{"ticker": "BCE", "overview": {"cik": "718940", "ticker": "BCE", "name": "BCE INC", "industry": "Telephone Communications (No Radiotelephone)", "country": "", "sic": "4813", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0000718940-26-000009", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001193125-26-313748", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001193125-26-259463", "price_sensitive": true}, {"form": "SUPPL", "date": "2026-05-29", "title": "Form SUPPL", "accession": "0001193125-26-248694", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-245130", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-28", "title": "Form FWP", "accession": "0001193125-26-242657", "price_sensitive": false}, {"form": "SUPPL", "date": "2026-05-27", "title": "Form SUPPL", "accession": "0001193125-26-240673", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-211856", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0000718940-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "Foreign material event", "accession": "0001193125-26-169396", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-07", "title": "Form EFFECT", "accession": "9999999995-26-001109", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001193125-26-145330", "price_sensitive": true}, {"form": "F-X", "date": "2026-04-03", "title": "FORM F-X", "accession": "0001104659-26-039363", "price_sensitive": false}, {"form": "F-X", "date": "2026-04-03", "title": "Form F-X", "accession": "0001193125-26-140914", "price_sensitive": false}, {"form": "F-X", "date": "2026-04-03", "title": "Form F-X", "accession": "0001193125-26-140906", "price_sensitive": false}, {"form": "F-X", "date": "2026-04-03", "title": "Form F-X", "accession": "0001193125-26-140902", "price_sensitive": false}, {"form": "F-10", "date": "2026-04-03", "title": "Form F-10", "accession": "0001193125-26-140726", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001193125-26-129413", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001193125-26-125269", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-17", "title": "Foreign material event", "accession": "0001193125-26-110384", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-17", "title": "Foreign material event", "accession": "0001193125-26-109399", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "FORM 6-K", "accession": "0001193125-26-095237", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-06", "title": "FORM 40-F", "accession": "0001193125-26-095004", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-10", "title": "Employee share plan", "accession": "0001193125-26-044726", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-05", "title": "Foreign material event", "accession": "0001193125-26-038973", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BCE", "has_prices": true, "as_of": "2026-08-07", "last": 22.75, "prev_close": 22.77, "change": -0.019999999999999574, "change_pct": -0.0008783487044356422, "session_volume": 3122143.0, "vwap_5": 22.246614490064776, "vwap_20": 21.850564150240174, "vwap_60": 22.90601360567353, "vwap_250": 23.92517179672301, "high_52w": 26.45, "low_52w": 20.87, "avg_volume_20": 4262311.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20023083-T19", "src": "CONGRESS", "ticker": "BCE", "cik": "", "company": "BCE INC", "company_raw": "O: John Marshall Collins Rollover IRA\nD: Corporate bond\nSP BCE, Inc.", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Zoe Lofgren sells BCE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811024}, {"id": "HOUSE-2022-20020828-T6", "src": "CONGRESS", "ticker": "BCE", "cik": "", "company": "BCE INC", "company_raw": "ction\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nBCE, Inc.", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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. John Rutherford sells BCE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437424}], "recent_buys": [], "institutional": [], "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": "BCE, Inc. Common Stock", "new_value": "BCE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000718940", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000718940", "applied": 1, "detected_at": "2026-09-10T16:50:38.502643"}]}, "key_people": [{"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0000718940-26-000009", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001193125-26-313748", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001193125-26-259463", "price_sensitive": true}, {"form": "SUPPL", "date": "2026-05-29", "title": "Form SUPPL", "accession": "0001193125-26-248694", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-245130", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-28", "title": "Form FWP", "accession": "0001193125-26-242657", "price_sensitive": false}, {"form": "SUPPL", "date": "2026-05-27", "title": "Form SUPPL", "accession": "0001193125-26-240673", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001193125-26-211856", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0000718940-26-000006", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-22", "title": "Foreign material event", "accession": "0001193125-26-169396", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-07", "title": "Form EFFECT", "accession": "9999999995-26-001109", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-07", "title": "Foreign material event", "accession": "0001193125-26-145330", "price_sensitive": true}, {"form": "F-X", "date": "2026-04-03", "title": "FORM F-X", "accession": "0001104659-26-039363", "price_sensitive": false}, {"form": "F-X", "date": "2026-04-03", "title": "Form F-X", "accession": "0001193125-26-140914", "price_sensitive": false}, {"form": "F-X", "date": "2026-04-03", "title": "Form F-X", "accession": "0001193125-26-140906", "price_sensitive": false}, {"form": "F-X", "date": "2026-04-03", "title": "Form F-X", "accession": "0001193125-26-140902", "price_sensitive": false}, {"form": "F-10", "date": "2026-04-03", "title": "Form F-10", "accession": "0001193125-26-140726", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001193125-26-129413", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001193125-26-125269", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-17", "title": "Foreign material event", "accession": "0001193125-26-110384", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-17", "title": "Foreign material event", "accession": "0001193125-26-109399", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "FORM 6-K", "accession": "0001193125-26-095237", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-06", "title": "FORM 40-F", "accession": "0001193125-26-095004", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-10", "title": "Employee share plan", "accession": "0001193125-26-044726", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-05", "title": "Foreign material event", "accession": "0001193125-26-038973", "price_sensitive": true}], "performance": {"ticker": "BCE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 47.74, "volume": 590391.0}, {"date": "2016-08-09", "close": 48.11, "volume": 519408.0}, {"date": "2016-08-10", "close": 48.31, "volume": 656532.0}, {"date": "2016-08-11", "close": 48.7, "volume": 562395.0}, {"date": "2016-08-12", "close": 48.76, "volume": 593945.0}, {"date": "2016-08-15", "close": 48.71, "volume": 562948.0}, {"date": "2016-08-16", "close": 48.44, "volume": 491617.0}, {"date": "2016-08-17", "close": 48.36, "volume": 631910.0}, {"date": "2016-08-18", "close": 48.32, "volume": 583149.0}, {"date": "2016-08-19", "close": 47.93, "volume": 521423.0}, {"date": "2016-08-22", "close": 47.98, "volume": 617530.0}, {"date": "2016-08-23", "close": 48.0, "volume": 588944.0}, {"date": "2016-08-24", "close": 47.95, "volume": 487255.0}, {"date": "2016-08-25", "close": 47.89, "volume": 441918.0}, {"date": "2016-08-26", "close": 47.35, "volume": 609337.0}, {"date": "2016-08-29", "close": 47.82, "volume": 621665.0}, {"date": "2016-08-30", "close": 47.38, "volume": 516899.0}, {"date": "2016-08-31", "close": 46.7, "volume": 891297.0}, {"date": "2016-09-01", "close": 46.89, "volume": 677114.0}, {"date": "2016-09-02", "close": 47.61, "volume": 773114.0}, {"date": "2016-09-06", "close": 48.07, "volume": 758285.0}, {"date": "2016-09-07", "close": 47.74, "volume": 615420.0}, {"date": "2016-09-08", "close": 47.73, "volume": 985042.0}, {"date": "2016-09-09", "close": 46.71, "volume": 986867.0}, {"date": "2016-09-12", "close": 46.98, "volume": 1137208.0}, {"date": "2016-09-13", "close": 45.47, "volume": 1295514.0}, {"date": "2016-09-14", "close": 45.58, "volume": 865739.0}, {"date": "2016-09-15", "close": 45.95, "volume": 572866.0}, {"date": "2016-09-16", "close": 45.4, "volume": 668442.0}, {"date": "2016-09-19", "close": 45.46, "volume": 570286.0}, {"date": "2016-09-20", "close": 45.66, "volume": 654720.0}, {"date": "2016-09-21", "close": 46.18, "volume": 560171.0}, {"date": "2016-09-22", "close": 46.73, "volume": 775117.0}, {"date": "2016-09-23", "close": 46.05, "volume": 775073.0}, {"date": "2016-09-26", "close": 45.86, "volume": 511382.0}, {"date": "2016-09-27", "close": 45.87, "volume": 499139.0}, {"date": "2016-09-28", "close": 46.19, "volume": 710689.0}, {"date": "2016-09-29", "close": 46.34, "volume": 595885.0}, {"date": "2016-09-30", "close": 46.18, "volume": 568865.0}, {"date": "2016-10-03", "close": 46.15, "volume": 637288.0}, {"date": "2016-10-04", "close": 45.62, "volume": 