27", "close": 37.89, "volume": 5786762.0}, {"date": "2022-01-28", "close": 39.65, "volume": 4792775.0}, {"date": "2022-01-31", "close": 40.43, "volume": 4484495.0}, {"date": "2022-02-01", "close": 40.63, "volume": 4026123.0}, {"date": "2022-02-02", "close": 41.47, "volume": 4618571.0}, {"date": "2022-02-03", "close": 41.32, "volume": 3699062.0}, {"date": "2022-02-04", "close": 40.49, "volume": 3244058.0}, {"date": "2022-02-07", "close": 40.98, "volume": 3062000.0}, {"date": "2022-02-08", "close": 41.79, "volume": 3893187.0}, {"date": "2022-02-09", "close": 42.57, "volume": 4036695.0}, {"date": "2022-02-10", "close": 41.82, "volume": 3797610.0}, {"date": "2022-02-11", "close": 41.56, "volume": 4442611.0}, {"date": "2022-02-14", "close": 40.91, "volume": 4047410.0}, {"date": "2022-02-15", "close": 41.83, "volume": 4829492.0}, {"date": "2022-02-16", "close": 41.86, "volume": 5075429.0}, {"date": "2022-02-17", "close": 39.17, "volume": 5113752.0}, {"date": "2022-02-18", "close": 39.18, "volume": 4298973.0}, {"date": "2022-02-22", "close": 38.48, "volume": 5509897.0}, {"date": "2022-02-23", "close": 37.28, "volume": 5515809.0}, {"date": "2022-02-24", "close": 38.23, "volume": 5911143.0}, {"date": "2022-02-25", "close": 39.2, "volume": 4572457.0}, {"date": "2022-02-28", "close": 38.88, "volume": 6973463.0}, {"date": "2022-03-01", "close": 38.62, "volume": 4277334.0}, {"date": "2022-03-02", "close": 39.49, "volume": 4062338.0}, {"date": "2022-03-03", "close": 39.17, "volume": 3412529.0}, {"date": "2022-03-04", "close": 39.3, "volume": 3556940.0}, {"date": "2022-03-07", "close": 38.47, "volume": 5827677.0}, {"date": "2022-03-08", "close": 38.52, "volume": 5764071.0}, {"date": "2022-03-09", "close": 38.99, "volume": 5246434.0}, {"date": "2022-03-10", "close": 40.1, "volume": 9253886.0}, {"date": "2022-03-11", "close": 39.62, "volume": 4381227.0}, {"date": "2022-03-14", "close": 38.77, "volume": 4369947.0}, {"date": "2022-03-15", "close": 39.47, "volume": 6602578.0}, {"date": "2022-03-16", "close": 39.27, "volume": 5060363.0}, {"date": "2022-03-17", "close": 39.51, "volume": 5132647.0}, {"date": "2022-03-18", "close": 39.99, "volume": 8330130.0}, {"date": "2022-03-21", "close": 39.19, "volume": 3455840.0}, {"date": "2022-03-22", "close": 38.2, "volume": 5786505.0}, {"date": "2022-03-23", "close": 38.15, "volume": 5788253.0}, {"date": "2022-03-24", "close": 38.07, "volume": 4752700.0}, {"date": "2022-03-25", "close": 38.6, "volume": 4203788.0}, {"date": "2022-03-28", "close": 38.54, "volume": 2865245.0}, {"date": "2022-03-29", "close": 39.02, "volume": 4868026.0}, {"date": "2022-03-30", "close": 38.54, "volume": 3171832.0}, {"date": "2022-03-31", "close": 37.9, "volume": 4621381.0}, {"date": "2022-04-01", "close": 38.02, "volume": 4698785.0}, {"date": "2022-04-04", "close": 38.78, "volume": 3722950.0}, {"date": "2022-04-05", "close": 37.85, "volume": 2985137.0}, {"date": "2022-04-06", "close": 37.49, "volume": 3246078.0}, {"date": "2022-04-07", "close": 37.9, "volume": 3800796.0}, {"date": "2022-04-08", "close": 38.68, "volume": 2716235.0}, {"date": "2022-04-11", "close": 39.02, "volume": 3780052.0}, {"date": "2022-04-12", "close": 39.58, "volume": 3150575.0}, {"date": "2022-04-13", "close": 40.06, "volume": 3740592.0}, {"date": "2022-04-14", "close": 39.9, "volume": 3334187.0}, {"date": "2022-04-18", "close": 39.82, "volume": 3581362.0}, {"date": "2022-04-19", "close": 41.43, "volume": 6888273.0}, {"date": "2022-04-20", "close": 42.13, "volume": 4632653.0}, {"date": "2022-04-21", "close": 41.73, "volume": 4517781.0}, {"date": "2022-04-22", "close": 41.52, "volume": 3652692.0}, {"date": "2022-04-25", "close": 41.62, "volume": 3581249.0}, {"date": "2022-04-26", "close": 40.87, "volume": 3540948.0}, {"date": "2022-04-27", "close": 40.86, "volume": 3395788.0}, {"date": "2022-04-28", "close": 41.9, "volume": 3302275.0}, {"date": "2022-04-29", "close": 41.22, "volume": 5118146.0}, {"date": "2022-05-02", "close": 40.05, "volume": 5558915.0}, {"date": "2022-05-03", "close": 41.17, "volume": 4632937.0}, {"date": "2022-05-04", "close": 42.22, "volume": 4523603.0}, {"date": "2022-05-05", "close": 40.65, "volume": 4239487.0}, {"date": "2022-05-06", "close": 40.14, "volume": 3757707.0}, {"date": "2022-05-09", "close": 39.22, "volume": 4097966.0}, {"date": "2022-05-10", "close": 38.72, "volume": 4482766.0}, {"date": "2022-05-11", "close": 37.79, "volume": 4575859.0}, {"date": "2022-05-12", "close": 38.22, "volume": 4802654.0}, {"date": "2022-05-13", "close": 38.71, "volume": 3491632.0}, {"date": "2022-05-16", "close": 38.18, "volume": 4031139.0}, {"date": "2022-05-17", "close": 39.38, "volume": 3098610.0}, {"date": "2022-05-18", "close": 37.92, "volume": 3934958.0}, {"date": "2022-05-19", "close": 37.86, "volume": 3988358.0}, {"date": "2022-05-20", "close": 37.63, "volume": 5940542.0}, {"date": "2022-05-23", "close": 38.23, "volume": 5436090.0}, {"date": "2022-05-24", "close": 37.55, "volume": 5765863.0}, {"date": "2022-05-25", "close": 38.49, "volume": 5112317.0}, {"date": "2022-05-26", "close": 38.94, "volume": 3980872.0}, {"date": "2022-05-27", "close": 40.34, "volume": 3788452.0}, {"date": "2022-05-31", "close": 39.52, "volume": 13253070.0}, {"date": "2022-06-01", "close": 38.71, "volume": 4480181.0}, {"date": "2022-06-02", "close": 38.72, "volume": 5707080.0}, {"date": "2022-06-03", "close": 38.34, "volume": 3596964.0}, {"date": "2022-06-06", "close": 38.94, "volume": 4305650.0}, {"date": "2022-06-07", "close": 39.08, "volume": 3090552.0}, {"date": "2022-06-08", "close": 38.37, "volume": 3939176.0}, {"date": "2022-06-09", "close": 37.84, "volume": 4963851.0}, {"date": "2022-06-10", "close": 35.83, "volume": 6654425.0}, {"date": "2022-06-13", "close": 34.27, "volume": 6324516.0}, {"date": "2022-06-14", "close": 34.42, "volume": 4718232.0}, {"date": "2022-06-15", "close": 34.51, "volume": 6357506.0}, {"date": "2022-06-16", "close": 32.77, "volume": 5592895.0}, {"date": "2022-06-17", "close": 32.99, "volume": 10721690.0}, {"date": "2022-06-21", "close": 33.44, "volume": 4117106.0}, {"date": "2022-06-22", "close": 33.26, "volume": 3753515.0}, {"date": "2022-06-23", "close": 33.29, "volume": 3637170.0}, {"date": "2022-06-24", "close": 34.33, "volume": 5556127.0}, {"date": "2022-06-27", "close": 33.89, "volume": 3881835.0}, {"date": "2022-06-28", "close": 33.39, "volume": 3552699.0}, {"date": "2022-06-29", "close": 33.04, "volume": 3380022.0}, {"date": "2022-06-30", "close": 33.12, "volume": 4702578.0}, {"date": "2022-07-01", "close": 33.98, "volume": 4273883.0}, {"date": "2022-07-05", "close": 34.2, "volume": 3947258.0}, {"date": "2022-07-06", "close": 33.93, "volume": 3672585.0}, {"date": "2022-07-07", "close": 34.48, "volume": 3176792.0}, {"date": "2022-07-08", "close": 35.01, "volume": 3459444.0}, {"date": "2022-07-11", "close": 34.68, "volume": 3094457.0}, {"date": "2022-07-12", "close": 34.61, "volume": 4908131.0}, {"date": "2022-07-13", "close": 34.82, "volume": 3846115.0}, {"date": "2022-07-14", "close": 34.36, "volume": 5043368.0}, {"date": "2022-07-15", "close": 34.78, "volume": 15032260.0}, {"date": "2022-07-18", "close": 34.32, "volume": 3920277.0}, {"date": "2022-07-19", "close": 35.16, "volume": 6325892.0}, {"date": "2022-07-20", "close": 35.19, "volume": 3673679.0}, {"date": "2022-07-21", "close": 35.5, "volume": 3492589.0}, {"date": "2022-07-22", "close": 35.51, "volume": 3389229.0}, {"date": "2022-07-25", "close": 35.46, "volume": 4514807.0}, {"date": "2022-07-26", "close": 35.09, "volume": 3580933.0}, {"date": "2022-07-27", "close": 35.76, "volume": 3265456.0}, {"date": "2022-07-28", "close": 36.37, "volume": 3787062.0}, {"date": "2022-07-29", "close": 36.32, "volume": 3457453.0}, {"date": "2022-08-01", "close": 36.9, "volume": 3383404.0}, {"date": "2022-08-02", "close": 35.87, "volume": 3388722.0}, {"date": "2022-08-03", "close": 35.53, "volume": 3168935.0}, {"date": "2022-08-04", "close": 35.19, "volume": 2488274.0}, {"date": "2022-08-05", "close": 35.12, "volume": 2794162.0}, {"date": "2022-08-08", "close": 35.6, "volume": 2458641.0}, {"date": "2022-08-09", "close": 35.23, "volume": 2829540.0}, {"date": "2022-08-10", "close": 36.08, "volume": 2560032.0}, {"date": "2022-08-11", "close": 36.43, "volume": 2393298.0}, {"date": "2022-08-12", "close": 36.89, "volume": 1697288.0}, {"date": "2022-08-15", "close": 36.95, "volume": 2438815.0}, {"date": "2022-08-16", "close": 37.09, "volume": 3939776.0}, {"date": "2022-08-17", "close": 36.58, "volume": 2744714.0}, {"date": "2022-08-18", "close": 36.7, "volume": 1636851.0}, {"date": "2022-08-19", "close": 36.2, "volume": 2174417.0}, {"date": "2022-08-22", "close": 