753507.0}, {"date": "2016-10-05", "close": 45.45, "volume": 642548.0}, {"date": "2016-10-06", "close": 45.38, "volume": 492480.0}, {"date": "2016-10-07", "close": 45.2, "volume": 1095288.0}, {"date": "2016-10-10", "close": 45.2, "volume": 392339.0}, {"date": "2016-10-11", "close": 45.13, "volume": 606016.0}, {"date": "2016-10-12", "close": 45.51, "volume": 758566.0}, {"date": "2016-10-13", "close": 45.73, "volume": 640647.0}, {"date": "2016-10-14", "close": 45.88, "volume": 591809.0}, {"date": "2016-10-17", "close": 45.83, "volume": 664069.0}, {"date": "2016-10-18", "close": 46.17, "volume": 606944.0}, {"date": "2016-10-19", "close": 46.17, "volume": 637601.0}, {"date": "2016-10-20", "close": 45.82, "volume": 699469.0}, {"date": "2016-10-21", "close": 45.66, "volume": 632563.0}, {"date": "2016-10-24", "close": 45.67, "volume": 641018.0}, {"date": "2016-10-25", "close": 45.35, "volume": 666408.0}, {"date": "2016-10-26", "close": 45.22, "volume": 676697.0}, {"date": "2016-10-27", "close": 45.18, "volume": 791055.0}, {"date": "2016-10-28", "close": 45.23, "volume": 682541.0}, {"date": "2016-10-31", "close": 45.44, "volume": 711900.0}, {"date": "2016-11-01", "close": 44.99, "volume": 764415.0}, {"date": "2016-11-02", "close": 44.73, "volume": 1018521.0}, {"date": "2016-11-03", "close": 44.53, "volume": 821713.0}, {"date": "2016-11-04", "close": 44.19, "volume": 847656.0}, {"date": "2016-11-07", "close": 44.64, "volume": 564989.0}, {"date": "2016-11-08", "close": 44.79, "volume": 769380.0}, {"date": "2016-11-09", "close": 44.24, "volume": 1337761.0}, {"date": "2016-11-10", "close": 42.77, "volume": 1691282.0}, {"date": "2016-11-11", "close": 42.43, "volume": 1424914.0}, {"date": "2016-11-14", "close": 42.03, "volume": 1540675.0}, {"date": "2016-11-15", "close": 43.03, "volume": 1073109.0}, {"date": "2016-11-16", "close": 43.12, "volume": 895542.0}, {"date": "2016-11-17", "close": 43.27, "volume": 1999495.0}, {"date": "2016-11-18", "close": 43.29, "volume": 721331.0}, {"date": "2016-11-21", "close": 43.21, "volume": 1125367.0}, {"date": "2016-11-22", "close": 42.9, "volume": 1106316.0}, {"date": "2016-11-23", "close": 42.86, "volume": 824756.0}, {"date": "2016-11-25", "close": 43.13, "volume": 479672.0}, {"date": "2016-11-28", "close": 43.3, "volume": 746722.0}, {"date": "2016-11-29", "close": 43.54, "volume": 715743.0}, {"date": "2016-11-30", "close": 43.08, "volume": 774464.0}, {"date": "2016-12-01", "close": 42.83, "volume": 918126.0}, {"date": "2016-12-02", "close": 43.2, "volume": 964124.0}, {"date": "2016-12-05", "close": 43.44, "volume": 873214.0}, {"date": "2016-12-06", "close": 43.44, "volume": 1102003.0}, {"date": "2016-12-07", "close": 44.03, "volume": 846674.0}, {"date": "2016-12-08", "close": 44.19, "volume": 800864.0}, {"date": "2016-12-09", "close": 44.3, "volume": 734614.0}, {"date": "2016-12-12", "close": 44.81, "volume": 992818.0}, {"date": "2016-12-13", "close": 44.21, "volume": 959725.0}, {"date": "2016-12-14", "close": 43.1, "volume": 1273533.0}, {"date": "2016-12-15", "close": 43.0, "volume": 886626.0}, {"date": "2016-12-16", "close": 42.92, "volume": 1198573.0}, {"date": "2016-12-19", "close": 42.82, "volume": 804866.0}, {"date": "2016-12-20", "close": 42.94, "volume": 818514.0}, {"date": "2016-12-21", "close": 42.87, "volume": 598516.0}, {"date": "2016-12-22", "close": 43.08, "volume": 760931.0}, {"date": "2016-12-23", "close": 42.88, "volume": 575806.0}, {"date": "2016-12-27", "close": 42.88, "volume": 457547.0}, {"date": "2016-12-28", "close": 42.8, "volume": 666421.0}, {"date": "2016-12-29", "close": 43.19, "volume": 537952.0}, {"date": "2016-12-30", "close": 43.24, "volume": 657680.0}, {"date": "2017-01-03", "close": 43.47, "volume": 1015777.0}, {"date": "2017-01-04", "close": 44.08, "volume": 781101.0}, {"date": "2017-01-05", "close": 44.5, "volume": 1073243.0}, {"date": "2017-01-06", "close": 44.26, "volume": 928130.0}, {"date": "2017-01-09", "close": 43.79, "volume": 1133600.0}, {"date": "2017-01-10", "close": 43.83, "volume": 688489.0}, {"date": "2017-01-11", "close": 43.99, "volume": 958892.0}, {"date": "2017-01-12", "close": 44.28, "volume": 945338.0}, {"date": "2017-01-13", "close": 44.33, "volume": 650153.0}, {"date": "2017-01-17", "close": 44.82, "volume": 1085441.0}, {"date": "2017-01-18", "close": 43.78, "volume": 1100899.0}, {"date": "2017-01-19", "close": 43.87, "volume": 796734.0}, {"date": "2017-01-20", "close": 44.21, "volume": 697297.0}, {"date": "2017-01-23", "close": 44.24, "volume": 791698.0}, {"date": "2017-01-24", "close": 44.65, "volume": 734190.0}, {"date": "2017-01-25", "close": 44.65, "volume": 751709.0}, {"date": "2017-01-26", "close": 44.74, "volume": 789672.0}, {"date": "2017-01-27", "close": 44.8, "volume": 709199.0}, {"date": "2017-01-30", "close": 44.85, "volume": 1036856.0}, {"date": "2017-01-31", "close": 45.12, "volume": 1154042.0}, {"date": "2017-02-01", "close": 44.74, "volume": 1350898.0}, {"date": "2017-02-02", "close": 44.15, "volume": 1450848.0}, {"date": "2017-02-03", "close": 44.06, "volume": 1025020.0}, {"date": "2017-02-06", "close": 43.88, "volume": 790073.0}, {"date": "2017-02-07", "close": 43.84, "volume": 828378.0}, {"date": "2017-02-08", "close": 44.21, "volume": 956271.0}, {"date": "2017-02-09", "close": 44.31, "volume": 870377.0}, {"date": "2017-02-10", "close": 44.52, "volume": 608233.0}, {"date": "2017-02-13", "close": 44.47, "volume": 949236.0}, {"date": "2017-02-14", "close": 44.4, "volume": 898034.0}, {"date": "2017-02-15", "close": 44.84, "volume": 1329812.0}, {"date": "2017-02-16", "close": 44.8, "volume": 871000.0}, {"date": "2017-02-17", "close": 44.87, "volume": 762710.0}, {"date": "2017-02-21", "close": 44.72, "volume": 952746.0}, {"date": "2017-02-22", "close": 44.88, "volume": 927239.0}, {"date": "2017-02-23", "close": 44.85, "volume": 835893.0}, {"date": "2017-02-24", "close": 44.4, "volume": 987332.0}, {"date": "2017-02-27", "close": 44.44, "volume": 1456928.0}, {"date": "2017-02-28", "close": 43.64, "volume": 1331546.0}, {"date": "2017-03-01", "close": 43.38, "volume": 1268362.0}, {"date": "2017-03-02", "close": 43.27, "volume": 847650.0}, {"date": "2017-03-03", "close": 43.35, "volume": 923587.0}, {"date": "2017-03-06", "close": 43.42, "volume": 889378.0}, {"date": "2017-03-07", "close": 43.25, "volume": 840515.0}, {"date": "2017-03-08", "close": 42.87, "volume": 874219.0}, {"date": "2017-03-09", "close": 43.23, "volume": 1112427.0}, {"date": "2017-03-10", "close": 43.53, "volume": 1263171.0}, {"date": "2017-03-13", "close": 42.96, "volume": 1116991.0}, {"date": "2017-03-14", "close": 42.48, "volume": 762351.0}, {"date": "2017-03-15", "close": 43.27, "volume": 1432318.0}, {"date": "2017-03-16", "close": 43.13, "volume": 910768.0}, {"date": "2017-03-17", "close": 43.76, "volume": 1319030.0}, {"date": "2017-03-20", "close": 43.11, "volume": 1471080.0}, {"date": "2017-03-21", "close": 43.43, "volume": 1084637.0}, {"date": "2017-03-22", "close": 44.07, "volume": 1441852.0}, {"date": "2017-03-23", "close": 44.08, "volume": 1050199.0}, {"date": "2017-03-24", "close": 44.02, "volume": 809717.0}, {"date": "2017-03-27", "close": 44.09, "volume": 914181.0}, {"date": "2017-03-28", "close": 44.01, "volume": 788240.0}, {"date": "2017-03-29", "close": 44.18, "volume": 744163.0}, {"date": "2017-03-30", "close": 44.06, "volume": 904235.0}, {"date": "2017-03-31", "close": 44.27, "volume": 794312.0}, {"date": "2017-04-03", "close": 44.23, "volume": 1137263.0}, {"date": "2017-04-04", "close": 44.51, "volume": 1073686.0}, {"date": "2017-04-05", "close": 44.43, "volume": 1034166.0}, {"date": "2017-04-06", "close": 44.55, "volume": 1250678.0}, {"date": "2017-04-07", "close": 45.06, "volume": 1315378.0}, {"date": "2017-04-10", "close": 45.31, "volume": 785966.0}, {"date": "2017-04-11", "close": 45.49, "volume": 1056286.0}, {"date": "2017-04-12", "close": 45.87, "volume": 797559.0}, {"date": "2017-04-13", "close": 45.68, "volume": 713173.0}, {"date": "2017-04-17", "close": 46.04, "volume": 881412.0}, {"date": "2017-04-18", "close": 45.53, "volume": 1326919.0}, {"date": "2017-04-19", "close": 45.2, "volume": 671107.0}, {"date": "2017-04-20", "close": 45.45, "volume": 739925.0}, {"date": "2017-04-21", "close": 45.43, "volume": 611153.0}, {"date": "2017-04-24", "close": 45.46, "volume": 745006.0}, {"date": "2017-04-25", "close": 45.46, "volume": 1000277.0}, {"date": "2017-04-26", "close": 46.25, "volume": 4837323.0}, {"date": "2017-04-27", "close": 45.6, "volume": 3787623.0}, {"date": "2017-04-28", "close": 45.57, "volume": 3084642.0}, {"date": "2017-05-01", "close": 44.9, "volume": 881487.0}, {"date": "2017-05-02", "close": 45.28, "volume": 775676.0}, {"date": "2017-05-03", "close": 45.05, "volume": 1434698.0}, {"date": "2017-05-04", "close": 44.81, "volume": 1825244.0}, {"date": "2017-05-05", "close": 45.5, "volume": 796579.0}, {"date": "2017-05-08", "close": 45.49, "volume": 843053.0}, {"date": "2017-05-09", "close": 45.08, "volume": 1123728.0}, {"date": "2017-05-10", "close": 45.17, "volume": 644595.0}, {"date": "2017-05-11", "close": 44.8, "volume": 862642.0}, {"date": "2017-05-12", "close": 44.73, "volume": 712412.0}, {"date": "2017-05-15", "close": 44.79, "volume": 841116.0}, {"date": "2017-05-16", "close": 44.68, "volume": 629580.0}, {"date": "2017-05-17", "close": 44.28, "volume": 1074135.0}, {"date": "2017-05-18", "close": 44.26, "volume": 1007119.0}, {"date": "2017-05-19", "close": 44.7, "volume": 715956.0}, {"date": "2017-05-22", "close": 45.12, "volume": 