35.34, "volume": 2704886.0}, {"date": "2022-08-23", "close": 35.51, "volume": 1926099.0}, {"date": "2022-08-24", "close": 36.01, "volume": 3408700.0}, {"date": "2022-08-25", "close": 36.62, "volume": 1920359.0}, {"date": "2022-08-26", "close": 35.38, "volume": 2757594.0}, {"date": "2022-08-29", "close": 34.83, "volume": 2687697.0}, {"date": "2022-08-30", "close": 33.99, "volume": 2973101.0}, {"date": "2022-08-31", "close": 34.16, "volume": 5469466.0}, {"date": "2022-09-01", "close": 34.04, "volume": 2475281.0}, {"date": "2022-09-02", "close": 33.87, "volume": 3314673.0}, {"date": "2022-09-06", "close": 33.56, "volume": 2706429.0}, {"date": "2022-09-07", "close": 33.89, "volume": 2681984.0}, {"date": "2022-09-08", "close": 33.93, "volume": 2443984.0}, {"date": "2022-09-09", "close": 34.62, "volume": 3436542.0}, {"date": "2022-09-12", "close": 34.56, "volume": 3352870.0}, {"date": "2022-09-13", "close": 32.36, "volume": 4328291.0}, {"date": "2022-09-14", "close": 31.68, "volume": 7029054.0}, {"date": "2022-09-15", "close": 31.33, "volume": 3937448.0}, {"date": "2022-09-16", "close": 30.73, "volume": 8699119.0}, {"date": "2022-09-19", "close": 31.71, "volume": 5589498.0}, {"date": "2022-09-20", "close": 29.82, "volume": 6651551.0}, {"date": "2022-09-21", "close": 29.96, "volume": 5310073.0}, {"date": "2022-09-22", "close": 29.41, "volume": 3691754.0}, {"date": "2022-09-23", "close": 28.99, "volume": 4610317.0}, {"date": "2022-09-26", "close": 28.2, "volume": 4459642.0}, {"date": "2022-09-27", "close": 27.81, "volume": 4542505.0}, {"date": "2022-09-28", "close": 28.19, "volume": 5882499.0}, {"date": "2022-09-29", "close": 27.75, "volume": 6553342.0}, {"date": "2022-09-30", "close": 28.56, "volume": 7755273.0}, {"date": "2022-10-03", "close": 29.37, "volume": 6056837.0}, {"date": "2022-10-04", "close": 29.89, "volume": 4242799.0}, {"date": "2022-10-05", "close": 29.81, "volume": 4560020.0}, {"date": "2022-10-06", "close": 29.17, "volume": 4245075.0}, {"date": "2022-10-07", "close": 28.66, "volume": 3935307.0}, {"date": "2022-10-10", "close": 28.87, "volume": 3720454.0}, {"date": "2022-10-11", "close": 29.46, "volume": 6531771.0}, {"date": "2022-10-12", "close": 29.39, "volume": 3265665.0}, {"date": "2022-10-13", "close": 29.8, "volume": 4317570.0}, {"date": "2022-10-14", "close": 29.0, "volume": 4346998.0}, {"date": "2022-10-17", "close": 29.76, "volume": 5045917.0}, {"date": "2022-10-18", "close": 29.85, "volume": 4548978.0}, {"date": "2022-10-19", "close": 29.05, "volume": 4219899.0}, {"date": "2022-10-20", "close": 28.94, "volume": 3969001.0}, {"date": "2022-10-21", "close": 29.96, "volume": 5677583.0}, {"date": "2022-10-24", "close": 30.06, "volume": 3499454.0}, {"date": "2022-10-25", "close": 30.91, "volume": 5408872.0}, {"date": "2022-10-26", "close": 30.96, "volume": 4010763.0}, {"date": "2022-10-27", "close": 31.01, "volume": 4136035.0}, {"date": "2022-10-28", "close": 31.1, "volume": 4569917.0}, {"date": "2022-10-31", "close": 30.93, "volume": 5608782.0}, {"date": "2022-11-01", "close": 30.39, "volume": 3363701.0}, {"date": "2022-11-02", "close": 29.66, "volume": 4571413.0}, {"date": "2022-11-03", "close": 29.39, "volume": 2870355.0}, {"date": "2022-11-04", "close": 30.28, "volume": 2929327.0}, {"date": "2022-11-07", "close": 30.96, "volume": 2572305.0}, {"date": "2022-11-08", "close": 31.02, "volume": 2908259.0}, {"date": "2022-11-09", "close": 30.06, "volume": 2877173.0}, {"date": "2022-11-10", "close": 32.86, "volume": 4965691.0}, {"date": "2022-11-11", "close": 33.09, "volume": 2868806.0}, {"date": "2022-11-14", "close": 32.34, "volume": 2806120.0}, {"date": "2022-11-15", "close": 32.74, "volume": 4174759.0}, {"date": "2022-11-16", "close": 32.07, "volume": 2643975.0}, {"date": "2022-11-17", "close": 32.02, "volume": 1892833.0}, {"date": "2022-11-18", "close": 32.27, "volume": 2252804.0}, {"date": "2022-11-21", "close": 32.02, "volume": 3973405.0}, {"date": "2022-11-22", "close": 32.31, "volume": 3099556.0}, {"date": "2022-11-23", "close": 32.15, "volume": 1632623.0}, {"date": "2022-11-25", "close": 32.31, "volume": 1130264.0}, {"date": "2022-11-28", "close": 31.21, "volume": 2711930.0}, {"date": "2022-11-29", "close": 31.76, "volume": 2987219.0}, {"date": "2022-11-30", "close": 32.71, "volume": 7353860.0}, {"date": "2022-12-01", "close": 32.28, "volume": 4201856.0}, {"date": "2022-12-02", "close": 32.42, "volume": 2565506.0}, {"date": "2022-12-05", "close": 31.52, "volume": 4564912.0}, {"date": "2022-12-06", "close": 31.02, "volume": 3435616.0}, {"date": "2022-12-07", "close": 31.69, "volume": 3515988.0}, {"date": "2022-12-08", "close": 31.67, "volume": 2741005.0}, {"date": "2022-12-09", "close": 31.48, "volume": 2121747.0}, {"date": "2022-12-12", "close": 32.32, "volume": 4454763.0}, {"date": "2022-12-13", "close": 32.89, "volume": 4304609.0}, {"date": "2022-12-14", "close": 32.67, "volume": 4734577.0}, {"date": "2022-12-15", "close": 31.76, "volume": 3745447.0}, {"date": "2022-12-16", "close": 31.3, "volume": 7854138.0}, {"date": "2022-12-19", "close": 30.83, "volume": 3044709.0}, {"date": "2022-12-20", "close": 30.91, "volume": 2774075.0}, {"date": "2022-12-21", "close": 31.11, "volume": 2675330.0}, {"date": "2022-12-22", "close": 31.05, "volume": 2626946.0}, {"date": "2022-12-23", "close": 31.49, "volume": 1932785.0}, {"date": "2022-12-27", "close": 31.47, "volume": 2265997.0}, {"date": "2022-12-28", "close": 30.63, "volume": 2244117.0}, {"date": "2022-12-29", "close": 31.32, "volume": 1846148.0}, {"date": "2022-12-30", "close": 31.0, "volume": 3166563.0}, {"date": "2023-01-03", "close": 30.86, "volume": 2939061.0}, {"date": "2023-01-04", "close": 31.23, "volume": 3287727.0}, {"date": "2023-01-05", "close": 30.3, "volume": 2976238.0}, {"date": "2023-01-06", "close": 31.61, "volume": 2890582.0}, {"date": "2023-01-09", "close": 31.42, "volume": 2511089.0}, {"date": "2023-01-10", "close": 30.86, "volume": 3696023.0}, {"date": "2023-01-11", "close": 31.94, "volume": 4749471.0}, {"date": "2023-01-12", "close": 32.13, "volume": 4633640.0}, {"date": "2023-01-13", "close": 31.82, "volume": 3802832.0}, {"date": "2023-01-17", "close": 31.71, "volume": 3636684.0}, {"date": "2023-01-18", "close": 31.33, "volume": 5071752.0}, {"date": "2023-01-19", "close": 31.1, "volume": 3673433.0}, {"date": "2023-01-20", "close": 32.03, "volume": 18341420.0}, {"date": "2023-01-23", "close": 32.36, "volume": 5049823.0}, {"date": "2023-01-24", "close": 32.2, "volume": 3078388.0}, {"date": "2023-01-25", "close": 32.75, "volume": 4994864.0}, {"date": "2023-01-26", "close": 33.65, "volume": 5520462.0}, {"date": "2023-01-27", "close": 34.32, "volume": 5075649.0}, {"date": "2023-01-30", "close": 33.8, "volume": 5741458.0}, {"date": "2023-01-31", "close": 34.43, "volume": 4210711.0}, {"date": "2023-02-01", "close": 35.01, "volume": 5206213.0}, {"date": "2023-02-02", "close": 35.71, "volume": 4560537.0}, {"date": "2023-02-03", "close": 35.27, "volume": 3786836.0}, {"date": "2023-02-06", "close": 34.25, "volume": 5842304.0}, {"date": "2023-02-07", "close": 34.31, "volume": 4252732.0}, {"date": "2023-02-08", "close": 34.04, "volume": 5360084.0}, {"date": "2023-02-09", "close": 33.81, "volume": 3438929.0}, {"date": "2023-02-10", "close": 33.64, "volume": 3950012.0}, {"date": "2023-02-13", "close": 34.2, "volume": 4402252.0}, {"date": "2023-02-14", "close": 32.77, "volume": 3675158.0}, {"date": "2023-02-15", "close": 32.85, "volume": 3034612.0}, {"date": "2023-02-16", "close": 32.44, "volume": 3390342.0}, {"date": "2023-02-17", "close": 32.2, "volume": 4072136.0}, {"date": "2023-02-21", "close": 30.77, "volume": 4310229.0}, {"date": "2023-02-22", "close": 30.84, "volume": 3091383.0}, {"date": "2023-02-23", "close": 31.06, "volume": 2995291.0}, {"date": "2023-02-24", "close": 30.87, "volume": 2921304.0}, {"date": "2023-02-27", "close": 30.9, "volume": 3244844.0}, {"date": "2023-02-28", "close": 31.25, "volume": 7348585.0}, {"date": "2023-03-01", "close": 31.68, "volume": 4393134.0}, {"date": "2023-03-02", "close": 31.35, "volume": 3974139.0}, {"date": "2023-03-03", "close": 31.66, "volume": 3069544.0}, {"date": "2023-03-06", "close": 31.03, "volume": 3290180.0}, {"date": "2023-03-07", "close": 29.99, "volume": 4457354.0}, {"date": "2023-03-08", "close": 30.77, "volume": 3584709.0}, {"date": "2023-03-09", "close": 30.43, "volume": 2968697.0}, {"date": "2023-03-10", "close": 29.86, "volume": 3190904.0}, {"date": "2023-03-13", "close": 30.16, "volume": 4558857.0}, {"date": "2023-03-14", "close": 29.99, "volume": 4518375.0}, {"date": "2023-03-15", "close": 29.59, "volume": 4446632.0}, {"date": "2023-03-16", "close": 29.76, "volume": 4336512.0}, {"date": "2023-03-17", "close": 29.21, "volume": 9390335.0}, {"date": "2023-03-20", "close": 29.84, "volume": 4656393.0}, {"date": "2023-03-21", "close": 29.84, "volume": 3997800.0}, {"date": "2023-03-22", "close": 28.81, "volume": 3818521.0}, {"date": "2023-03-23", "close": 28.3, "volume": 3861603.0}, {"date": "2023-03-24", "close": 28.54, "volume": 3625399.0}, {"date": "2023-03-27", "close": 28.7, "volume": 3347634.0}, {"date": "2023-03-28", "close": 28.42, "volume": 2817752.0}, {"date": "2023-03-29", "close": 29.07, "volume": 3482637.0}, {"date": "2023-03-30", "close": 29.25, "volume": 3831831.0}, {"date": "2023-03-31", "close": 30.13, "volume": 6330228.0}, {"date": "2023-04-03", "close": 30.0, "volume": 3240233.0}, {"date": "2023-04-04", "close": 29.95, "volume": 2934660.0}, {"date": "2023-04-05", "close": 29.58, "volume": 4757911.0}, {"date": "2023-04-06", "close": 29.85, "volume": 2918732.0}, {"date": "2023-04-10", "close": 30.43, "volume": 3823415.0}, {"date": "2023-04-11", "close": 30.87, "volume": 3239587.0}, {"date": "2023-04-12", "close": 30.58, "volume": 3800394.0}, {"date": "2023-04-13", "close": 31.18, "volume": 3277726.0}, {"date": "2023-04-14", "close": 31.08, "volume": 3805609.0}, {"date": "2023-04-17", "close": 31.52, "volume": 3375561.0}, {"date": "2023-04-18", "close": 31.42, "volume": 2593161.0}, {"date": "2023-04-19", "close": 31.47, "volume": 2623658.0}, {"date": "2023-04-20", "close": 31.15, "volume": 3042693.0}, {"date": "2023-04-21", "close": 31.03, "volume": 2384980.0}, {"date": "2023-04-24", "close": 30.6, "volume": 2993205.0}, {"date": "2023-04-25", "close": 29.89, "volume": 4108741.0}, {"date": "2023-04-26", "close": 29.19, "volume": 4003386.0}, {"date": "2023-04-27", "close": 29.39, "volume": 4670396.0}, {"date": "2023-04-28", "close": 29.91, "volume": 5863301.0}, {"date": "2023-05-01", "close": 29.75, "volume": 5107762.0}, {"date": "2023-05-02", "close": 29.06, "volume": 5264676.0}, {"date": "2023-05-03", "close": 29.28, "volume": 7747324.0}, {"date": "2023-05-04", "close": 29.01, "volume": 3873678.0}, {"date": "2023-05-05", "close": 29.67, "volume": 3053255.0}, {"date": "2023-05-08", "close": 29.75, "volume": 3942913.0}, {"date": "2023-05-09", "close": 29.96, "volume": 5347415.0}, {"date": "2023-05-10", "close": 30.1, "volume": 4935700.0}, {"date": "2023-05-11", "close": 29.75, "volume": 3331892.0}, {"date": "2023-05-12", "close": 29.83, "volume": 2913271.0}, {"date": "2023-05-15", "close": 30.08, "volume": 2415790.0}, {"date": "2023-05-16", "close": 29.31, "volume": 4424299.0}, {"date": "2023-05-17", "close": 29.48, "volume": 4708186.0}, {"date": "2023-05-18", "close": 29.52, "volume": 4607238.0}, {"date": "2023-05-19", "close": 29.59, "volume": 3875511.0}, {"date": "2023-05-22", "close": 29.31, "volume": 2853552.0}, {"date": "2023-05-23", "close": 29.19, "volume": 3019884.0}, {"date": "2023-05-24", "close": 28.59, "volume": 4156436.0}, {"date": "2023-05-25", "close": 28.44, "volume": 3267585.0}, {"date": "2023-05-26", "close": 28.25, "volume": 3347919.0}, {"date": "2023-05-30", "close": 28.58, "volume": 3501307.0}, {"date": "2023-05-31", "close": 28.66, "volume": 9794468.0}, {"date": "2023-06-01", "close": 28.54, "volume": 3718962.0}, {"date": "2023-06-02", "close": 28.83, "volume": 5367894.0}, {"date": "2023-06-05", "close": 28.36, "volume": 2922138.0}, {"date": "2023-06-06", "close": 28.94, "volume": 2810071.0}, {"date": "2023-06-07", "close": 29.48, "volume": 2909550.0}, {"date": "2023-06-08", "close": 29.46, "volume": 3402524.0}, {"date": "2023-06-09", "close": 29.66, "volume": 3612375.0}, {"date": "2023-06-12", "close": 29.82, "volume": 3252599.0}, {"date": "2023-06-13", "close": 30.52, "volume": 2882860.0}, {"date": "2023-06-14", "close": 30.52, "volume": 3925475.0}, {"date": "2023-06-15", "close": 30.76, "volume": 3772719.0}, {"date": "2023-06-16", "close": 31.0, "volume": 15284170.0}, {"date": "2023-06-20", "close": 31.26, "volume": 5055579.0}, {"date": "2023-06-21", "close": 30.9, "volume": 4408606.0}, {"date": "2023-06-22", "close": 30.85, "volume": 3181043.0}, {"date": "2023-06-23", "close": 30.41, "volume": 5812325.0}, {"date": "2023-06-26", "close": 30.92, "volume": 3412063.0}, {"date": "2023-06-27", "close": 31.84, "volume": 5246229.0}, {"date": "2023-06-28", "close": 33.2, "volume": 6420591.0}, {"date": "2023-06-29", "close": 33.33, "volume": 4572179.0}, {"date": "2023-06-30", "close": 33.51, "volume": 7640744.0}, {"date": "2023-07-03", "close": 33.54, "volume": 2115508.0}, {"date": "2023-07-05", "close": 33.24, "volume": 3472737.0}, {"date": "2023-07-06", "close": 32.66, "volume": 4176477.0}, {"date": "2023-07-07", "close": 33.45, "volume": 4051612.0}, {"date": "2023-07-10", "close": 33.9, "volume": 5444706.0}, {"date": "2023-07-11", "close": 34.04, "volume": 4197811.0}, {"date": "2023-07-12", "close": 34.08, "volume": 4165003.0}, {"date": "2023-07-13", "close": 34.15, "volume": 2633897.0}, {"date": "2023-07-14", "close": 34.08, "volume": 1990759.0}, {"date": "2023-07-17", "close": 34.33, "volume": 2867290.0}, {"date": "2023-07-18", "close": 34.52, "volume": 3478972.0}, {"date": "2023-07-19", "close": 34.27, "volume": 2866055.0}, {"date": "2023-07-20", "close": 34.33, "volume": 2508448.0}, {"date": "2023-07-21", "close": 34.38, "volume": 2572735.0}, {"date": "2023-07-24", "close": 34.29, "volume": 1980680.0}, {"date": "2023-07-25", "close": 34.38, "volume": 2852030.0}, {"date": "2023-07-26", "close": 34.38, "volume": 2881714.0}, {"date": "2023-07-27", "close": 34.11, "volume": 3328942.0}, {"date": "2023-07-28", "close": 33.67, "volume": 5089900.0}, {"date": "2023-07-31", "close": 34.06, "volume": 4749489.0}, {"date": "2023-08-01", "close": 33.97, "volume": 2613734.0}, {"date": "2023-08-02", "close": 33.2, "volume": 3972926.0}, {"date": "2023-08-03", "close": 33.11, "volume": 4009452.0}, {"date": "2023-08-04", "close": 32.88, "volume": 2968047.0}, {"date": "2023-08-07", "close": 33.14, "volume": 2927960.0}, {"date": "2023-08-08", "close": 33.37, "volume": 2905661.0}, {"date": "2023-08-09", "close": 33.4, "volume": 2257000.0}, {"date": "2023-08-10", "close": 33.14, "volume": 2387823.0}, {"date": "2023-08-11", "close": 33.02, "volume": 3017863.0}, {"date": "2023-08-14", "close": 33.13, "volume": 2734935.0}, {"date": "2023-08-15", "close": 32.73, "volume": 2800146.0}, {"date": "2023-08-16", "close": 32.4, "volume": 2468750.0}, {"date": "2023-08-17", "close": 32.16, "volume": 2444358.0}, {"date": "2023-08-18", "close": 32.3, "volume": 2168226.0}, {"date": "2023-08-21", "close": 32.41, "volume": 2439154.0}, {"date": "2023-08-22", "close": 32.69, "volume": 4728211.0}, {"date": "2023-08-23", "close": 33.32, "volume": 3083503.0}, {"date": "2023-08-24", "close": 32.77, "volume": 1858451.0}, {"date": "2023-08-25", "close": 32.63, "volume": 2768496.0}, {"date": "2023-08-28", "close": 32.87, "volume": 1360459.0}, {"date": "2023-08-29", "close": 33.01, "volume": 3354741.0}, {"date": "2023-08-30", "close": 33.1, "volume": 2122049.0}, {"date": "2023-08-31", "close": 32.75, "volume": 4479805.0}, {"date": "2023-09-01", "close": 32.75, "volume": 3577060.0}, {"date": "2023-09-05", "close": 31.92, "volume": 4133654.0}, {"date": "2023-09-06", "close": 32.39, "volume": 3342772.0}, {"date": "2023-09-07", "close": 32.45, "volume": 3199506.0}, {"date": "2023-09-08", "close": 32.1, "volume": 3303429.0}, {"date": "2023-09-11", "close": 32.04, "volume": 2227204.0}, {"date": "2023-09-12", "close": 32.29, "volume": 2178886.0}, {"date": "2023-09-13", "close": 32.15, "volume": 3773254.0}, {"date": "2023-09-14", "close": 32.7, "volume": 3726241.0}, {"date": "2023-09-15", "close": 32.55, "volume": 4783675.0}, {"date": "2023-09-18", "close": 32.24, "volume": 3057809.0}, {"date": "2023-09-19", "close": 31.96, "volume": 2662597.0}, {"date": "2023-09-20", "close": 31.75, "volume": 2374186.0}, {"date": "2023-09-21", "close": 31.18, "volume": 3494483.0}, {"date": "2023-09-22", "close": 31.28, "volume": 3476272.0}, {"date": "2023-09-25", "close": 31.35, "volume": 2269581.0}, {"date": "2023-09-26", "close": 31.02, "volume": 3324698.0}, {"date": "2023-09-27", "close": 31.03, "volume": 4181319.0}, {"date": "2023-09-28", "close": 30.51, "volume": 7097547.0}, {"date": "2023-09-29", "close": 30.66, "volume": 4370105.0}, {"date": "2023-10-02", "close": 29.98, "volume": 5795096.0}, {"date": "2023-10-03", "close": 29.5, "volume": 4921758.0}, {"date": "2023-10-04", "close": 29.91, "volume": 3953959.0}, {"date": "2023-10-05", "close": 30.02, "volume": 3724521.0}, {"date": "2023-10-06", "close": 29.82, "volume": 4318252.0}, {"date": "2023-10-09", "close": 