572200.0}, {"date": "2017-05-23", "close": 44.73, "volume": 826334.0}, {"date": "2017-05-24", "close": 45.15, "volume": 669798.0}, {"date": "2017-05-25", "close": 45.16, "volume": 552387.0}, {"date": "2017-05-26", "close": 45.16, "volume": 609253.0}, {"date": "2017-05-30", "close": 45.2, "volume": 659802.0}, {"date": "2017-05-31", "close": 45.34, "volume": 667759.0}, {"date": "2017-06-01", "close": 45.18, "volume": 573802.0}, {"date": "2017-06-02", "close": 45.27, "volume": 684202.0}, {"date": "2017-06-05", "close": 45.28, "volume": 713572.0}, {"date": "2017-06-06", "close": 45.41, "volume": 748265.0}, {"date": "2017-06-07", "close": 44.71, "volume": 790559.0}, {"date": "2017-06-08", "close": 44.93, "volume": 775764.0}, {"date": "2017-06-09", "close": 45.02, "volume": 914147.0}, {"date": "2017-06-12", "close": 45.47, "volume": 1165312.0}, {"date": "2017-06-13", "close": 44.92, "volume": 884842.0}, {"date": "2017-06-14", "close": 44.86, "volume": 1088847.0}, {"date": "2017-06-15", "close": 44.7, "volume": 1056613.0}, {"date": "2017-06-16", "close": 44.99, "volume": 1187793.0}, {"date": "2017-06-19", "close": 45.17, "volume": 979868.0}, {"date": "2017-06-20", "close": 44.79, "volume": 1383443.0}, {"date": "2017-06-21", "close": 44.3, "volume": 1516810.0}, {"date": "2017-06-22", "close": 44.52, "volume": 1121775.0}, {"date": "2017-06-23", "close": 44.61, "volume": 628102.0}, {"date": "2017-06-26", "close": 44.74, "volume": 793206.0}, {"date": "2017-06-27", "close": 44.78, "volume": 868498.0}, {"date": "2017-06-28", "close": 45.29, "volume": 583621.0}, {"date": "2017-06-29", "close": 45.1, "volume": 871425.0}, {"date": "2017-06-30", "close": 45.04, "volume": 771807.0}, {"date": "2017-07-03", "close": 45.11, "volume": 287208.0}, {"date": "2017-07-05", "close": 45.16, "volume": 927990.0}, {"date": "2017-07-06", "close": 44.99, "volume": 868322.0}, {"date": "2017-07-07", "close": 45.09, "volume": 546426.0}, {"date": "2017-07-10", "close": 44.98, "volume": 415759.0}, {"date": "2017-07-11", "close": 44.79, "volume": 572660.0}, {"date": "2017-07-12", "close": 45.48, "volume": 998797.0}, {"date": "2017-07-13", "close": 45.38, "volume": 582737.0}, {"date": "2017-07-14", "close": 45.96, "volume": 754673.0}, {"date": "2017-07-17", "close": 45.91, "volume": 1103791.0}, {"date": "2017-07-18", "close": 46.04, "volume": 525037.0}, {"date": "2017-07-19", "close": 46.28, "volume": 443656.0}, {"date": "2017-07-20", "close": 46.65, "volume": 601121.0}, {"date": "2017-07-21", "close": 46.67, "volume": 595877.0}, {"date": "2017-07-24", "close": 46.58, "volume": 548645.0}, {"date": "2017-07-25", "close": 46.52, "volume": 451377.0}, {"date": "2017-07-26", "close": 46.81, "volume": 722350.0}, {"date": "2017-07-27", "close": 47.08, "volume": 731315.0}, {"date": "2017-07-28", "close": 46.95, "volume": 712963.0}, {"date": "2017-07-31", "close": 46.93, "volume": 696979.0}, {"date": "2017-08-01", "close": 47.05, "volume": 647695.0}, {"date": "2017-08-02", "close": 47.21, "volume": 688543.0}, {"date": "2017-08-03", "close": 46.75, "volume": 1068372.0}, {"date": "2017-08-04", "close": 46.71, "volume": 656335.0}, {"date": "2017-08-07", "close": 47.0, "volume": 385145.0}, {"date": "2017-08-08", "close": 46.85, "volume": 760319.0}, {"date": "2017-08-09", "close": 46.51, "volume": 810775.0}, {"date": "2017-08-10", "close": 46.14, "volume": 859788.0}, {"date": "2017-08-11", "close": 46.24, "volume": 614269.0}, {"date": "2017-08-14", "close": 46.53, "volume": 600958.0}, {"date": "2017-08-15", "close": 46.58, "volume": 969367.0}, {"date": "2017-08-16", "close": 47.03, "volume": 761407.0}, {"date": "2017-08-17", "close": 46.65, "volume": 737654.0}, {"date": "2017-08-18", "close": 46.77, "volume": 723681.0}, {"date": "2017-08-21", "close": 46.88, "volume": 732690.0}, {"date": "2017-08-22", "close": 46.87, "volume": 561312.0}, {"date": "2017-08-23", "close": 47.11, "volume": 693039.0}, {"date": "2017-08-24", "close": 47.22, "volume": 547901.0}, {"date": "2017-08-25", "close": 47.53, "volume": 778598.0}, {"date": "2017-08-28", "close": 47.57, "volume": 627877.0}, {"date": "2017-08-29", "close": 47.51, "volume": 642092.0}, {"date": "2017-08-30", "close": 47.35, "volume": 788766.0}, {"date": "2017-08-31", "close": 47.56, "volume": 699581.0}, {"date": "2017-09-01", "close": 47.75, "volume": 611095.0}, {"date": "2017-09-05", "close": 47.49, "volume": 756039.0}, {"date": "2017-09-06", "close": 47.93, "volume": 755643.0}, {"date": "2017-09-07", "close": 47.97, "volume": 801077.0}, {"date": "2017-09-08", "close": 47.91, "volume": 703228.0}, {"date": "2017-09-11", "close": 48.03, "volume": 642117.0}, {"date": "2017-09-12", "close": 47.97, "volume": 551610.0}, {"date": "2017-09-13", "close": 47.82, "volume": 708076.0}, {"date": "2017-09-14", "close": 47.37, "volume": 711322.0}, {"date": "2017-09-15", "close": 47.68, "volume": 652262.0}, {"date": "2017-09-18", "close": 47.46, "volume": 618811.0}, {"date": "2017-09-19", "close": 47.97, "volume": 743444.0}, {"date": "2017-09-20", "close": 47.75, "volume": 871976.0}, {"date": "2017-09-21", "close": 47.75, "volume": 531048.0}, {"date": "2017-09-22", "close": 47.53, "volume": 589855.0}, {"date": "2017-09-25", "close": 46.98, "volume": 1057966.0}, {"date": "2017-09-26", "close": 46.92, "volume": 878733.0}, {"date": "2017-09-27", "close": 46.53, "volume": 909340.0}, {"date": "2017-09-28", "close": 46.92, "volume": 806857.0}, {"date": "2017-09-29", "close": 46.83, "volume": 624467.0}, {"date": "2017-10-02", "close": 46.82, "volume": 549708.0}, {"date": "2017-10-03", "close": 46.91, "volume": 606800.0}, {"date": "2017-10-04", "close": 47.05, "volume": 555645.0}, {"date": "2017-10-05", "close": 46.71, "volume": 601125.0}, {"date": "2017-10-06", "close": 46.72, "volume": 619908.0}, {"date": "2017-10-09", "close": 46.59, "volume": 372712.0}, {"date": "2017-10-10", "close": 47.0, "volume": 678391.0}, {"date": "2017-10-11", "close": 47.23, "volume": 856176.0}, {"date": "2017-10-12", "close": 47.07, "volume": 655294.0}, {"date": "2017-10-13", "close": 47.35, "volume": 673170.0}, {"date": "2017-10-16", "close": 46.98, "volume": 699328.0}, {"date": "2017-10-17", "close": 47.42, "volume": 714169.0}, {"date": "2017-10-18", "close": 47.38, "volume": 609636.0}, {"date": "2017-10-19", "close": 47.35, "volume": 577251.0}, {"date": "2017-10-20", "close": 46.95, "volume": 626791.0}, {"date": "2017-10-23", "close": 46.86, "volume": 502610.0}, {"date": "2017-10-24", "close": 46.61, "volume": 694834.0}, {"date": "2017-10-25", "close": 46.34, "volume": 799169.0}, {"date": "2017-10-26", "close": 46.21, "volume": 527306.0}, {"date": "2017-10-27", "close": 46.43, "volume": 567769.0}, {"date": "2017-10-30", "close": 46.47, "volume": 573309.0}, {"date": "2017-10-31", "close": 46.16, "volume": 676551.0}, {"date": "2017-11-01", "close": 46.25, "volume": 697964.0}, {"date": "2017-11-02", "close": 47.14, "volume": 1372432.0}, {"date": "2017-11-03", "close": 47.45, "volume": 793520.0}, {"date": "2017-11-06", "close": 47.73, "volume": 687225.0}, {"date": "2017-11-07", "close": 47.74, "volume": 934476.0}, {"date": "2017-11-08", "close": 47.67, "volume": 748493.0}, {"date": "2017-11-09", "close": 47.97, "volume": 650634.0}, {"date": "2017-11-10", "close": 48.22, "volume": 598899.0}, {"date": "2017-11-13", "close": 48.1, "volume": 567481.0}, {"date": "2017-11-14", "close": 48.35, "volume": 601789.0}, {"date": "2017-11-15", "close": 48.21, "volume": 590076.0}, {"date": "2017-11-16", "close": 48.2, "volume": 637848.0}, {"date": "2017-11-17", "close": 48.38, "volume": 629252.0}, {"date": "2017-11-20", "close": 48.25, "volume": 606522.0}, {"date": "2017-11-21", "close": 48.24, "volume": 633317.0}, {"date": "2017-11-22", "close": 48.48, "volume": 540089.0}, {"date": "2017-11-24", "close": 48.53, "volume": 326977.0}, {"date": "2017-11-27", "close": 48.82, "volume": 567648.0}, {"date": "2017-11-28", "close": 48.39, "volume": 539897.0}, {"date": "2017-11-29", "close": 47.99, "volume": 737822.0}, {"date": "2017-11-30", "close": 47.81, "volume": 1012679.0}, {"date": "2017-12-01", "close": 48.4, "volume": 687954.0}, {"date": "2017-12-04", "close": 48.42, "volume": 607667.0}, {"date": "2017-12-05", "close": 48.49, "volume": 607476.0}, {"date": "2017-12-06", "close": 48.33, "volume": 581263.0}, {"date": "2017-12-07", "close": 48.21, "volume": 651869.0}, {"date": "2017-12-08", "close": 48.38, "volume": 669164.0}, {"date": "2017-12-11", "close": 48.65, "volume": 686742.0}, {"date": "2017-12-12", "close": 48.6, "volume": 840081.0}, {"date": "2017-12-13", "close": 48.91, "volume": 682979.0}, {"date": "2017-12-14", "close": 48.34, "volume": 807757.0}, {"date": "2017-12-15", "close": 47.64, "volume": 1139155.0}, {"date": "2017-12-18", "close": 47.54, "volume": 871468.0}, {"date": "2017-12-19", "close": 47.63, "volume": 756605.0}, {"date": "2017-12-20", "close": 47.11, "volume": 1092547.0}, {"date": "2017-12-21", "close": 47.34, "volume": 687768.0}, {"date": "2017-12-22", "close": 47.47, "volume": 550964.0}, {"date": "2017-12-26", "close": 47.61, "volume": 281142.0}, {"date": "2017-12-27", "close": 47.47, "volume": 634594.0}, {"date": "2017-12-28", "close": 47.79, "volume": 661072.0}, {"date": "2017-12-29", "close": 48.01, "volume": 490724.0}, {"date": "2018-01-02", "close": 47.8, "volume": 605456.0}, {"date": "2018-01-03", "close": 47.47, "volume": 670428.0}, {"date": "2018-01-04", "close": 47.58, "volume": 709202.0}, {"date": "2018-01-05", "close": 47.57, "volume": 901118.0}, {"date": "2018-01-08", "close": 