29.93, "volume": 3171798.0}, {"date": "2023-10-10", "close": 30.11, "volume": 3078550.0}, {"date": "2023-10-11", "close": 30.65, "volume": 2640414.0}, {"date": "2023-10-12", "close": 30.05, "volume": 4219273.0}, {"date": "2023-10-13", "close": 29.94, "volume": 3615038.0}, {"date": "2023-10-16", "close": 30.08, "volume": 2912772.0}, {"date": "2023-10-17", "close": 30.04, "volume": 3090414.0}, {"date": "2023-10-18", "close": 29.7, "volume": 2167026.0}, {"date": "2023-10-19", "close": 29.33, "volume": 2785552.0}, {"date": "2023-10-20", "close": 29.25, "volume": 4143400.0}, {"date": "2023-10-23", "close": 28.84, "volume": 3557463.0}, {"date": "2023-10-24", "close": 28.94, "volume": 3181015.0}, {"date": "2023-10-25", "close": 28.61, "volume": 4321908.0}, {"date": "2023-10-26", "close": 29.01, "volume": 3988615.0}, {"date": "2023-10-27", "close": 28.62, "volume": 3719829.0}, {"date": "2023-10-30", "close": 28.55, "volume": 4141474.0}, {"date": "2023-10-31", "close": 28.69, "volume": 3902447.0}, {"date": "2023-11-01", "close": 28.75, "volume": 4240554.0}, {"date": "2023-11-02", "close": 30.16, "volume": 4681495.0}, {"date": "2023-11-03", "close": 31.09, "volume": 3323920.0}, {"date": "2023-11-06", "close": 30.86, "volume": 3406917.0}, {"date": "2023-11-07", "close": 30.44, "volume": 4216007.0}, {"date": "2023-11-08", "close": 30.24, "volume": 3122309.0}, {"date": "2023-11-09", "close": 29.75, "volume": 4073020.0}, {"date": "2023-11-10", "close": 30.15, "volume": 2830923.0}, {"date": "2023-11-13", "close": 29.83, "volume": 2991797.0}, {"date": "2023-11-14", "close": 31.63, "volume": 4355326.0}, {"date": "2023-11-15", "close": 31.72, "volume": 3106436.0}, {"date": "2023-11-16", "close": 31.74, "volume": 4053664.0}, {"date": "2023-11-17", "close": 31.92, "volume": 2877758.0}, {"date": "2023-11-20", "close": 32.23, "volume": 3883680.0}, {"date": "2023-11-21", "close": 31.78, "volume": 3203956.0}, {"date": "2023-11-22", "close": 31.99, "volume": 2212546.0}, {"date": "2023-11-24", "close": 31.94, "volume": 967932.0}, {"date": "2023-11-27", "close": 31.62, "volume": 3503374.0}, {"date": "2023-11-28", "close": 31.54, "volume": 2655081.0}, {"date": "2023-11-29", "close": 31.7, "volume": 3589923.0}, {"date": "2023-11-30", "close": 31.35, "volume": 11869870.0}, {"date": "2023-12-01", "close": 31.74, "volume": 4211423.0}, {"date": "2023-12-04", "close": 31.58, "volume": 3908684.0}, {"date": "2023-12-05", "close": 31.29, "volume": 2662545.0}, {"date": "2023-12-06", "close": 31.24, "volume": 3170948.0}, {"date": "2023-12-07", "close": 30.89, "volume": 2976820.0}, {"date": "2023-12-08", "close": 30.87, "volume": 2799572.0}, {"date": "2023-12-11", "close": 31.08, "volume": 2783119.0}, {"date": "2023-12-12", "close": 30.66, "volume": 4740067.0}, {"date": "2023-12-13", "close": 32.0, "volume": 5687463.0}, {"date": "2023-12-14", "close": 33.94, "volume": 7241170.0}, {"date": "2023-12-15", "close": 33.34, "volume": 11627300.0}, {"date": "2023-12-18", "close": 33.55, "volume": 3390101.0}, {"date": "2023-12-19", "close": 34.45, "volume": 4855726.0}, {"date": "2023-12-20", "close": 34.1, "volume": 3490641.0}, {"date": "2023-12-21", "close": 34.11, "volume": 2957233.0}, {"date": "2023-12-22", "close": 34.36, "volume": 2253558.0}, {"date": "2023-12-26", "close": 34.63, "volume": 2542335.0}, {"date": "2023-12-27", "close": 34.76, "volume": 2109217.0}, {"date": "2023-12-28", "close": 35.1, "volume": 2586111.0}, {"date": "2023-12-29", "close": 34.77, "volume": 3079274.0}, {"date": "2024-01-02", "close": 34.79, "volume": 2317083.0}, {"date": "2024-01-03", "close": 34.06, "volume": 2939810.0}, {"date": "2024-01-04", "close": 33.59, "volume": 3317491.0}, {"date": "2024-01-05", "close": 33.68, "volume": 4199917.0}, {"date": "2024-01-08", "close": 34.05, "volume": 2262468.0}, {"date": "2024-01-09", "close": 33.74, "volume": 1984616.0}, {"date": "2024-01-10", "close": 33.83, "volume": 2219371.0}, {"date": "2024-01-11", "close": 33.85, "volume": 2679018.0}, {"date": "2024-01-12", "close": 33.63, "volume": 3261434.0}, {"date": "2024-01-16", "close": 33.07, "volume": 3920515.0}, {"date": "2024-01-17", "close": 32.47, "volume": 3660304.0}, {"date": "2024-01-18", "close": 32.59, "volume": 3099414.0}, {"date": "2024-01-19", "close": 32.85, "volume": 4049004.0}, {"date": "2024-01-22", "close": 33.44, "volume": 4601245.0}, {"date": "2024-01-23", "close": 33.29, "volume": 3770715.0}, {"date": "2024-01-24", "close": 33.13, "volume": 4352922.0}, {"date": "2024-01-25", "close": 33.32, "volume": 3859185.0}, {"date": "2024-01-26", "close": 33.11, "volume": 6168455.0}, {"date": "2024-01-29", "close": 32.99, "volume": 3870587.0}, {"date": "2024-01-30", "close": 33.09, "volume": 3233513.0}, {"date": "2024-01-31", "close": 32.77, "volume": 4415325.0}, {"date": "2024-02-01", "close": 33.45, "volume": 4249913.0}, {"date": "2024-02-02", "close": 32.9, "volume": 5045927.0}, {"date": "2024-02-05", "close": 32.37, "volume": 4072023.0}, {"date": "2024-02-06", "close": 32.81, "volume": 4221981.0}, {"date": "2024-02-07", "close": 32.86, "volume": 3644888.0}, {"date": "2024-02-08", "close": 33.01, "volume": 2845041.0}, {"date": "2024-02-09", "close": 33.28, "volume": 3190982.0}, {"date": "2024-02-12", "close": 33.53, "volume": 2678653.0}, {"date": "2024-02-13", "close": 32.84, "volume": 3455055.0}, {"date": "2024-02-14", "close": 33.03, "volume": 3481992.0}, {"date": "2024-02-15", "close": 33.42, "volume": 3135171.0}, {"date": "2024-02-16", "close": 32.99, "volume": 3199450.0}, {"date": "2024-02-20", "close": 33.06, "volume": 3470974.0}, {"date": "2024-02-21", "close": 33.16, "volume": 3782765.0}, {"date": "2024-02-22", "close": 33.69, "volume": 5206242.0}, {"date": "2024-02-23", "close": 33.38, "volume": 2309269.0}, {"date": "2024-02-26", "close": 32.78, "volume": 3141076.0}, {"date": "2024-02-27", "close": 32.9, "volume": 2654387.0}, {"date": "2024-02-28", "close": 34.23, "volume": 3731590.0}, {"date": "2024-02-29", "close": 34.38, "volume": 5424216.0}, {"date": "2024-03-01", "close": 34.91, "volume": 5144263.0}, {"date": "2024-03-04", "close": 35.36, "volume": 3675374.0}, {"date": "2024-03-05", "close": 34.44, "volume": 3291404.0}, {"date": "2024-03-06", "close": 34.56, "volume": 3298056.0}, {"date": "2024-03-07", "close": 34.37, "volume": 3223880.0}, {"date": "2024-03-08", "close": 34.84, "volume": 3734739.0}, {"date": "2024-03-11", "close": 35.07, "volume": 2202091.0}, {"date": "2024-03-12", "close": 34.47, "volume": 3330896.0}, {"date": "2024-03-13", "close": 34.56, "volume": 2508524.0}, {"date": "2024-03-14", "close": 34.26, "volume": 4124936.0}, {"date": "2024-03-15", "close": 34.33, "volume": 6848910.0}, {"date": "2024-03-18", "close": 34.15, "volume": 3373129.0}, {"date": "2024-03-19", "close": 34.53, "volume": 2496375.0}, {"date": "2024-03-20", "close": 35.31, "volume": 3446185.0}, {"date": "2024-03-21", "close": 35.53, "volume": 2890833.0}, {"date": "2024-03-22", "close": 35.61, "volume": 3826498.0}, {"date": "2024-03-25", "close": 35.49, "volume": 3436255.0}, {"date": "2024-03-26", "close": 35.45, "volume": 3364619.0}, {"date": "2024-03-27", "close": 35.93, "volume": 2810416.0}, {"date": "2024-03-28", "close": 35.91, "volume": 3438309.0}, {"date": "2024-04-01", "close": 35.56, "volume": 2203177.0}, {"date": "2024-04-02", "close": 35.43, "volume": 3464243.0}, {"date": "2024-04-03", "close": 34.94, "volume": 3122114.0}, {"date": "2024-04-04", "close": 34.64, "volume": 3143470.0}, {"date": "2024-04-05", "close": 34.59, "volume": 2662542.0}, {"date": "2024-04-08", "close": 34.42, "volume": 2357364.0}, {"date": "2024-04-09", "close": 35.03, "volume": 2324324.0}, {"date": "2024-04-10", "close": 33.6, "volume": 3114172.0}, {"date": "2024-04-11", "close": 33.65, "volume": 3233006.0}, {"date": "2024-04-12", "close": 33.24, "volume": 3048733.0}, {"date": "2024-04-15", "close": 32.69, "volume": 2807219.0}, {"date": "2024-04-16", "close": 31.97, "volume": 2658773.0}, {"date": "2024-04-17", "close": 31.52, "volume": 3395240.0}, {"date": "2024-04-18", "close": 31.35, "volume": 3362750.0}, {"date": "2024-04-19", "close": 31.47, "volume": 3955310.0}, {"date": "2024-04-22", "close": 31.47, "volume": 2670673.0}, {"date": "2024-04-23", "close": 31.71, "volume": 2619120.0}, {"date": "2024-04-24", "close": 31.54, "volume": 3019175.0}, {"date": "2024-04-25", "close": 31.46, "volume": 2473896.0}, {"date": "2024-04-26", "close": 31.05, "volume": 3616663.0}, {"date": "2024-04-29", "close": 31.18, "volume": 2837694.0}, {"date": "2024-04-30", "close": 30.17, "volume": 4876326.0}, {"date": "2024-05-01", "close": 30.2, "volume": 4225150.0}, {"date": "2024-05-02", "close": 31.01, "volume": 4710526.0}, {"date": "2024-05-03", "close": 31.09, "volume": 4582781.0}, {"date": "2024-05-06", "close": 31.08, "volume": 1962646.0}, {"date": "2024-05-07", "close": 30.85, "volume": 2935182.0}, {"date": "2024-05-08", "close": 30.73, "volume": 3093507.0}, {"date": "2024-05-09", "close": 31.13, "volume": 2612199.0}, {"date": "2024-05-10", "close": 30.97, "volume": 3393565.0}, {"date": "2024-05-13", "close": 31.21, "volume": 2868567.0}, {"date": "2024-05-14", "close": 31.19, "volume": 3007479.0}, {"date": "2024-05-15", "close": 31.36, "volume": 4726172.0}, {"date": "2024-05-16", "close": 31.11, "volume": 4181802.0}, {"date": "2024-05-17", "close": 31.17, "volume": 4469439.0}, {"date": "2024-05-20", "close": 30.91, "volume": 4510843.0}, {"date": "2024-05-21", "close": 31.11, "volume": 4380344.0}, {"date": "2024-05-22", "close": 30.7, "volume": 2133657.0}, {"date": "2024-05-23", "close": 30.11, "volume": 2474535.0}, {"date": "2024-05-24", "close": 30.2, "volume": 1497824.0}, {"date": "2024-05-28", "close": 29.76, "volume": 2714835.0}, {"date": "2024-05-29", "close": 29.36, "volume": 2945478.0}, {"date": "2024-05-30", "close": 29.72, "volume": 2125629.0}, {"date": "2024-05-31", "close": 30.03, "volume": 6134175.0}, {"date": "2024-06-03", "close": 29.71, "volume": 2974281.0}, {"date": "2024-06-04", "close": 29.47, "volume": 2485561.0}, {"date": "2024-06-05", "close": 29.45, "volume": 2472453.0}, {"date": "2024-06-06", "close": 29.76, "volume": 4555271.0}, {"date": "2024-06-07", "close": 29.36, "volume": 3397895.0}, {"date": "2024-06-10", "close": 29.37, "volume": 4424224.0}, {"date": "2024-06-11", "close": 29.14, "volume": 3152855.0}, {"date": "2024-06-12", "close": 29.21, "volume": 3590812.0}, {"date": "2024-06-13", "close": 29.02, "volume": 3726377.0}, {"date": "2024-06-14", "close": 29.0, "volume": 3378078.0}, {"date": "2024-06-17", "close": 29.15, "volume": 3382742.0}, {"date": "2024-06-18", "close": 28.87, "volume": 3076626.0}, {"date": "2024-06-20", "close": 28.64, "volume": 4479632.0}, {"date": "2024-06-21", "close": 29.02, "volume": 7371339.0}, {"date": "2024-06-24", "close": 29.04, "volume": 2856190.0}, {"date": "2024-06-25", "close": 28.28, "volume": 3150073.0}, {"date": "2024-06-26", "close": 27.96, "volume": 3118820.0}, {"date": "2024-06-27", "close": 28.22, "volume": 3771980.0}, {"date": "2024-06-28", "close": 28.39, "volume": 5567500.0}, {"date": "2024-07-01", "close": 27.56, "volume": 2634825.0}, {"date": "2024-07-02", "close": 27.48, "volume": 2769712.0}, {"date": "2024-07-03", "close": 27.05, "volume": 2549918.0}, {"date": "2024-07-05", "close": 27.45, "volume": 5346210.0}, {"date": "2024-07-08", "close": 27.59, "volume": 4055457.0}, {"date": "2024-07-09", "close": 27.57, "volume": 3734542.0}, {"date": "2024-07-10", "close": 27.58, "volume": 3776337.0}, {"date": "2024-07-11", "close": 28.96, "volume": 6859119.0}, {"date": "2024-07-12", "close": 29.28, "volume": 5489237.0}, {"date": "2024-07-15", "close": 29.04, "volume": 3685532.0}, {"date": "2024-07-16", "close": 29.73, "volume": 2884871.0}, {"date": "2024-07-17", "close": 30.49, "volume": 3253099.0}, {"date": "2024-07-18", "close": 30.31, "volume": 3436771.0}, {"date": "2024-07-19", "close": 30.14, "volume": 2965064.0}, {"date": "2024-07-22", "close": 30.6, "volume": 3723041.0}, {"date": "2024-07-23", "close": 30.26, "volume": 2759639.0}, {"date": "2024-07-24", "close": 29.87, "volume": 3191580.0}, {"date": "2024-07-25", "close": 30.31, "volume": 3323160.0}, {"date": "2024-07-26", "close": 31.6, "volume": 4898545.0}, {"date": "2024-07-29", "close": 31.27, "volume": 3382247.0}, {"date": "2024-07-30", "close": 31.76, "volume": 3901252.0}, {"date": "2024-07-31", "close": 31.76, "volume": 4226684.0}, {"date": "2024-08-01", "close": 31.92, "volume": 4652711.0}, {"date": "2024-08-02", "close": 31.74, "volume": 4942172.0}, {"date": "2024-08-05", "close": 31.13, "volume": 6329927.0}, {"date": "2024-08-06", "close": 31.64, "volume": 5310757.0}, {"date": "2024-08-07", "close": 31.15, "volume": 3832038.0}, {"date": "2024-08-08", "close": 31.1, "volume": 2996779.0}, {"date": "2024-08-09", "close": 30.68, "volume": 3567532.0}, {"date": "2024-08-12", "close": 30.14, "volume": 3044438.0}, {"date": "2024-08-13", "close": 30.33, "volume": 3575940.0}, {"date": "2024-08-14", "close": 30.02, "volume": 5567571.0}, {"date": "2024-08-15", "close": 30.09, "volume": 4131229.0}, {"date": "2024-08-16", "close": 29.91, "volume": 2752885.0}, {"date": "2024-08-19", "close": 30.18, "volume": 3152530.0}, {"date": "2024-08-20", "close": 30.11, "volume": 3717420.0}, {"date": "2024-08-21", "close": 30.41, "volume": 3161267.0}, {"date": "2024-08-22", "close": 30.26, "volume": 3398314.0}, {"date": "2024-08-23", "close": 31.36, "volume": 3294938.0}, {"date": "2024-08-26", "close": 31.08, "volume": 2709610.0}, {"date": "2024-08-27", "close": 30.6, "volume": 2956221.0}, {"date": "2024-08-28", "close": 30.64, "volume": 3661954.0}, {"date": "2024-08-29", "close": 30.49, "volume": 2943861.0}, {"date": "2024-08-30", "close": 30.49, "volume": 5278055.0}, {"date": "2024-09-03", "close": 30.28, "volume": 4106157.0}, {"date": "2024-09-04", "close": 30.15, "volume": 2879464.0}, {"date": "2024-09-05", "close": 30.17, "volume": 3838048.0}, {"date": "2024-09-06", "close": 30.35, "volume": 4983630.0}, {"date": "2024-09-09", "close": 30.27, "volume": 3779727.0}, {"date": "2024-09-10", "close": 30.89, "volume": 3241552.0}, {"date": "2024-09-11", "close": 30.86, "volume": 3742025.0}, {"date": "2024-09-12", "close": 31.41, "volume": 5749516.0}, {"date": "2024-09-13", "close": 32.45, "volume": 4077823.0}, {"date": "2024-09-16", "close": 32.51, "volume": 2614956.0}, {"date": "2024-09-17", "close": 33.25, "volume": 4597304.0}, {"date": "2024-09-18", "close": 33.1, "volume": 4266883.0}, {"date": "2024-09-19", "close": 33.59, "volume": 7283477.0}, {"date": "2024-09-20", "close": 33.24, "volume": 7981300.0}, {"date": "2024-09-23", "close": 33.55, "volume": 3323678.0}, {"date": "2024-09-24", "close": 33.78, "volume": 3528062.0}, {"date": "2024-09-25", "close": 32.97, "volume": 5299117.0}, {"date": "2024-09-26", "close": 33.16, "volume": 4791224.0}, {"date": "2024-09-27", "close": 33.75, "volume": 4729490.0}, {"date": "2024-09-30", "close": 33.86, "volume": 4767715.0}, {"date": "2024-10-01", "close": 33.7, "volume": 3394126.0}, {"date": "2024-10-02", "close": 33.62, "volume": 3259340.0}, {"date": "2024-10-03", "close": 32.93, "volume": 3995870.0}, {"date": "2024-10-04", "close": 32.88, "volume": 3277098.0}, {"date": "2024-10-07", "close": 32.85, "volume": 2913336.0}, {"date": "2024-10-08", "close": 33.11, "volume": 2675341.0}, {"date": "2024-10-09", "close": 33.06, "volume": 5245345.0}, {"date": "2024-10-10", "close": 32.63, "volume": 2597613.0}, {"date": "2024-10-11", "close": 33.03, "volume": 2270198.0}, {"date": "2024-10-14", "close": 32.59, "volume": 4762095.0}, {"date": "2024-10-15", "close": 33.05, "volume": 4209969.0}, {"date": "2024-10-16", "close": 33.45, "volume": 2330977.0}, {"date": "2024-10-17", "close": 32.8, "volume": 2378051.0}, {"date": "2024-10-18", "close": 33.06, "volume": 2538624.0}, {"date": "2024-10-21", "close": 32.29, "volume": 2221783.0}, {"date": "2024-10-22", "close": 31.65, "volume": 4820815.0}, {"date": "2024-10-23", "close": 31.85, "volume": 3412279.0}, {"date": "2024-10-24", "close": 32.13, "volume": 3803877.0}, {"date": "2024-10-25", "close": 31.8, "volume": 4276945.0}, {"date": "2024-10-28", "close": 31.95, "volume": 2884081.0}, {"date": "2024-10-29", "close": 30.88, "volume": 7199299.0}, {"date": "2024-10-30", "close": 31.72, "volume": 4218162.0}, {"date": "2024-10-31", "close": 31.16, "volume": 3988067.0}, {"date": "2024-11-01", "close": 31.18, "volume": 3007024.0}, {"date": "2024-11-04", "close": 31.71, "volume": 2496586.0}, {"date": "2024-11-05", "close": 31.87, "volume": 2459562.0}, {"date": "2024-11-06", "close": 31.42, "volume": 5312497.0}, {"date": "2024-11-07", "close": 31.74, "volume": 3639573.0}, {"date": "2024-11-08", "close": 31.89, "volume": 2669594.0}, {"date": "2024-11-11", "close": 31.35, "volume": 2581537.0}, {"date": "2024-11-12", "close": 30.68, "volume": 2898767.0}, {"date": "2024-11-13", "close": 30.89, "volume": 2429644.0}, {"date": "2024-11-14", "close": 30.86, "volume": 2964966.0}, {"date": "2024-11-15", "close": 30.93, "volume": 2916637.0}, {"date": "2024-11-18", "close": 31.02, "volume": 1918433.0}, {"date": "2024-11-19", "close": 30.68, "volume": 1639017.0}, {"date": "2024-11-20", "close": 30.67, "volume": 3593489.0}, {"date": "2024-11-21", "close": 30.6, "volume": 2763630.0}, {"date": "2024-11-22", "close": 