47.36, "volume": 843277.0}, {"date": "2018-01-09", "close": 46.91, "volume": 926867.0}, {"date": "2018-01-10", "close": 46.45, "volume": 1019825.0}, {"date": "2018-01-11", "close": 46.68, "volume": 982352.0}, {"date": "2018-01-12", "close": 46.45, "volume": 727419.0}, {"date": "2018-01-16", "close": 46.46, "volume": 745866.0}, {"date": "2018-01-17", "close": 46.49, "volume": 679260.0}, {"date": "2018-01-18", "close": 46.51, "volume": 732795.0}, {"date": "2018-01-19", "close": 46.45, "volume": 615616.0}, {"date": "2018-01-22", "close": 46.64, "volume": 620850.0}, {"date": "2018-01-23", "close": 46.45, "volume": 794345.0}, {"date": "2018-01-24", "close": 46.41, "volume": 790926.0}, {"date": "2018-01-25", "close": 46.8, "volume": 798039.0}, {"date": "2018-01-26", "close": 47.1, "volume": 882047.0}, {"date": "2018-01-29", "close": 46.58, "volume": 900190.0}, {"date": "2018-01-30", "close": 46.38, "volume": 798761.0}, {"date": "2018-01-31", "close": 46.75, "volume": 952569.0}, {"date": "2018-02-01", "close": 46.55, "volume": 1083208.0}, {"date": "2018-02-02", "close": 45.36, "volume": 995193.0}, {"date": "2018-02-05", "close": 44.74, "volume": 1788349.0}, {"date": "2018-02-06", "close": 44.63, "volume": 1654263.0}, {"date": "2018-02-07", "close": 45.02, "volume": 2614076.0}, {"date": "2018-02-08", "close": 44.41, "volume": 1696865.0}, {"date": "2018-02-09", "close": 44.39, "volume": 1207139.0}, {"date": "2018-02-12", "close": 44.93, "volume": 1004800.0}, {"date": "2018-02-13", "close": 44.48, "volume": 878815.0}, {"date": "2018-02-14", "close": 44.48, "volume": 778384.0}, {"date": "2018-02-15", "close": 44.51, "volume": 1164341.0}, {"date": "2018-02-16", "close": 44.49, "volume": 804196.0}, {"date": "2018-02-20", "close": 44.13, "volume": 811669.0}, {"date": "2018-02-21", "close": 44.21, "volume": 723145.0}, {"date": "2018-02-22", "close": 43.97, "volume": 636408.0}, {"date": "2018-02-23", "close": 44.46, "volume": 1191477.0}, {"date": "2018-02-26", "close": 44.72, "volume": 693241.0}, {"date": "2018-02-27", "close": 44.63, "volume": 937959.0}, {"date": "2018-02-28", "close": 43.63, "volume": 1019401.0}, {"date": "2018-03-01", "close": 43.47, "volume": 1266033.0}, {"date": "2018-03-02", "close": 43.52, "volume": 1129162.0}, {"date": "2018-03-05", "close": 43.56, "volume": 1575543.0}, {"date": "2018-03-06", "close": 43.94, "volume": 687736.0}, {"date": "2018-03-07", "close": 43.9, "volume": 1324251.0}, {"date": "2018-03-08", "close": 44.19, "volume": 1246836.0}, {"date": "2018-03-09", "close": 44.42, "volume": 799011.0}, {"date": "2018-03-12", "close": 44.52, "volume": 862528.0}, {"date": "2018-03-13", "close": 44.23, "volume": 1043593.0}, {"date": "2018-03-14", "close": 43.47, "volume": 1097341.0}, {"date": "2018-03-15", "close": 43.15, "volume": 838629.0}, {"date": "2018-03-16", "close": 43.11, "volume": 1248796.0}, {"date": "2018-03-19", "close": 43.1, "volume": 784733.0}, {"date": "2018-03-20", "close": 42.9, "volume": 563371.0}, {"date": "2018-03-21", "close": 43.1, "volume": 763838.0}, {"date": "2018-03-22", "close": 42.71, "volume": 854264.0}, {"date": "2018-03-23", "close": 42.36, "volume": 804029.0}, {"date": "2018-03-26", "close": 42.22, "volume": 1027067.0}, {"date": "2018-03-27", "close": 42.53, "volume": 947357.0}, {"date": "2018-03-28", "close": 42.75, "volume": 760989.0}, {"date": "2018-03-29", "close": 43.04, "volume": 816237.0}, {"date": "2018-04-02", "close": 42.59, "volume": 665123.0}, {"date": "2018-04-03", "close": 42.49, "volume": 1069100.0}, {"date": "2018-04-04", "close": 42.91, "volume": 1042665.0}, {"date": "2018-04-05", "close": 43.12, "volume": 2307429.0}, {"date": "2018-04-06", "close": 42.73, "volume": 1340591.0}, {"date": "2018-04-09", "close": 42.98, "volume": 1690232.0}, {"date": "2018-04-10", "close": 43.17, "volume": 869749.0}, {"date": "2018-04-11", "close": 43.35, "volume": 1074332.0}, {"date": "2018-04-12", "close": 43.16, "volume": 971148.0}, {"date": "2018-04-13", "close": 42.75, "volume": 1081913.0}, {"date": "2018-04-16", "close": 43.11, "volume": 1256550.0}, {"date": "2018-04-17", "close": 42.89, "volume": 910988.0}, {"date": "2018-04-18", "close": 42.7, "volume": 752756.0}, {"date": "2018-04-19", "close": 41.9, "volume": 1995968.0}, {"date": "2018-04-20", "close": 41.91, "volume": 1546716.0}, {"date": "2018-04-23", "close": 41.76, "volume": 1479703.0}, {"date": "2018-04-24", "close": 41.89, "volume": 1232599.0}, {"date": "2018-04-25", "close": 42.15, "volume": 979667.0}, {"date": "2018-04-26", "close": 42.41, "volume": 772879.0}, {"date": "2018-04-27", "close": 42.63, "volume": 836198.0}, {"date": "2018-04-30", "close": 42.45, "volume": 686344.0}, {"date": "2018-05-01", "close": 42.36, "volume": 646678.0}, {"date": "2018-05-02", "close": 41.93, "volume": 896225.0}, {"date": "2018-05-03", "close": 41.39, "volume": 1131991.0}, {"date": "2018-05-04", "close": 41.49, "volume": 1336750.0}, {"date": "2018-05-07", "close": 41.49, "volume": 786935.0}, {"date": "2018-05-08", "close": 41.36, "volume": 858475.0}, {"date": "2018-05-09", "close": 41.41, "volume": 784037.0}, {"date": "2018-05-10", "close": 41.74, "volume": 876135.0}, {"date": "2018-05-11", "close": 42.05, "volume": 927430.0}, {"date": "2018-05-14", "close": 42.19, "volume": 821839.0}, {"date": "2018-05-15", "close": 42.12, "volume": 730395.0}, {"date": "2018-05-16", "close": 42.37, "volume": 685671.0}, {"date": "2018-05-17", "close": 42.28, "volume": 654029.0}, {"date": "2018-05-18", "close": 42.16, "volume": 552569.0}, {"date": "2018-05-21", "close": 42.27, "volume": 356814.0}, {"date": "2018-05-22", "close": 42.42, "volume": 647332.0}, {"date": "2018-05-23", "close": 42.49, "volume": 959945.0}, {"date": "2018-05-24", "close": 42.38, "volume": 573788.0}, {"date": "2018-05-25", "close": 42.1, "volume": 724862.0}, {"date": "2018-05-29", "close": 41.76, "volume": 935455.0}, {"date": "2018-05-30", "close": 42.09, "volume": 756827.0}, {"date": "2018-05-31", "close": 41.67, "volume": 730675.0}, {"date": "2018-06-01", "close": 41.7, "volume": 645208.0}, {"date": "2018-06-04", "close": 41.92, "volume": 713609.0}, {"date": "2018-06-05", "close": 42.07, "volume": 685176.0}, {"date": "2018-06-06", "close": 42.01, "volume": 658314.0}, {"date": "2018-06-07", "close": 42.1, "volume": 634896.0}, {"date": "2018-06-08", "close": 42.34, "volume": 643530.0}, {"date": "2018-06-11", "close": 42.44, "volume": 693623.0}, {"date": "2018-06-12", "close": 42.53, "volume": 709750.0}, {"date": "2018-06-13", "close": 42.38, "volume": 855082.0}, {"date": "2018-06-14", "close": 41.48, "volume": 807913.0}, {"date": "2018-06-15", "close": 41.27, "volume": 855712.0}, {"date": "2018-06-18", "close": 40.93, "volume": 1019592.0}, {"date": "2018-06-19", "close": 40.54, "volume": 871595.0}, {"date": "2018-06-20", "close": 40.62, "volume": 658226.0}, {"date": "2018-06-21", "close": 40.57, "volume": 613576.0}, {"date": "2018-06-22", "close": 40.96, "volume": 776341.0}, {"date": "2018-06-25", "close": 40.44, "volume": 802670.0}, {"date": "2018-06-26", "close": 40.5, "volume": 813594.0}, {"date": "2018-06-27", "close": 40.35, "volume": 914466.0}, {"date": "2018-06-28", "close": 40.34, "volume": 1158813.0}, {"date": "2018-06-29", "close": 40.4, "volume": 1710852.0}, {"date": "2018-07-02", "close": 40.4, "volume": 583862.0}, {"date": "2018-07-03", "close": 40.73, "volume": 605798.0}, {"date": "2018-07-05", "close": 40.87, "volume": 1514828.0}, {"date": "2018-07-06", "close": 41.64, "volume": 1442889.0}, {"date": "2018-07-09", "close": 41.51, "volume": 843836.0}, {"date": "2018-07-10", "close": 41.92, "volume": 429568.0}, {"date": "2018-07-11", "close": 41.79, "volume": 778898.0}, {"date": "2018-07-12", "close": 42.55, "volume": 971547.0}, {"date": "2018-07-13", "close": 42.52, "volume": 660012.0}, {"date": "2018-07-16", "close": 42.61, "volume": 602406.0}, {"date": "2018-07-17", "close": 42.49, "volume": 561021.0}, {"date": "2018-07-18", "close": 42.36, "volume": 558684.0}, {"date": "2018-07-19", "close": 41.98, "volume": 844562.0}, {"date": "2018-07-20", "close": 42.17, "volume": 507941.0}, {"date": "2018-07-23", "close": 41.98, "volume": 514282.0}, {"date": "2018-07-24", "close": 42.0, "volume": 651864.0}, {"date": "2018-07-25", "close": 42.04, "volume": 579664.0}, {"date": "2018-07-26", "close": 42.11, "volume": 483695.0}, {"date": "2018-07-27", "close": 42.15, "volume": 491765.0}, {"date": "2018-07-30", "close": 42.25, "volume": 450975.0}, {"date": "2018-07-31", "close": 42.43, "volume": 897554.0}, {"date": "2018-08-01", "close": 42.45, "volume": 990321.0}, {"date": "2018-08-02", "close": 41.65, "volume": 780039.0}, {"date": "2018-08-03", "close": 41.7, "volume": 582495.0}, {"date": "2018-08-06", "close": 41.52, "volume": 564789.0}, {"date": "2018-08-07", "close": 40.89, "volume": 788337.0}, {"date": "2018-08-08", "close": 40.96, "volume": 705292.0}, {"date": "2018-08-09", "close": 41.01, "volume": 544916.0}, {"date": "2018-08-10", "close": 40.51, "volume": 642335.0}, {"date": "2018-08-13", "close": 40.56, "volume": 594221.0}, {"date": "2018-08-14", "close": 41.08, "volume": 653232.0}, {"date": "2018-08-15", "close": 40.76, "volume": 524401.0}, {"date": "2018-08-16", "close": 41.04, "volume": 557912.0}, {"date": "2018-08-17", "close": 41.54, "volume": 579490.0}, {"date": "2018-08-20", "close": 41.56, "volume": 551670.0}, {"date": "2018-08-21", "close": 41.41, "volume": 654306.0}, {"date": "2018-08-22", "close": 41.4, "volume": 424035.0}, {"date": "2018-08-23", "close": 40.98, "volume": 551872.0}, {"date": "2018-08-24", "close": 41.02, "volume": 373619.0}, {"date": "2018-08-27", "close": 41.28, "volume": 538155.0}, {"date": "2018-08-28", "close": 41.24, "volume": 447409.0}, {"date": "2018-08-29", "close": 41.44, "volume": 606506.0}, {"date": "2018-08-30", "close": 41.32, "volume": 609663.0}, {"date": "2018-08-31", "close": 40.77, "volume": 606189.0}, {"date": "2018-09-04", "close": 39.9, "volume": 750150.0}, {"date": "2018-09-05", "close": 40.36, "volume": 910467.0}, {"date": "2018-09-06", "close": 40.42, "volume": 665836.0}, {"date": "2018-09-07", "close": 40.13, "volume": 551731.0}, {"date": "2018-09-10", "close": 40.08, "volume": 570001.0}, {"date": "2018-09-11", "close": 40.59, "volume": 676495.0}, {"date": "2018-09-12", "close": 40.65, "volume": 1060539.0}, {"date": "2018-09-13", "close": 40.05, "volume": 758479.0}, {"date": "2018-09-14", "close": 39.91, "volume": 775353.0}, {"date": "2018-09-17", "close": 40.38, "volume": 775920.0}, {"date": "2018-09-18", "close": 40.56, "volume": 612778.0}, {"date": "2018-09-19", "close": 40.13, "volume": 667104.0}, {"date": "2018-09-20", "close": 40.61, "volume": 541031.0}, {"date": "2018-09-21", "close": 40.59, "volume": 739800.0}, {"date": "2018-09-24", "close": 40.02, "volume": 565420.0}, {"date": "2018-09-25", "close": 40.15, "volume": 1306136.0}, {"date": "2018-09-26", "close": 40.65, "volume": 935355.0}, {"date": "2018-09-27", "close": 40.52, "volume": 661633.0}, {"date": "2018-09-28", "close": 40.52, "volume": 616040.0}, {"date": "2018-10-01", "close": 40.91, "volume": 777993.0}, {"date": "2018-10-02", "close": 40.79, "volume": 872256.0}, {"date": "2018-10-03", "close": 40.57, "volume": 1481611.0}, {"date": "2018-10-04", "close": 40.31, "volume": 1210585.0}, {"date": "2018-10-05", "close": 40.04, "volume": 750967.0}, {"date": "2018-10-08", "close": 40.16, "volume": 482837.0}, {"date": "2018-10-09", "close": 39.46, "volume": 771347.0}, {"date": "2018-10-10", "close": 39.4, "volume": 1346192.0}, {"date": "2018-10-11", "close": 39.02, "volume": 1339715.0}, {"date": "2018-10-12", "close": 39.05, "volume": 1136495.0}, {"date": "2018-10-15", "close": 39.6, "volume": 1240863.0}, {"date": "2018-10-16", "close": 39.99, "volume": 695753.0}, {"date": "2018-10-17", "close": 39.86, "volume": 794458.0}, {"date": "2018-10-18", "close": 40.23, "volume": 869249.0}, {"date": "2018-10-19", "close": 40.75, "volume": 870132.0}, {"date": "2018-10-22", "close": 40.5, "volume": 936018.0}, {"date": "2018-10-23", "close": 40.48, "volume": 816311.0}, {"date": "2018-10-24", "close": 40.38, "volume": 877558.0}, {"date": "2018-10-25", "close": 40.11, "volume": 1226382.0}, {"date": "2018-10-26", "close": 39.42, "volume": 1273843.0}, {"date": "2018-10-29", "close": 39.07, "volume": 1152306.0}, {"date": "2018-10-30", "close": 39.28, "volume": 1807416.0}, {"date": "2018-10-31", "close": 38.88, "volume": 1500911.0}, {"date": "2018-11-01", "close": 40.8, "volume": 1557541.0}, {"date": "2018-11-02", "close": 40.41, "volume": 953839.0}, {"date": "2018-11-05", "close": 40.57, "volume": 900452.0}, {"date": "2018-11-06", "close": 40.34, "volume": 653350.0}, {"date": "2018-11-07", "close": 40.89, "volume": 889454.0}, {"date": "2018-11-08", "close": 40.99, "volume": 810032.0}, {"date": "2018-11-09", "close": 40.99, "volume": 818140.0}, {"date": "2018-11-12", "close": 40.91, "volume": 687191.0}, {"date": "2018-11-13", "close": 41.31, "volume": 1090933.0}, {"date": "2018-11-14", "close": 41.55, "volume": 987981.0}, {"date": "2018-11-15", "close": 41.7, "volume": 1588012.0}, {"date": "2018-11-16", "close": 41.99, "volume": 2070920.0}, {"date": "2018-11-19", "close": 42.26, "volume": 1115100.0}, {"date": "2018-11-20", "close": 41.54, "volume": 1424510.0}, {"date": "2018-11-21", "close": 42.11, "volume": 727481.0}, {"date": "2018-11-23", "close": 42.22, "volume": 464520.0}, {"date": "2018-11-26", "close": 42.91, "volume": 1123671.0}, {"date": "2018-11-27", "close": 42.89, "volume": 1471217.0}, {"date": "2018-11-28", "close": 42.83, "volume": 716658.0}, {"date": "2018-11-29", "close": 42.99, "volume": 726084.0}, {"date": "2018-11-30", "close": 42.88, "volume": 670147.0}, {"date": "2018-12-03", "close": 42.94, "volume": 906946.0}, {"date": "2018-12-04", "close": 43.18, "volume": 922475.0}, {"date": "2018-12-06", "close": 42.99, "volume": 1457541.0}, {"date": "2018-12-07", "close": 42.8, "volume": 1289954.0}, {"date": "2018-12-10", "close": 42.31, "volume": 940450.0}, {"date": "2018-12-11", "close": 42.21, "volume": 1195510.0}, {"date": "2018-12-12", "close": 42.56, "volume": 1086789.0}, {"date": "2018-12-13", "close": 41.95, "volume": 1124057.0}, {"date": "2018-12-14", "close": 42.01, "volume": 1007302.0}, {"date": "2018-12-17", "close": 41.6, "volume": 1405995.0}, {"date": "2018-12-18", "close": 41.23, "volume": 1333617.0}, {"date": "2018-12-19", "close": 41.09, "volume": 1762511.0}, {"date": "2018-12-20", "close": 40.86, "volume": 1531762.0}, {"date": "2018-12-21", "close": 39.96, "volume": 1786014.0}, {"date": "2018-12-24", "close": 39.32, "volume": 959392.0}, {"date": "2018-12-26", "close": 39.8, "volume": 1374644.0}, {"date": "2018-12-27", "close": 39.5, "volume": 2009024.0}, {"date": "2018-12-28", "close": 39.51, "volume": 1079964.0}, {"date": "2018-12-31", "close": 39.53, "volume": 1015848.0}, {"date": "2019-01-02", "close": 39.74, "volume": 877044.0}, {"date": "2019-01-03", "close": 40.04, "volume": 936952.0}, {"date": "2019-01-04", "close": 39.87, "volume": 1164414.0}, {"date": "2019-01-07", "close": 40.37, "volume": 1294200.0}, {"date": "2019-01-08", "close": 41.12, "volume": 1511860.0}, {"date": "2019-01-09", "close": 41.11, "volume": 1185507.0}, {"date": "2019-01-10", "close": 41.61, "volume": 936377.0}, {"date": "2019-01-11", "close": 41.8, "volume": 1303665.0}, {"date": "2019-01-14", "close": 41.58, "volume": 1387218.0}, {"date": "2019-01-15", "close": 41.93, "volume": 1120019.0}, {"date": "2019-01-16", "close": 41.88, "volume": 700494.0}, {"date": "2019-01-17", "close": 41.88, "volume": 771264.0}, {"date": "2019-01-18", "close": 42.04, "volume": 826751.0}, {"date": "2019-01-22", "close": 41.72, "volume": 1096850.0}, {"date": "2019-01-23", "close": 41.81, "volume": 681982.0}, {"date": "2019-01-24", "close": 41.86, "volume": 734490.0}, {"date": "2019-01-25", "close": 42.35, "volume": 850573.0}, {"date": "2019-01-28", "close": 42.54, "volume": 1902143.0}, {"date": "2019-01-29", "close": 42.9, "volume": 1193756.0}, {"date": "2019-01-30", "close": 43.15, "volume": 914242.0}, {"date": "2019-01-31", "close": 43.5, "volume": 820670.0}, {"date": "2019-02-01", "close": 43.61, "volume": 701730.0}, {"date": "2019-02-04", "close": 43.46, "volume": 613937.0}, {"date": "2019-02-05", "close": 43.72, "volume": 596696.0}, {"date": "2019-02-06", "close": 43.53, "volume": 643283.0}, {"date": "2019-02-07", "close": 43.27, "volume": 1212662.0}, {"date": "2019-02-08", "close": 43.23, "volume": 874609.0}, {"date": "2019-02-11", "close": 42.85, "volume": 995676.0}, {"date": "2019-02-12", "close": 43.21, "volume": 661799.0}, {"date": "2019-02-13", "close": 43.05, "volume": 651087.0}, {"date": "2019-02-14", "close": 43.02, "volume": 782300.0}, {"date": "2019-02-15", "close": 43.32, "volume": 784077.0}, {"date": "2019-02-19", "close": 43.61, "volume": 744428.0}, {"date": "2019-02-20", "close": 43.77, "volume": 956994.0}, {"date": "2019-02-21", "close": 43.81, "volume": 742806.0}, {"date": "2019-02-22", "close": 44.15, "volume": 793676.0}, {"date": "2019-02-25", "close": 44.23, "volume": 646169.0}, {"date": "2019-02-26", "close": 44.39, "volume": 1425855.0}, {"date": "2019-02-27", "close": 44.43, "volume": 527833.0}, {"date": "2019-02-28", "close": 44.5, "volume": 1091241.0}, {"date": "2019-03-01", "close": 43.55, "volume": 1422809.0}, {"date": "2019-03-04", "close": 43.79, "volume": 1369894.0}, {"date": "2019-03-05", "close": 43.75, "volume": 744716.0}, {"date": "2019-03-06", "close": 43.82, "volume": 1367721.0}, {"date": "2019-03-07", "close": 43.81, "volume": 1015636.0}, {"date": "2019-03-08", "close": 44.17, "volume": 764997.0}, {"date": "2019-03-11", "close": 44.47, "volume": 632677.0}, {"date": "2019-03-12", "close": 44.61, "volume": 783936.0}, {"date": "2019-03-13", "close": 44.83, "volume": 1152057.0}, {"date": "2019-03-14", "close": 43.79, "volume": 1038508.0}, {"date": "2019-03-15", "close": 44.17, "volume": 690796.0}, {"date": "2019-03-18", "close": 44.38, "volume": 813019.0}, {"date": "2019-03-19", "close": 44.3, "volume": 938578.0}, {"date": "2019-03-20", "close": 44.23, "volume": 577898.0}, {"date": "2019-03-21", "close": 44.19, "volume": 490791.0}, {"date": "2019-03-22", "close": 44.07, "volume": 601803.0}, {"date": "2019-03-25", "close": 44.2, "volume": 643472.0}, {"date": "2019-03-26", "close": 44.41, "volume": 690898.0}, {"date": "2019-03-27", "close": 44.47, "volume": 1480828.0}, {"date": "2019-03-28", "close": 44.22, "volume": 725990.0}, {"date": "2019-03-29", "close": 44.39, "volume": 743254.0}, {"date": "2019-04-01", "close": 44.42, "volume": 730598.0}, {"date": "2019-04-02", "close": 44.72, "volume": 607091.0}, {"date": "2019-04-03", "close": 44.66, "volume": 623078.0}, {"date": "2019-04-04", "close": 44.73, "volume": 426321.0}, {"date": "2019-04-05", "close": 44.64, "volume": 365493.0}, {"date": "2019-04-08", "close": 44.87, "volume": 565796.0}, {"date": "2019-04-09", "close": 44.65, "volume": 779315.0}, {"date": "2019-04-10", "close": 44.91, "volume": 