31.24, "volume": 2514204.0}, {"date": "2024-11-25", "close": 32.23, "volume": 7706006.0}, {"date": "2024-11-26", "close": 31.91, "volume": 2365412.0}, {"date": "2024-11-27", "close": 32.35, "volume": 2785232.0}, {"date": "2024-11-29", "close": 32.26, "volume": 2107947.0}, {"date": "2024-12-02", "close": 31.97, "volume": 3190087.0}, {"date": "2024-12-03", "close": 31.72, "volume": 2492873.0}, {"date": "2024-12-04", "close": 31.24, "volume": 3308013.0}, {"date": "2024-12-05", "close": 30.96, "volume": 2067047.0}, {"date": "2024-12-06", "close": 31.29, "volume": 3395079.0}, {"date": "2024-12-09", "close": 31.74, "volume": 3266535.0}, {"date": "2024-12-10", "close": 30.92, "volume": 3349559.0}, {"date": "2024-12-11", "close": 30.89, "volume": 5665223.0}, {"date": "2024-12-12", "close": 30.4, "volume": 2848462.0}, {"date": "2024-12-13", "close": 30.06, "volume": 3176023.0}, {"date": "2024-12-16", "close": 29.65, "volume": 3076724.0}, {"date": "2024-12-17", "close": 29.38, "volume": 3853010.0}, {"date": "2024-12-18", "close": 27.96, "volume": 3942031.0}, {"date": "2024-12-19", "close": 27.21, "volume": 4919229.0}, {"date": "2024-12-20", "close": 27.5, "volume": 11435490.0}, {"date": "2024-12-23", "close": 28.08, "volume": 3546749.0}, {"date": "2024-12-24", "close": 28.26, "volume": 1780137.0}, {"date": "2024-12-26", "close": 28.17, "volume": 1736674.0}, {"date": "2024-12-27", "close": 27.99, "volume": 2320521.0}, {"date": "2024-12-30", "close": 27.89, "volume": 2914709.0}, {"date": "2024-12-31", "close": 28.15, "volume": 3125267.0}, {"date": "2025-01-02", "close": 27.99, "volume": 3447342.0}, {"date": "2025-01-03", "close": 28.36, "volume": 3331664.0}, {"date": "2025-01-06", "close": 28.5, "volume": 2886840.0}, {"date": "2025-01-07", "close": 28.01, "volume": 2588221.0}, {"date": "2025-01-08", "close": 27.68, "volume": 3939137.0}, {"date": "2025-01-10", "close": 27.29, "volume": 3529476.0}, {"date": "2025-01-13", "close": 28.66, "volume": 4299506.0}, {"date": "2025-01-14", "close": 28.96, "volume": 4151443.0}, {"date": "2025-01-15", "close": 29.56, "volume": 4749138.0}, {"date": "2025-01-16", "close": 30.03, "volume": 2706654.0}, {"date": "2025-01-17", "close": 30.2, "volume": 4302360.0}, {"date": "2025-01-21", "close": 30.42, "volume": 4468899.0}, {"date": "2025-01-22", "close": 29.76, "volume": 3195924.0}, {"date": "2025-01-23", "close": 29.94, "volume": 2434183.0}, {"date": "2025-01-24", "close": 29.99, "volume": 2300810.0}, {"date": "2025-01-27", "close": 30.85, "volume": 3613350.0}, {"date": "2025-01-28", "close": 30.77, "volume": 3276794.0}, {"date": "2025-01-29", "close": 30.54, "volume": 3771937.0}, {"date": "2025-01-30", "close": 30.96, "volume": 4169343.0}, {"date": "2025-01-31", "close": 30.62, "volume": 5594400.0}, {"date": "2025-02-03", "close": 30.75, "volume": 6647100.0}, {"date": "2025-02-04", "close": 30.14, "volume": 4699180.0}, {"date": "2025-02-05", "close": 30.34, "volume": 2721041.0}, {"date": "2025-02-06", "close": 30.43, "volume": 2109450.0}, {"date": "2025-02-07", "close": 30.05, "volume": 2037332.0}, {"date": "2025-02-10", "close": 30.12, "volume": 2590103.0}, {"date": "2025-02-11", "close": 30.0, "volume": 3662807.0}, {"date": "2025-02-12", "close": 29.59, "volume": 2066945.0}, {"date": "2025-02-13", "close": 29.7, "volume": 2324716.0}, {"date": "2025-02-14", "close": 29.61, "volume": 2638775.0}, {"date": "2025-02-18", "close": 29.73, "volume": 2892174.0}, {"date": "2025-02-19", "close": 29.2, "volume": 4486748.0}, {"date": "2025-02-20", "close": 29.97, "volume": 5923913.0}, {"date": "2025-02-21", "close": 29.71, "volume": 4549842.0}, {"date": "2025-02-24", "close": 29.98, "volume": 2669514.0}, {"date": "2025-02-25", "close": 30.2, "volume": 4446633.0}, {"date": "2025-02-26", "close": 29.83, "volume": 2097316.0}, {"date": "2025-02-27", "close": 30.06, "volume": 3217229.0}, {"date": "2025-02-28", "close": 30.1, "volume": 5766786.0}, {"date": "2025-03-03", "close": 31.39, "volume": 6490622.0}, {"date": "2025-03-04", "close": 30.79, "volume": 4294168.0}, {"date": "2025-03-05", "close": 30.93, "volume": 3884887.0}, {"date": "2025-03-06", "close": 30.22, "volume": 3997383.0}, {"date": "2025-03-07", "close": 30.65, "volume": 5394298.0}, {"date": "2025-03-10", "close": 30.07, "volume": 4753251.0}, {"date": "2025-03-11", "close": 29.58, "volume": 4127234.0}, {"date": "2025-03-12", "close": 29.27, "volume": 3961036.0}, {"date": "2025-03-13", "close": 28.95, "volume": 3046076.0}, {"date": "2025-03-14", "close": 29.47, "volume": 2103645.0}, {"date": "2025-03-17", "close": 29.96, "volume": 3217461.0}, {"date": "2025-03-18", "close": 29.86, "volume": 2931002.0}, {"date": "2025-03-19", "close": 29.91, "volume": 3033407.0}, {"date": "2025-03-20", "close": 30.11, "volume": 3010594.0}, {"date": "2025-03-21", "close": 29.18, "volume": 6488168.0}, {"date": "2025-03-24", "close": 29.56, "volume": 3092285.0}, {"date": "2025-03-25", "close": 29.2, "volume": 2735973.0}, {"date": "2025-03-26", "close": 29.42, "volume": 1637384.0}, {"date": "2025-03-27", "close": 29.59, "volume": 3197413.0}, {"date": "2025-03-28", "close": 29.36, "volume": 2568929.0}, {"date": "2025-03-31", "close": 29.28, "volume": 3993561.0}, {"date": "2025-04-01", "close": 29.14, "volume": 4859623.0}, {"date": "2025-04-02", "close": 29.48, "volume": 4215808.0}, {"date": "2025-04-03", "close": 27.43, "volume": 5364348.0}, {"date": "2025-04-04", "close": 26.26, "volume": 6634432.0}, {"date": "2025-04-07", "close": 25.48, "volume": 6711632.0}, {"date": "2025-04-08", "close": 24.82, "volume": 5094285.0}, {"date": "2025-04-09", "close": 26.56, "volume": 5868142.0}, {"date": "2025-04-10", "close": 25.82, "volume": 3732332.0}, {"date": "2025-04-11", "close": 25.8, "volume": 3635759.0}, {"date": "2025-04-14", "close": 26.12, "volume": 2572262.0}, {"date": "2025-04-15", "close": 25.85, "volume": 3121654.0}, {"date": "2025-04-16", "close": 25.59, "volume": 3956607.0}, {"date": "2025-04-17", "close": 25.81, "volume": 2651555.0}, {"date": "2025-04-21", "close": 24.69, "volume": 2828499.0}, {"date": "2025-04-22", "close": 25.26, "volume": 2950136.0}, {"date": "2025-04-23", "close": 25.31, "volume": 2427252.0}, {"date": "2025-04-24", "close": 25.5, "volume": 4047898.0}, {"date": "2025-04-25", "close": 24.81, "volume": 4584506.0}, {"date": "2025-04-28", "close": 25.57, "volume": 7708788.0}, {"date": "2025-04-29", "close": 25.79, "volume": 5244818.0}, {"date": "2025-04-30", "close": 25.91, "volume": 5016343.0}, {"date": "2025-05-01", "close": 25.82, "volume": 3875896.0}, {"date": "2025-05-02", "close": 26.16, "volume": 3513565.0}, {"date": "2025-05-05", "close": 25.83, "volume": 2814248.0}, {"date": "2025-05-06", "close": 25.54, "volume": 5555877.0}, {"date": "2025-05-07", "close": 25.82, "volume": 4117600.0}, {"date": "2025-05-08", "close": 25.94, "volume": 3812825.0}, {"date": "2025-05-09", "close": 26.21, "volume": 4948337.0}, {"date": "2025-05-12", "close": 26.97, "volume": 3661929.0}, {"date": "2025-05-13", "close": 26.69, "volume": 4153606.0}, {"date": "2025-05-14", "close": 26.02, "volume": 3969695.0}, {"date": "2025-05-15", "close": 26.47, "volume": 2538033.0}, {"date": "2025-05-16", "close": 26.72, "volume": 2323795.0}, {"date": "2025-05-19", "close": 26.5, "volume": 2550686.0}, {"date": "2025-05-20", "close": 26.21, "volume": 2871725.0}, {"date": "2025-05-21", "close": 25.18, "volume": 4250258.0}, {"date": "2025-05-22", "close": 25.25, "volume": 3961690.0}, {"date": "2025-05-23", "close": 25.23, "volume": 3343383.0}, {"date": "2025-05-27", "close": 25.83, "volume": 4214506.0}, {"date": "2025-05-28", "close": 25.89, "volume": 3801755.0}, {"date": "2025-05-29", "close": 26.04, "volume": 3538975.0}, {"date": "2025-05-30", "close": 25.91, "volume": 11663800.0}, {"date": "2025-06-02", "close": 25.67, "volume": 3076927.0}, {"date": "2025-06-03", "close": 25.86, "volume": 3634010.0}, {"date": "2025-06-04", "close": 26.29, "volume": 3872822.0}, {"date": "2025-06-05", "close": 26.7, "volume": 5811896.0}, {"date": "2025-06-06", "close": 26.73, "volume": 4794695.0}, {"date": "2025-06-09", "close": 27.01, "volume": 3327188.0}, {"date": "2025-06-10", "close": 27.58, "volume": 3444115.0}, {"date": "2025-06-11", "close": 27.36, "volume": 3030763.0}, {"date": "2025-06-12", "close": 27.3, "volume": 2341650.0}, {"date": "2025-06-13", "close": 26.8, "volume": 2811651.0}, {"date": "2025-06-16", "close": 26.7, "volume": 3341009.0}, {"date": "2025-06-17", "close": 25.87, "volume": 3323186.0}, {"date": "2025-06-18", "close": 25.97, "volume": 2664205.0}, {"date": "2025-06-20", "close": 26.18, "volume": 6493307.0}, {"date": "2025-06-23", "close": 