600314.0}, {"date": "2019-04-11", "close": 45.08, "volume": 639503.0}, {"date": "2019-04-12", "close": 45.37, "volume": 670682.0}, {"date": "2019-04-15", "close": 45.36, "volume": 593542.0}, {"date": "2019-04-16", "close": 45.38, "volume": 450175.0}, {"date": "2019-04-17", "close": 45.34, "volume": 517887.0}, {"date": "2019-04-18", "close": 45.44, "volume": 648030.0}, {"date": "2019-04-22", "close": 45.0, "volume": 440973.0}, {"date": "2019-04-23", "close": 44.86, "volume": 588020.0}, {"date": "2019-04-24", "close": 44.5, "volume": 598910.0}, {"date": "2019-04-25", "close": 44.52, "volume": 389973.0}, {"date": "2019-04-26", "close": 44.7, "volume": 540807.0}, {"date": "2019-04-29", "close": 44.62, "volume": 438265.0}, {"date": "2019-04-30", "close": 44.74, "volume": 576252.0}, {"date": "2019-05-01", "close": 44.65, "volume": 504011.0}, {"date": "2019-05-02", "close": 44.39, "volume": 586391.0}, {"date": "2019-05-03", "close": 44.42, "volume": 601069.0}, {"date": "2019-05-06", "close": 44.41, "volume": 430155.0}, {"date": "2019-05-07", "close": 44.33, "volume": 691910.0}, {"date": "2019-05-08", "close": 44.35, "volume": 511473.0}, {"date": "2019-05-09", "close": 44.48, "volume": 667151.0}, {"date": "2019-05-10", "close": 44.58, "volume": 544685.0}, {"date": "2019-05-13", "close": 44.43, "volume": 571358.0}, {"date": "2019-05-14", "close": 44.73, "volume": 590397.0}, {"date": "2019-05-15", "close": 44.8, "volume": 517191.0}, {"date": "2019-05-16", "close": 45.16, "volume": 551641.0}, {"date": "2019-05-17", "close": 45.04, "volume": 510629.0}, {"date": "2019-05-20", "close": 45.06, "volume": 647361.0}, {"date": "2019-05-21", "close": 45.48, "volume": 656684.0}, {"date": "2019-05-22", "close": 45.41, "volume": 652419.0}, {"date": "2019-05-23", "close": 45.16, "volume": 656660.0}, {"date": "2019-05-24", "close": 45.31, "volume": 489773.0}, {"date": "2019-05-28", "close": 45.39, "volume": 706440.0}, {"date": "2019-05-29", "close": 45.27, "volume": 662199.0}, {"date": "2019-05-30", "close": 45.15, "volume": 626562.0}, {"date": "2019-05-31", "close": 45.03, "volume": 561378.0}, {"date": "2019-06-03", "close": 45.42, "volume": 660827.0}, {"date": "2019-06-04", "close": 45.77, "volume": 3147229.0}, {"date": "2019-06-05", "close": 46.15, "volume": 572471.0}, {"date": "2019-06-06", "close": 46.66, "volume": 659962.0}, {"date": "2019-06-07", "close": 46.85, "volume": 744358.0}, {"date": "2019-06-10", "close": 46.82, "volume": 531783.0}, {"date": "2019-06-11", "close": 46.71, "volume": 1501796.0}, {"date": "2019-06-12", "close": 46.88, "volume": 619057.0}, {"date": "2019-06-13", "close": 44.91, "volume": 1023038.0}, {"date": "2019-06-14", "close": 44.64, "volume": 864550.0}, {"date": "2019-06-17", "close": 44.3, "volume": 840246.0}, {"date": "2019-06-18", "close": 45.03, "volume": 748046.0}, {"date": "2019-06-19", "close": 45.5, "volume": 505216.0}, {"date": "2019-06-20", "close": 45.6, "volume": 1688754.0}, {"date": "2019-06-21", "close": 45.36, "volume": 687321.0}, {"date": "2019-06-24", "close": 45.57, "volume": 549140.0}, {"date": "2019-06-25", "close": 45.52, "volume": 591970.0}, {"date": "2019-06-26", "close": 45.29, "volume": 785918.0}, {"date": "2019-06-27", "close": 45.6, "volume": 539177.0}, {"date": "2019-06-28", "close": 45.42, "volume": 676669.0}, {"date": "2019-07-01", "close": 45.42, "volume": 481790.0}, {"date": "2019-07-02", "close": 46.06, "volume": 887857.0}, {"date": "2019-07-03", "close": 46.29, "volume": 763604.0}, {"date": "2019-07-05", "close": 46.22, "volume": 565388.0}, {"date": "2019-07-08", "close": 45.81, "volume": 1056423.0}, {"date": "2019-07-09", "close": 46.12, "volume": 925916.0}, {"date": "2019-07-10", "close": 46.09, "volume": 1169204.0}, {"date": "2019-07-11", "close": 46.31, "volume": 1027666.0}, {"date": "2019-07-12", "close": 46.29, "volume": 523768.0}, {"date": "2019-07-15", "close": 46.34, "volume": 545201.0}, {"date": "2019-07-16", "close": 45.89, "volume": 818174.0}, {"date": "2019-07-17", "close": 45.86, "volume": 660483.0}, {"date": "2019-07-18", "close": 46.12, "volume": 515256.0}, {"date": "2019-07-19", "close": 45.62, "volume": 721953.0}, {"date": "2019-07-22", "close": 45.66, "volume": 799681.0}, {"date": "2019-07-23", "close": 45.96, "volume": 705654.0}, {"date": "2019-07-24", "close": 45.76, "volume": 929291.0}, {"date": "2019-07-25", "close": 45.52, "volume": 683418.0}, {"date": "2019-07-26", "close": 45.57, "volume": 520265.0}, {"date": "2019-07-29", "close": 45.83, "volume": 864013.0}, {"date": "2019-07-30", "close": 45.62, "volume": 733901.0}, {"date": "2019-07-31", "close": 45.11, "volume": 786144.0}, {"date": "2019-08-01", "close": 45.92, "volume": 1039515.0}, {"date": "2019-08-02", "close": 46.14, "volume": 1341642.0}, {"date": "2019-08-05", "close": 45.98, "volume": 1283294.0}, {"date": "2019-08-06", "close": 45.79, "volume": 1045425.0}, {"date": "2019-08-07", "close": 46.3, "volume": 964198.0}, {"date": "2019-08-08", "close": 46.36, "volume": 808447.0}, {"date": "2019-08-09", "close": 46.42, "volume": 653865.0}, {"date": "2019-08-12", "close": 46.18, "volume": 623900.0}, {"date": "2019-08-13", "close": 46.6, "volume": 681239.0}, {"date": "2019-08-14", "close": 46.3, "volume": 794919.0}, {"date": "2019-08-15", "close": 46.42, "volume": 554159.0}, {"date": "2019-08-16", "close": 46.74, "volume": 601826.0}, {"date": "2019-08-19", "close": 46.84, "volume": 538649.0}, {"date": "2019-08-20", "close": 46.46, "volume": 897616.0}, {"date": "2019-08-21", "close": 46.62, "volume": 625554.0}, {"date": "2019-08-22", "close": 46.58, "volume": 1615229.0}, {"date": "2019-08-23", "close": 46.19, "volume": 876706.0}, {"date": "2019-08-26", "close": 46.34, "volume": 460404.0}, {"date": "2019-08-27", "close": 46.26, "volume": 1368545.0}, {"date": "2019-08-28", "close": 46.92, "volume": 1373130.0}, {"date": "2019-08-29", "close": 47.24, "volume": 759564.0}, {"date": "2019-08-30", "close": 47.32, "volume": 668186.0}, {"date": "2019-09-03", "close": 47.21, "volume": 1967364.0}, {"date": "2019-09-04", "close": 47.8, "volume": 512903.0}, {"date": "2019-09-05", "close": 47.85, "volume": 600644.0}, {"date": "2019-09-06", "close": 48.18, "volume": 527250.0}, {"date": "2019-09-09", "close": 48.37, "volume": 704075.0}, {"date": "2019-09-10", "close": 48.26, "volume": 675038.0}, {"date": "2019-09-11", "close": 48.43, "volume": 4701743.0}, {"date": "2019-09-12", "close": 48.67, "volume": 904677.0}, {"date": "2019-09-13", "close": 47.89, "volume": 695349.0}, {"date": "2019-09-16", "close": 47.47, "volume": 560206.0}, {"date": "2019-09-17", "close": 48.0, "volume": 564415.0}, {"date": "2019-09-18", "close": 48.19, "volume": 646732.0}, {"date": "2019-09-19", "close": 48.05, "volume": 619626.0}, {"date": "2019-09-20", "close": 48.37, "volume": 747288.0}, {"date": "2019-09-23", "close": 48.29, "volume": 569550.0}, {"date": "2019-09-24", "close": 48.62, "volume": 814090.0}, {"date": "2019-09-25", "close": 48.42, "volume": 496444.0}, {"date": "2019-09-26", "close": 48.37, "volume": 794723.0}, {"date": "2019-09-27", "close": 48.41, "volume": 679684.0}, {"date": "2019-09-30", "close": 48.41, "volume": 1004221.0}, {"date": "2019-10-01", "close": 48.52, "volume": 960324.0}, {"date": "2019-10-02", "close": 48.07, "volume": 2125417.0}, {"date": "2019-10-03", "close": 48.27, "volume": 1189001.0}, {"date": "2019-10-04", "close": 48.63, "volume": 1421378.0}, {"date": "2019-10-07", "close": 48.49, "volume": 1325914.0}, {"date": "2019-10-08", "close": 48.45, "volume": 1064551.0}, {"date": "2019-10-09", "close": 48.56, "volume": 703323.0}, {"date": "2019-10-10", "close": 48.93, "volume": 904748.0}, {"date": "2019-10-11", "close": 48.88, "volume": 927155.0}, {"date": "2019-10-14", "close": 48.81, "volume": 308049.0}, {"date": "2019-10-15", "close": 49.02, "volume": 920083.0}, {"date": "2019-10-16", "close": 48.91, "volume": 938786.0}, {"date": "2019-10-17", "close": 48.87, "volume": 593816.0}, {"date": "2019-10-18", "close": 48.87, "volume": 608300.0}, {"date": "2019-10-21", "close": 49.09, "volume": 950166.0}, {"date": "2019-10-22", "close": 48.8, "volume": 589160.0}, {"date": "2019-10-23", "close": 46.72, "volume": 2111562.0}, {"date": "2019-10-24", "close": 46.65, "volume": 935410.0}, {"date": "2019-10-25", "close": 46.65, "volume": 892928.0}, {"date": "2019-10-28", "close": 47.16, "volume": 880949.0}, {"date": "2019-10-29", "close": 47.34, "volume": 849467.0}, {"date": "2019-10-30", "close": 47.68, "volume": 698121.0}, {"date": "2019-10-31", "close": 47.45, "volume": 772426.0}, {"date": "2019-11-01", "close": 47.52, "volume": 724311.0}, {"date": "2019-11-04", "close": 47.43, "volume": 2062933.0}, {"date": "2019-11-05", "close": 47.61, "volume": 624630.0}, {"date": "2019-11-06", "close": 47.65, "volume": 1065750.0}, {"date": "2019-11-07", "close": 48.05, "volume": 620888.0}, {"date": "2019-11-08", "close": 47.8, "volume": 586585.0}, {"date": "2019-11-11", "close": 48.25, "volume": 938735.0}, {"date": "2019-11-12", "close": 48.37, "volume": 680613.0}, {"date": "2019-11-13", "close": 48.38, "volume": 562239.0}, {"date": "2019-11-14", "close": 48.42, "volume": 437931.0}, {"date": "2019-11-15", "close": 48.5, "volume": 447747.0}, {"date": "2019-11-18", "close": 48.77, "volume": 548337.0}, {"date": "2019-11-19", "close": 48.37, "volume": 784509.0}, {"date": "2019-11-20", "close": 48.05, "volume": 644415.0}, {"date": "2019-11-21", "close": 48.05, "volume": 709224.0}, {"date": "2019-11-22", "close": 47.84, "volume": 482447.0}, {"date": "2019-11-25", "close": 47.9, "volume": 685653.0}, {"date": "2019-11-26", "close": 47.93, "volume": 614216.0}, {"date": "2019-11-27", "close": 47.97, "volume": 640660.0}, {"date": "2019-11-29", "close": 48.07, "volume": 245459.0}, {"date": "2019-12-02", "close": 47.8, "volume": 530041.0}, {"date": "2019-12-03", "close": 47.8, "volume": 633106.0}, {"date": "2019-12-04", "close": 48.43, "volume": 640464.0}, {"date": "2019-12-05", "close": 48.59, "volume": 606572.0}, {"date": "2019-12-06", "close": 48.68, "volume": 4110302.0}, {"date": "2019-12-09", "close": 48.74, "volume": 922874.0}, {"date": "2019-12-10", "close": 48.66, "volume": 2584334.0}, {"date": "2019-12-11", "close": 49.0, "volume": 634392.0}, {"date": "2019-12-12", "close": 48.77, "volume": 768318.0}, {"date": "2019-12-13", "close": 47.5, "volume": 1253681.0}, {"date": "2019-12-16", "close": 47.9, "volume": 592233.0}, {"date": "2019-12-17", "close": 46.72, "volume": 1100170.0}, {"date": "2019-12-18", "close": 46.24, "volume": 1076273.0}, {"date": "2019-12-19", "close": 46.39, "volume": 803682.0}, {"date": "2019-12-20", "close": 46.25, "volume": 1011522.0}, {"date": "2019-12-23", "close": 46.3, "volume": 564896.0}, {"date": "2019-12-24", "close": 46.14, "volume": 405209.0}, {"date": "2019-12-26", "close": 46.11, "volume": 552145.0}, {"date": "2019-12-27", "close": 46.33, "volume": 530402.0}, {"date": "2019-12-30", "close": 46.24, "volume": 604107.0}, {"date": "2019-12-31", "close": 46.35, "volume": 597636.0}, {"date": "2020-01-02", "close": 45.92, "volume": 1193677.0}, {"date": "2020-01-03", "close": 45.97, "volume": 842132.0}, {"date": "2020-01-06", "close": 46.45, "volume": 1116490.0}, {"date": "2020-01-07", "close": 46.49, "volume": 683818.0}, {"date": "2020-01-08", "close": 46.53, "volume": 643564.0}, {"date": "2020-01-09", "close": 46.2, "volume": 626770.0}, {"date": "2020-01-10", "close": 46.4, "volume": 957729.0}, {"date": "2020-01-13", "close": 46.71, "volume": 728305.0}, {"date": "2020-01-14", "close": 46.64, "volume": 525072.0}, {"date": "2020-01-15", "close": 46.83, "volume": 673325.0}, {"date": "2020-01-16", "close": 47.2, "volume": 595939.0}, {"date": "2020-01-17", "close": 47.5, "volume": 561137.0}, {"date": "2020-01-21", "close": 47.28, "volume": 703299.0}, {"date": "2020-01-22", "close": 47.33, "volume": 486297.0}, {"date": "2020-01-23", "close": 47.64, "volume": 651590.0}, {"date": "2020-01-24", "close": 47.51, "volume": 551414.0}, {"date": "2020-01-27", "close": 47.53, "volume": 646067.0}, {"date": "2020-01-28", "close": 47.97, "volume": 472744.0}, {"date": "2020-01-29", "close": 47.53, "volume": 690817.0}, {"date": "2020-01-30", "close": 47.61, "volume": 727826.0}, {"date": "2020-01-31", "close": 47.12, "volume": 832332.0}, {"date": "2020-02-03", "close": 46.9, "volume": 620753.0}, {"date": "2020-02-04", "close": 47.21, "volume": 547068.0}, {"date": "2020-02-05", "close": 47.4, "volume": 552988.0}, {"date": "2020-02-06", "close": 48.31, "volume": 903745.0}, {"date": "2020-02-07", "close": 48.28, "volume": 630549.0}, {"date": "2020-02-10", "close": 48.45, "volume": 656267.0}, {"date": "2020-02-11", "close": 48.28, "volume": 889970.0}, {"date": "2020-02-12", "close": 48.62, "volume": 607360.0}, {"date": "2020-02-13", "close": 48.37, "volume": 921808.0}, {"date": "2020-02-14", "close": 48.55, "volume": 476508.0}, {"date": "2020-02-18", "close": 49.18, "volume": 858854.0}, {"date": "2020-02-19", "close": 49.18, "volume": 688626.0}, {"date": "2020-02-20", "close": 48.98, "volume": 688706.0}, {"date": "2020-02-21", "close": 48.83, "volume": 2868278.0}, {"date": "2020-02-24", "close": 48.11, "volume": 1250646.0}, {"date": "2020-02-25", "close": 47.3, "volume": 1843699.0}, {"date": "2020-02-26", "close": 46.88, "volume": 3381205.0}, {"date": "2020-02-27", "close": 45.59, "volume": 1929965.0}, {"date": "2020-02-28", "close": 44.33, "volume": 2143711.0}, {"date": "2020-03-02", "close": 46.5, "volume": 1740069.0}, {"date": "2020-03-03", "close": 46.22, "volume": 1895958.0}, {"date": "2020-03-04", "close": 47.51, "volume": 1196501.0}, {"date": "2020-03-05", "close": 46.74, "volume": 1555281.0}, {"date": "2020-03-06", "close": 46.53, "volume": 1343490.0}, {"date": "2020-03-09", "close": 42.16, "volume": 2502029.0}, {"date": "2020-03-10", "close": 44.08, "volume": 2568025.0}, {"date": "2020-03-11", "close": 42.16, "volume": 1839429.0}, {"date": "2020-03-12", "close": 36.8, "volume": 2317781.0}, {"date": "2020-03-13", "close": 40.67, "volume": 1983132.0}, {"date": "2020-03-16", "close": 36.19, "volume": 2396958.0}, {"date": "2020-03-17", "close": 37.81, "volume": 2611562.0}, {"date": "2020-03-18", "close": 36.06, "volume": 2374061.0}, {"date": "2020-03-19", "close": 37.63, "volume": 2208948.0}, {"date": "2020-03-20", "close": 35.9, "volume": 1816625.0}, {"date": "2020-03-23", "close": 31.96, "volume": 2713347.0}, {"date": "2020-03-24", "close": 35.06, "volume": 1771436.0}, {"date": "2020-03-25", "close": 37.69, "volume": 2468523.0}, {"date": "2020-03-26", "close": 39.04, "volume": 2140477.0}, {"date": "2020-03-27", "close": 38.41, "volume": 1505734.0}, {"date": "2020-03-30", "close": 38.97, "volume": 2617841.0}, {"date": "2020-03-31", "close": 40.86, "volume": 2671962.0}, {"date": "2020-04-01", "close": 38.88, "volume": 2188596.0}, {"date": "2020-04-02", "close": 40.41, "volume": 2242093.0}, {"date": "2020-04-03", "close": 40.43, "volume": 1551746.0}, {"date": "2020-04-06", "close": 40.66, "volume": 2043800.0}, {"date": "2020-04-07", "close": 41.16, "volume": 1792040.0}, {"date": "2020-04-08", "close": 40.87, "volume": 1395130.0}, {"date": "2020-04-09", "close": 41.05, "volume": 1361680.0}, {"date": "2020-04-13", "close": 41.79, "volume": 1572057.0}, {"date": "2020-04-14", "close": 42.13, "volume": 1652842.0}, {"date": "2020-04-15", "close": 41.18, "volume": 2087288.0}, {"date": "2020-04-16", "close": 40.89, "volume": 1100141.0}, {"date": "2020-04-17", "close": 41.66, "volume": 1328163.0}, {"date": "2020-04-20", "close": 40.99, "volume": 1357334.0}, {"date": "2020-04-21", "close": 40.11, "volume": 1275383.0}, {"date": "2020-04-22", "close": 40.32, "volume": 956811.0}, {"date": "2020-04-23", "close": 40.1, "volume": 1309709.0}, {"date": "2020-04-24", "close": 40.1, "volume": 1404979.0}, {"date": "2020-04-27", "close": 40.62, "volume": 1179644.0}, {"date": "2020-04-28", "close": 40.95, "volume": 1149064.0}, {"date": "2020-04-29", "close": 41.25, "volume": 2030621.0}, {"date": "2020-04-30", "close": 40.44, "volume": 1357587.0}, {"date": "2020-05-01", "close": 39.65, "volume": 922753.0}, {"date": "2020-05-04", "close": 39.97, "volume": 873355.0}, {"date": "2020-05-05", "close": 40.25, "volume": 809689.0}, {"date": "2020-05-06", "close": 40.16, "volume": 1045043.0}, {"date": "2020-05-07", "close": 40.39, "volume": 1287369.0}, {"date": "2020-05-08", "close": 40.77, "volume": 874858.0}, {"date": "2020-05-11", "close": 40.75, "volume": 823190.0}, {"date": "2020-05-12", "close": 39.84, "volume": 1201884.0}, {"date": "2020-05-13", "close": 38.77, "volume": 985520.0}, {"date": "2020-05-14", "close": 39.25, "volume": 1474293.0}, {"date": "2020-05-15", "close": 38.9, "volume": 770392.0}, {"date": "2020-05-18", "close": 39.43, "volume": 914559.0}, {"date": "2020-05-19", "close": 39.71, "volume": 1709789.0}, {"date": "2020-05-20", "close": 39.61, "volume": 1060470.0}, {"date": "2020-05-21", "close": 39.01, "volume": 785903.0}, {"date": "2020-05-22", "close": 39.07, "volume": 850650.0}, {"date": "2020-05-26", "close": 40.39, "volume": 1116809.0}, {"date": "2020-05-27", "close": 40.91, "volume": 992444.0}, {"date": "2020-05-28", "close": 41.36, "volume": 2890680.0}, {"date": "2020-05-29", "close": 41.47, "volume": 1647483.0}, {"date": "2020-06-01", "close": 42.07, "volume": 985718.0}, {"date": "2020-06-02", "close": 42.63, "volume": 991652.0}, {"date": "2020-06-03", "close": 43.35, "volume": 944834.0}, {"date": "2020-06-04", "close": 43.59, "volume": 1368248.0}, {"date": "2020-06-05", "close": 44.29, "volume": 1229214.0}, {"date": "2020-06-08", "close": 44.75, "volume": 1252768.0}, {"date": "2020-06-09", "close": 44.22, "volume": 949535.0}, {"date": "2020-06-10", "close": 44.31, "volume": 1246273.0}, {"date": "2020-06-11", "close": 42.38, "volume": 1327536.0}, {"date": "2020-06-12", "close": 42.21, "volume": 3557089.0}, {"date": "2020-06-15", "close": 41.76, "volume": 1497482.0}, {"date": "2020-06-16", "close": 42.84, "volume": 1185416.0}, {"date": "2020-06-17", "close": 42.32, "volume": 914684.0}, {"date": "2020-06-18", "close": 42.41, "volume": 847341.0}, {"date": "2020-06-19", "close": 42.59, "volume": 1145922.0}, {"date": "2020-06-22", "close": 42.4, "volume": 802640.0}, {"date": "2020-06-23", "close": 42.15, "volume": 1006127.0}, {"date": "2020-06-24", "close": 41.48, "volume": 857114.0}, {"date": "2020-06-25", "close": 41.74, "volume": 789400.0}, {"date": "2020-06-26", "close": 40.85, "volume": 739022.0}, {"date": "2020-06-29", "close": 41.59, "volume": 786784.0}, {"date": "2020-06-30", "close": 41.36, "volume": 2079302.0}, {"date": "2020-07-01", "close": 41.36, "volume": 2013933.0}, {"date": "2020-07-02", "close": 41.59, "volume": 1692927.0}, {"date": "2020-07-06", "close": 41.41, "volume": 1548132.0}, {"date": "2020-07-07", "close": 40.84, "volume": 1283322.0}, {"date": "2020-07-08", "close": 40.89, "volume": 934400.0}, {"date": "2020-07-09", "close": 40.35, "volume": 1252946.0}, {"date": "2020-07-10", "close": 40.58, "volume": 1104517.0}, {"date": "2020-07-13", "close": 