26.58, "volume": 2493571.0}, {"date": "2025-06-24", "close": 26.65, "volume": 2929311.0}, {"date": "2025-06-25", "close": 26.07, "volume": 5057004.0}, {"date": "2025-06-26", "close": 26.32, "volume": 3358611.0}, {"date": "2025-06-27", "close": 25.85, "volume": 10612030.0}, {"date": "2025-06-30", "close": 25.69, "volume": 5887053.0}, {"date": "2025-07-01", "close": 26.24, "volume": 5075126.0}, {"date": "2025-07-02", "close": 26.7, "volume": 3685983.0}, {"date": "2025-07-03", "close": 26.43, "volume": 2532915.0}, {"date": "2025-07-07", "close": 25.64, "volume": 4820433.0}, {"date": "2025-07-08", "close": 26.17, "volume": 9423653.0}, {"date": "2025-07-09", "close": 26.15, "volume": 5318028.0}, {"date": "2025-07-10", "close": 26.18, "volume": 4524659.0}, {"date": "2025-07-11", "close": 26.31, "volume": 3614241.0}, {"date": "2025-07-14", "close": 25.89, "volume": 3425581.0}, {"date": "2025-07-15", "close": 25.35, "volume": 3336407.0}, {"date": "2025-07-16", "close": 25.9, "volume": 5694513.0}, {"date": "2025-07-17", "close": 25.68, "volume": 4674820.0}, {"date": "2025-07-18", "close": 25.31, "volume": 5117352.0}, {"date": "2025-07-21", "close": 25.05, "volume": 4597923.0}, {"date": "2025-07-22", "close": 26.17, "volume": 5987999.0}, {"date": "2025-07-23", "close": 25.96, "volume": 5336109.0}, {"date": "2025-07-24", "close": 25.68, "volume": 7160391.0}, {"date": "2025-07-25", "close": 26.47, "volume": 8976885.0}, {"date": "2025-07-28", "close": 25.88, "volume": 4402020.0}, {"date": "2025-07-29", "close": 25.94, "volume": 3968223.0}, {"date": "2025-07-30", "close": 25.54, "volume": 3962276.0}, {"date": "2025-07-31", "close": 25.05, "volume": 5651465.0}, {"date": "2025-08-01", "close": 25.08, "volume": 4684780.0}, {"date": "2025-08-04", "close": 25.27, "volume": 3823189.0}, {"date": "2025-08-05", "close": 25.8, "volume": 4830668.0}, {"date": "2025-08-06", "close": 25.55, "volume": 3767819.0}, {"date": "2025-08-07", "close": 25.71, "volume": 3248334.0}, {"date": "2025-08-08", "close": 25.48, "volume": 2407142.0}, {"date": "2025-08-11", "close": 25.28, "volume": 3034518.0}, {"date": "2025-08-12", "close": 25.62, "volume": 3432356.0}, {"date": "2025-08-13", "close": 26.41, "volume": 4369190.0}, {"date": "2025-08-14", "close": 26.3, "volume": 3300963.0}, {"date": "2025-08-15", "close": 25.84, "volume": 4414208.0}, {"date": "2025-08-18", "close": 25.68, "volume": 3207126.0}, {"date": "2025-08-19", "close": 26.33, "volume": 3103370.0}, {"date": "2025-08-20", "close": 26.02, "volume": 5487144.0}, {"date": "2025-08-21", "close": 25.77, "volume": 2493962.0}, {"date": "2025-08-22", "close": 26.83, "volume": 6048740.0}, {"date": "2025-08-25", "close": 26.5, "volume": 4280883.0}, {"date": "2025-08-26", "close": 26.17, "volume": 6077718.0}, {"date": "2025-08-27", "close": 26.12, "volume": 2986613.0}, {"date": "2025-08-28", "close": 25.95, "volume": 2811037.0}, {"date": "2025-08-29", "close": 25.87, "volume": 3311929.0}, {"date": "2025-09-02", "close": 24.89, "volume": 6035539.0}, {"date": "2025-09-03", "close": 24.82, "volume": 2815264.0}, {"date": "2025-09-04", "close": 25.55, "volume": 3900898.0}, {"date": "2025-09-05", "close": 26.15, "volume": 3453182.0}, {"date": "2025-09-08", "close": 25.95, "volume": 4886872.0}, {"date": "2025-09-09", "close": 25.27, "volume": 2826584.0}, {"date": "2025-09-10", "close": 25.1, "volume": 4141524.0}, {"date": "2025-09-11", "close": 25.83, "volume": 4472656.0}, {"date": "2025-09-12", "close": 24.9, "volume": 3710689.0}, {"date": "2025-09-15", "close": 24.82, "volume": 3776213.0}, {"date": "2025-09-16", "close": 24.94, "volume": 4704991.0}, {"date": "2025-09-17", "close": 24.49, "volume": 4855758.0}, {"date": "2025-09-18", "close": 24.54, "volume": 3296478.0}, {"date": "2025-09-19", "close": 24.1, "volume": 11569300.0}, {"date": "2025-09-22", "close": 24.26, "volume": 5395597.0}, {"date": "2025-09-23", "close": 24.38, "volume": 4357158.0}, {"date": "2025-09-24", "close": 24.61, "volume": 4481180.0}, {"date": "2025-09-25", "close": 24.17, "volume": 4208792.0}, {"date": "2025-09-26", "close": 24.54, "volume": 3936338.0}, {"date": "2025-09-29", "close": 24.86, "volume": 5111207.0}, {"date": "2025-09-30", "close": 24.79, "volume": 5465100.0}, {"date": "2025-10-01", "close": 24.95, "volume": 3650388.0}, {"date": "2025-10-02", "close": 24.93, "volume": 3593255.0}, {"date": "2025-10-03", "close": 25.12, "volume": 2943711.0}, {"date": "2025-10-06", "close": 24.96, "volume": 3680725.0}, {"date": "2025-10-07", "close": 24.42, "volume": 4593047.0}, {"date": "2025-10-08", "close": 24.7, "volume": 3475150.0}, {"date": "2025-10-09", "close": 24.44, "volume": 2637337.0}, {"date": "2025-10-10", "close": 23.93, "volume": 3236843.0}, {"date": "2025-10-13", "close": 23.93, "volume": 4196915.0}, {"date": "2025-10-14", "close": 23.9, "volume": 6405828.0}, {"date": "2025-10-15", "close": 23.73, "volume": 6030040.0}, {"date": "2025-10-16", "close": 23.65, "volume": 5942007.0}, {"date": "2025-10-17", "close": 23.59, "volume": 3828354.0}, {"date": "2025-10-20", "close": 23.3, "volume": 3867871.0}, {"date": "2025-10-21", "close": 23.71, "volume": 4503372.0}, {"date": "2025-10-22", "close": 23.61, "volume": 3156846.0}, {"date": "2025-10-23", "close": 23.85, "volume": 4532654.0}, {"date": "2025-10-24", "close": 23.89, "volume": 3461829.0}, {"date": "2025-10-27", "close": 24.02, "volume": 3250980.0}, {"date": "2025-10-28", "close": 23.74, "volume": 3812025.0}, {"date": "2025-10-29", "close": 23.2, "volume": 10319650.0}, {"date": "2025-10-30", "close": 23.51, "volume": 9473208.0}, {"date": "2025-10-31", "close": 23.0, "volume": 13166420.0}, {"date": "2025-11-03", "close": 22.51, "volume": 8750307.0}, {"date": "2025-11-04", "close": 22.59, "volume": 5685334.0}, {"date": "2025-11-05", "close": 22.48, "volume": 7422586.0}, {"date": "2025-11-06", "close": 22.83, "volume": 6740015.0}, {"date": "2025-11-07", "close": 23.08, "volume": 6547918.0}, {"date": "2025-11-10", "close": 22.68, "volume": 7552420.0}, {"date": "2025-11-11", "close": 22.74, "volume": 3797537.0}, {"date": "2025-11-12", "close": 22.45, "volume": 6965826.0}, {"date": "2025-11-13", "close": 22.44, "volume": 6504502.0}, {"date": "2025-11-14", "close": 22.13, "volume": 6338469.0}, {"date": "2025-11-17", "close": 21.51, "volume": 5797771.0}, {"date": "2025-11-18", "close": 21.57, "volume": 6615828.0}, {"date": "2025-11-19", "close": 21.35, "volume": 5866127.0}, {"date": "2025-11-20", "close": 21.37, "volume": 5646986.0}, {"date": "2025-11-21", "close": 21.78, "volume": 6885857.0}, {"date": "2025-11-24", "close": 21.51, "volume": 7799606.0}, {"date": "2025-11-25", "close": 22.14, "volume": 4855307.0}, {"date": "2025-11-26", "close": 22.26, "volume": 5439737.0}, {"date": "2025-11-28", "close": 22.21, "volume": 3648855.0}, {"date": "2025-12-01", "close": 22.12, "volume": 7107942.0}, {"date": "2025-12-02", "close": 21.89, "volume": 5232955.0}, {"date": "2025-12-03", "close": 21.87, "volume": 4806915.0}, {"date": "2025-12-04", "close": 21.4, "volume": 4741837.0}, {"date": "2025-12-05", "close": 21.69, "volume": 7305601.0}, {"date": "2025-12-08", "close": 22.28, "volume": 11331610.0}, {"date": "2025-12-09", "close": 22.12, "volume": 7622387.0}, {"date": "2025-12-10", "close": 23.03, "volume": 9505119.0}, {"date": "2025-12-11", "close": 23.2, "volume": 8716776.0}, {"date": "2025-12-12", "close": 23.39, "volume": 11772750.0}, {"date": "2025-12-15", "close": 23.35, "volume": 7158498.0}, {"date": "2025-12-16", "close": 23.28, "volume": 8033624.0}, {"date": "2025-12-17", "close": 23.73, "volume": 10747550.0}, {"date": "2025-12-18", "close": 23.6, "volume": 8373995.0}, {"date": "2025-12-19", "close": 23.48, "volume": 12427590.0}, {"date": "2025-12-22", "close": 23.71, "volume": 8405464.0}, {"date": "2025-12-23", "close": 23.55, "volume": 5226790.0}, {"date": "2025-12-24", "close": 23.76, "volume": 1935762.0}, {"date": "2025-12-26", "close": 23.74, "volume": 3510570.0}, {"date": "2025-12-29", "close": 23.81, "volume": 3841975.0}, {"date": "2025-12-30", "close": 23.99, "volume": 3495881.0}, {"date": "2025-12-31", "close": 23.69, "volume": 4614389.0}, {"date": "2026-01-02", "close": 23.8, "volume": 4817568.0}, {"date": "2026-01-05", "close": 24.26, "volume": 9207318.0}, {"date": "2026-01-06", "close": 23.99, "volume": 8103421.0}, {"date": "2026-01-07", "close": 23.18, "volume": 6872523.0}, {"date": "2026-01-08", "close": 23.99, "volume": 9045220.0}, {"date": "2026-01-09", "close": 25.73, "volume": 11410150.0}, {"date": "2026-01-12", "close": 25.75, "volume": 8160315.0}, {"date": "2026-01-13", "close": 25.45, "volume": 5306895.0}, {"date": "2026-01-14", "close": 26.62, "volume": 9647088.0}, {"date": "2026-01-15", "close": 26.8, "volume": 9058583.0}, {"date": "2026-01-16", "close": 27.06, "volume": 10374330.0}, {"date": "2026-01-20", "close": 26.96, "volume": 6598461.0}, {"date": "2026-01-21", "close": 27.07, "volume": 7825922.0}, {"date": "2026-01-22", "close": 26.79, "volume": 13419870.0}, {"date": "2026-01-23", "close": 26.67, "volume": 7373163.0}, {"date": "2026-01-26", "close": 26.6, "volume": 6527244.0}, {"date": "2026-01-27", "close": 26.23, "volume": 8168198.0}, {"date": "2026-01-28", "close": 26.05, "volume": 5893688.0}, {"date": "2026-01-29", "close": 25.93, "volume": 7812403.0}, {"date": "2026-01-30", "close": 25.78, "volume": 10094110.0}, {"date": "2026-02-02", "close": 25.84, "volume": 10540040.0}, {"date": "2026-02-03", "close": 26.68, "volume": 9094568.0}, {"date": "2026-02-04", "close": 26.7, "volume": 9488142.0}, {"date": "2026-02-05", "close": 26.71, "volume": 5850228.0}, {"date": "2026-02-06", "close": 26.64, "volume": 6153472.0}, {"date": "2026-02-09", "close": 26.66, "volume": 4863263.0}, {"date": "2026-02-10", "close": 26.94, "volume": 6147949.0}, {"date": "2026-02-11", "close": 27.1, "volume": 6912613.0}, {"date": "2026-02-12", "close": 27.04, "volume": 7104080.0}, {"date": "2026-02-13", "close": 26.75, "volume": 6917595.0}, {"date": "2026-02-17", "close": 26.88, "volume": 5061081.0}, {"date": "2026-02-18", "close": 26.27, "volume": 4743411.0}, {"date": "2026-02-19", "close": 25.55, "volume": 4641482.0}, {"date": "2026-02-20", "close": 25.28, "volume": 5084781.0}, {"date": "2026-02-23", "close": 25.13, "volume": 4711195.0}, {"date": "2026-02-24", "close": 24.89, "volume": 5142819.0}, {"date": "2026-02-25", "close": 24.36, "volume": 5700188.0}, {"date": "2026-02-26", "close": 24.52, "volume": 6175089.0}, {"date": "2026-02-27", "close": 24.53, "volume": 7837178.0}, {"date": "2026-03-02", "close": 24.62, "volume": 6654896.0}, {"date": "2026-03-03", "close": 24.77, "volume": 8479458.0}, {"date": "2026-03-04", "close": 24.82, "volume": 4711680.0}, {"date": "2026-03-05", "close": 24.63, "volume": 8710562.0}, {"date": "2026-03-06", "close": 24.5, "volume": 6407472.0}, {"date": "2026-03-09", "close": 24.45, "volume": 7571970.0}, {"date": "2026-03-10", "close": 24.18, "volume": 7026634.0}, {"date": "2026-03-11", "close": 23.23, "volume": 7248367.0}, {"date": "2026-03-12", "close": 23.03, "volume": 7272862.0}, {"date": "2026-03-13", "close": 23.46, "volume": 5432540.0}, {"date": "2026-03-16", "close": 23.73, "volume": 4306122.0}, {"date": "2026-03-17", "close": 24.09, "volume": 3708447.0}, {"date": "2026-03-18", "close": 23.43, "volume": 4436297.0}, {"date": "2026-03-19", "close": 22.96, "volume": 6447435.0}, {"date": "2026-03-20", "close": 22.47, "volume": 8903587.0}, {"date": "2026-03-23", "close": 23.16, "volume": 5768242.0}, {"date": "2026-03-24", "close": 23.54, "volume": 4609246.0}, {"date": "2026-03-25", "close": 23.65, "volume": 3604652.0}, {"date": "2026-03-26", "close": 23.6, "volume": 4186042.0}, {"date": "2026-03-27", "close": 23.86, "volume": 6600748.0}, {"date": "2026-03-30", "close": 24.28, "volume": 6985144.0}, {"date": "2026-03-31", "close": 24.43, "volume": 5631157.0}, {"date": "2026-04-01", "close": 24.2, "volume": 3590801.0}, {"date": "2026-04-02", "close": 24.43, "volume": 3208429.0}, {"date": "2026-04-06", "close": 24.2, "volume": 3135771.0}, {"date": "2026-04-07", "close": 24.02, "volume": 3616583.0}, {"date": "2026-04-08", "close": 24.9, "volume": 3955497.0}, {"date": "2026-04-09", "close": 24.82, "volume": 3160964.0}, {"date": "2026-04-10", "close": 24.64, "volume": 3718975.0}, {"date": "2026-04-13", "close": 24.82, "volume": 3344939.0}, {"date": "2026-04-14", "close": 24.78, "volume": 2739433.0}, {"date": "2026-04-15", "close": 24.21, "volume": 4433975.0}, {"date": "2026-04-16", "close": 24.36, "volume": 6503150.0}, {"date": "2026-04-17", "close": 25.17, "volume": 6861109.0}, {"date": "2026-04-20", "close": 25.44, "volume": 4928581.0}, {"date": "2026-04-21", "close": 24.89, "volume": 4899967.0}, {"date": "2026-04-22", "close": 24.77, "volume": 2947243.0}, {"date": "2026-04-23", "close": 25.0, "volume": 4673557.0}, {"date": "2026-04-24", "close": 25.03, "volume": 3990032.0}, {"date": "2026-04-27", "close": 25.02, "volume": 3505639.0}, {"date": "2026-04-28", "close": 24.82, "volume": 3987780.0}, {"date": "2026-04-29", "close": 24.25, "volume": 5619821.0}, {"date": "2026-04-30", "close": 24.52, "volume": 8281862.0}, {"date": "2026-05-01", "close": 23.99, "volume": 7384464.0}, {"date": "2026-05-04", "close": 23.53, "volume": 6484958.0}, {"date": "2026-05-05", "close": 23.7, "volume": 5001649.0}, {"date": "2026-05-06", "close": 24.04, "volume": 4307365.0}, {"date": "2026-05-07", "close": 23.7, "volume": 5891688.0}, {"date": "2026-05-08", "close": 23.53, "volume": 4468104.0}, {"date": "2026-05-11", "close": 23.42, "volume": 4902303.0}, {"date": "2026-05-12", "close": 23.45, "volume": 6219171.0}, {"date": "2026-05-13", "close": 23.1, "volume": 7638947.0}, {"date": "2026-05-14", "close": 23.35, "volume": 4360121.0}, {"date": "2026-05-15", "close": 22.68, "volume": 6414397.0}, {"date": "2026-05-18", "close": 22.87, "volume": 4714844.0}, {"date": "2026-05-19", "close": 22.89, "volume": 5812854.0}, {"date": "2026-05-20", "close": 23.24, "volume": 5471208.0}, {"date": "2026-05-21", "close": 23.52, "volume": 4263899.0}, {"date": "2026-05-22", "close": 23.66, "volume": 4040084.0}, {"date": "2026-05-26", "close": 23.82, "volume": 3659198.0}, {"date": "2026-05-27", "close": 24.51, "volume": 3926647.0}, {"date": "2026-05-28", "close": 24.56, "volume": 5137244.0}, {"date": "2026-05-29", "close": 24.51, "volume": 10336260.0}, {"date": "2026-06-01", "close": 23.71, "volume": 5724520.0}, {"date": "2026-06-02", "close": 24.39, "volume": 4674794.0}, {"date": "2026-06-03", "close": 24.47, "volume": 3984188.0}, {"date": "2026-06-04", "close": 24.7, "volume": 4233116.0}, {"date": "2026-06-05", "close": 24.48, "volume": 4968528.0}, {"date": "2026-06-08", "close": 24.07, "volume": 4698997.0}, {"date": "2026-06-09", "close": 24.65, "volume": 5372816.0}, {"date": "2026-06-10", "close": 24.16, "volume": 4068842.0}, {"date": "2026-06-11", "close": 24.33, "volume": 9958402.0}, {"date": "2026-06-12", "close": 24.85, "volume": 6757365.0}, {"date": "2026-06-15", "close": 24.65, "volume": 5154756.0}, {"date": "2026-06-16", "close": 24.79, "volume": 3580374.0}, {"date": "2026-06-17", "close": 24.33, "volume": 4532371.0}, {"date": "2026-06-18", "close": 24.32, "volume": 7925213.0}, {"date": "2026-06-22", "close": 24.25, "volume": 7582673.0}, {"date": "2026-06-23", "close": 24.44, "volume": 5111710.0}, {"date": "2026-06-24", "close": 25.3, "volume": 7251200.0}, {"date": "2026-06-25", "close": 25.76, "volume": 4795665.0}, {"date": "2026-06-26", "close": 25.31, "volume": 9518865.0}, {"date": "2026-06-29", "close": 24.62, "volume": 9169685.0}, {"date": "2026-06-30", "close": 23.94, "volume": 6472813.0}, {"date": "2026-07-01", "close": 23.56, "volume": 4910275.0}, {"date": "2026-07-02", "close": 23.79, "volume": 5496319.0}, {"date": "2026-07-06", "close": 23.4, "volume": 5514229.0}, {"date": "2026-07-07", "close": 23.29, "volume": 4633912.0}, {"date": "2026-07-08", "close": 22.46, "volume": 5407215.0}, {"date": "2026-07-09", "close": 22.5, "volume": 4091618.0}, {"date": "2026-07-10", "close": 23.45, "volume": 6523553.0}, {"date": "2026-07-13", "close": 23.41, "volume": 3864873.0}, {"date": "2026-07-14", "close": 23.8, "volume": 5347614.0}, {"date": "2026-07-15", "close": 23.91, "volume": 4180991.0}, {"date": "2026-07-16", "close": 24.45, "volume": 4097160.0}, {"date": "2026-07-17", "close": 24.49, "volume": 6188331.0}, {"date": "2026-07-20", "close": 23.96, "volume": 5064157.0}, {"date": "2026-07-21", "close": 23.61, "volume": 3289152.0}, {"date": "2026-07-22", "close": 23.82, "volume": 4195967.0}, {"date": "2026-07-23", "close": 23.64, "volume": 3304757.0}, {"date": "2026-07-24", "close": 23.94, "volume": 5247590.0}, {"date": "2026-07-27", "close": 23.91, "volume": 3861330.0}, {"date": "2026-07-28", "close": 24.61, "volume": 5125586.0}, {"date": "2026-07-29", "close": 24.45, "volume": 4209053.0}, {"date": "2026-07-30", "close": 23.5, "volume": 6675169.0}, {"date": "2026-07-31", "close": 25.03, "volume": 10943590.0}, {"date": "2026-08-03", "close": 25.23, "volume": 6142846.0}, {"date": "2026-08-04", "close": 25.83, "volume": 5723559.0}, {"date": "2026-08-05", "close": 25.84, "volume": 5778294.0}, {"date": "2026-08-06", "close": 25.45, "volume": 7523019.0}, {"date": "2026-08-07", "close": 25.58, "volume": 7386973.0}], "refreshing": true}