41.04, "volume": 2226630.0}, {"date": "2020-07-14", "close": 41.09, "volume": 1123989.0}, {"date": "2020-07-15", "close": 41.71, "volume": 1162700.0}, {"date": "2020-07-16", "close": 42.14, "volume": 922374.0}, {"date": "2020-07-17", "close": 42.44, "volume": 966901.0}, {"date": "2020-07-20", "close": 41.86, "volume": 885576.0}, {"date": "2020-07-21", "close": 41.93, "volume": 798300.0}, {"date": "2020-07-22", "close": 41.69, "volume": 861149.0}, {"date": "2020-07-23", "close": 41.62, "volume": 631556.0}, {"date": "2020-07-24", "close": 41.62, "volume": 881607.0}, {"date": "2020-07-27", "close": 41.94, "volume": 679553.0}, {"date": "2020-07-28", "close": 41.99, "volume": 978261.0}, {"date": "2020-07-29", "close": 42.13, "volume": 962094.0}, {"date": "2020-07-30", "close": 42.04, "volume": 632471.0}, {"date": "2020-07-31", "close": 41.87, "volume": 697178.0}, {"date": "2020-08-03", "close": 41.87, "volume": 406411.0}, {"date": "2020-08-04", "close": 42.71, "volume": 1106016.0}, {"date": "2020-08-05", "close": 42.5, "volume": 899479.0}, {"date": "2020-08-06", "close": 42.91, "volume": 812449.0}, {"date": "2020-08-07", "close": 42.41, "volume": 818582.0}, {"date": "2020-08-10", "close": 42.53, "volume": 776340.0}, {"date": "2020-08-11", "close": 42.98, "volume": 919129.0}, {"date": "2020-08-12", "close": 43.13, "volume": 720000.0}, {"date": "2020-08-13", "close": 42.91, "volume": 645008.0}, {"date": "2020-08-14", "close": 42.8, "volume": 746752.0}, {"date": "2020-08-17", "close": 42.76, "volume": 619733.0}, {"date": "2020-08-18", "close": 43.2, "volume": 683520.0}, {"date": "2020-08-19", "close": 43.19, "volume": 565854.0}, {"date": "2020-08-20", "close": 43.44, "volume": 1676175.0}, {"date": "2020-08-21", "close": 43.58, "volume": 618901.0}, {"date": "2020-08-24", "close": 43.63, "volume": 689159.0}, {"date": "2020-08-25", "close": 43.8, "volume": 515770.0}, {"date": "2020-08-26", "close": 43.77, "volume": 548097.0}, {"date": "2020-08-27", "close": 43.99, "volume": 852505.0}, {"date": "2020-08-28", "close": 43.58, "volume": 645726.0}, {"date": "2020-08-31", "close": 43.01, "volume": 679594.0}, {"date": "2020-09-01", "close": 42.61, "volume": 959645.0}, {"date": "2020-09-02", "close": 43.71, "volume": 1145642.0}, {"date": "2020-09-03", "close": 42.98, "volume": 936724.0}, {"date": "2020-09-04", "close": 42.77, "volume": 1109771.0}, {"date": "2020-09-08", "close": 42.66, "volume": 1181657.0}, {"date": "2020-09-09", "close": 43.28, "volume": 1410716.0}, {"date": "2020-09-10", "close": 42.77, "volume": 1110912.0}, {"date": "2020-09-11", "close": 43.08, "volume": 3575628.0}, {"date": "2020-09-14", "close": 42.34, "volume": 3576835.0}, {"date": "2020-09-15", "close": 42.78, "volume": 991265.0}, {"date": "2020-09-16", "close": 42.32, "volume": 1309653.0}, {"date": "2020-09-17", "close": 42.64, "volume": 846898.0}, {"date": "2020-09-18", "close": 41.98, "volume": 1777954.0}, {"date": "2020-09-21", "close": 41.27, "volume": 1503463.0}, {"date": "2020-09-22", "close": 41.87, "volume": 1109842.0}, {"date": "2020-09-23", "close": 41.08, "volume": 988373.0}, {"date": "2020-09-24", "close": 41.22, "volume": 894743.0}, {"date": "2020-09-25", "close": 41.43, "volume": 956955.0}, {"date": "2020-09-28", "close": 41.89, "volume": 777577.0}, {"date": "2020-09-29", "close": 41.65, "volume": 957351.0}, {"date": "2020-09-30", "close": 41.47, "volume": 832898.0}, {"date": "2020-10-01", "close": 41.55, "volume": 628209.0}, {"date": "2020-10-02", "close": 41.63, "volume": 714897.0}, {"date": "2020-10-05", "close": 41.84, "volume": 650690.0}, {"date": "2020-10-06", "close": 41.51, "volume": 774679.0}, {"date": "2020-10-07", "close": 41.79, "volume": 570182.0}, {"date": "2020-10-08", "close": 42.26, "volume": 616376.0}, {"date": "2020-10-09", "close": 42.64, "volume": 780558.0}, {"date": "2020-10-12", "close": 42.64, "volume": 444222.0}, {"date": "2020-10-13", "close": 43.0, "volume": 902724.0}, {"date": "2020-10-14", "close": 42.71, "volume": 815080.0}, {"date": "2020-10-15", "close": 42.85, "volume": 729707.0}, {"date": "2020-10-16", "close": 42.61, "volume": 553299.0}, {"date": "2020-10-19", "close": 41.86, "volume": 688222.0}, {"date": "2020-10-20", "close": 42.09, "volume": 813824.0}, {"date": "2020-10-21", "close": 41.86, "volume": 624594.0}, {"date": "2020-10-22", "close": 42.7, "volume": 852187.0}, {"date": "2020-10-23", "close": 42.79, "volume": 551436.0}, {"date": "2020-10-26", "close": 41.93, "volume": 663327.0}, {"date": "2020-10-27", "close": 41.96, "volume": 912736.0}, {"date": "2020-10-28", "close": 40.51, "volume": 1240737.0}, {"date": "2020-10-29", "close": 40.61, "volume": 991035.0}, {"date": "2020-10-30", "close": 40.22, "volume": 1040676.0}, {"date": "2020-11-02", "close": 40.46, "volume": 892612.0}, {"date": "2020-11-03", "close": 40.82, "volume": 1212215.0}, {"date": "2020-11-04", "close": 41.28, "volume": 957219.0}, {"date": "2020-11-05", "close": 40.77, "volume": 1361886.0}, {"date": "2020-11-06", "close": 40.59, "volume": 1191246.0}, {"date": "2020-11-09", "close": 42.16, "volume": 1372511.0}, {"date": "2020-11-10", "close": 42.78, "volume": 1084151.0}, {"date": "2020-11-11", "close": 43.14, "volume": 829158.0}, {"date": "2020-11-12", "close": 42.85, "volume": 926813.0}, {"date": "2020-11-13", "close": 42.53, "volume": 766165.0}, {"date": "2020-11-16", "close": 43.04, "volume": 810844.0}, {"date": "2020-11-17", "close": 43.33, "volume": 761870.0}, {"date": "2020-11-18", "close": 43.28, "volume": 964598.0}, {"date": "2020-11-19", "close": 43.44, "volume": 668114.0}, {"date": "2020-11-20", "close": 43.23, "volume": 637476.0}, {"date": "2020-11-23", "close": 43.15, "volume": 739116.0}, {"date": "2020-11-24", "close": 43.78, "volume": 913095.0}, {"date": "2020-11-25", "close": 43.66, "volume": 915923.0}, {"date": "2020-11-27", "close": 43.99, "volume": 585042.0}, {"date": "2020-11-30", "close": 43.36, "volume": 1041121.0}, {"date": "2020-12-01", "close": 43.3, "volume": 807951.0}, {"date": "2020-12-02", "close": 43.53, "volume": 741697.0}, {"date": "2020-12-03", "close": 44.09, "volume": 732001.0}, {"date": "2020-12-04", "close": 44.84, "volume": 963477.0}, {"date": "2020-12-07", "close": 44.97, "volume": 904261.0}, {"date": "2020-12-08", "close": 45.11, "volume": 774762.0}, {"date": "2020-12-09", "close": 45.51, "volume": 1139763.0}, {"date": "2020-12-10", "close": 45.95, "volume": 4119500.0}, {"date": "2020-12-11", "close": 45.85, "volume": 3806866.0}, {"date": "2020-12-14", "close": 44.29, "volume": 3817642.0}, {"date": "2020-12-15", "close": 43.84, "volume": 2013251.0}, {"date": "2020-12-16", "close": 43.77, "volume": 1057950.0}, {"date": "2020-12-17", "close": 43.57, "volume": 1064453.0}, {"date": "2020-12-18", "close": 43.39, "volume": 1471722.0}, {"date": "2020-12-21", "close": 42.64, "volume": 1234280.0}, {"date": "2020-12-22", "close": 42.33, "volume": 885719.0}, {"date": "2020-12-23", "close": 42.52, "volume": 850067.0}, {"date": "2020-12-24", "close": 42.65, "volume": 425669.0}, {"date": "2020-12-28", "close": 42.65, "volume": 571455.0}, {"date": "2020-12-29", "close": 42.69, "volume": 845739.0}, {"date": "2020-12-30", "close": 42.78, "volume": 736210.0}, {"date": "2020-12-31", "close": 42.8, "volume": 732583.0}, {"date": "2021-01-04", "close": 43.0, "volume": 1648147.0}, {"date": "2021-01-05", "close": 44.08, "volume": 1787148.0}, {"date": "2021-01-06", "close": 44.03, "volume": 1640304.0}, {"date": "2021-01-07", "close": 43.52, "volume": 1526981.0}, {"date": "2021-01-08", "close": 43.53, "volume": 1394450.0}, {"date": "2021-01-11", "close": 43.15, "volume": 753750.0}, {"date": "2021-01-12", "close": 43.22, "volume": 786391.0}, {"date": "2021-01-13", "close": 43.2, "volume": 812248.0}, {"date": "2021-01-14", "close": 43.47, "volume": 710100.0}, {"date": "2021-01-15", "close": 43.89, "volume": 976949.0}, {"date": "2021-01-19", "close": 43.43, "volume": 1003648.0}, {"date": "2021-01-20", "close": 43.61, "volume": 716683.0}, {"date": "2021-01-21", "close": 43.5, "volume": 872306.0}, {"date": "2021-01-22", "close": 43.03, "volume": 752235.0}, {"date": "2021-01-25", "close": 43.32, "volume": 1061595.0}, {"date": "2021-01-26", "close": 43.65, "volume": 1064049.0}, {"date": "2021-01-27", "close": 43.06, "volume": 1403834.0}, {"date": "2021-01-28", "close": 43.2, "volume": 1909525.0}, {"date": "2021-01-29", "close": 42.4, "volume": 1692667.0}, {"date": "2021-02-01", "close": 42.38, "volume": 1229086.0}, {"date": "2021-02-02", "close": 43.05, "volume": 859101.0}, {"date": "2021-02-03", "close": 42.89, "volume": 867137.0}, {"date": "2021-02-04", "close": 43.73, "volume": 1171897.0}, {"date": "2021-02-05", "close": 43.43, "volume": 1378513.0}, {"date": "2021-02-08", "close": 43.65, "volume": 1080298.0}, {"date": "2021-02-09", "close": 43.63, "volume": 1142818.0}, {"date": "2021-02-10", "close": 43.77, "volume": 999102.0}, {"date": "2021-02-11", "close": 43.58, "volume": 953837.0}, {"date": "2021-02-12", "close": 43.67, "volume": 626401.0}, {"date": "2021-02-16", "close": 43.73, "volume": 754732.0}, {"date": "2021-02-17", "close": 44.02, "volume": 1116280.0}, {"date": "2021-02-18", "close": 43.94, "volume": 884257.0}, {"date": "2021-02-19", "close": 43.54, "volume": 1108808.0}, {"date": "2021-02-22", "close": 43.58, "volume": 1156596.0}, {"date": "2021-02-23", "close": 43.65, "volume": 1473357.0}, {"date": "2021-02-24", "close": 43.79, "volume": 1293298.0}, {"date": "2021-02-25", "close": 43.59, "volume": 1190900.0}, {"date": "2021-02-26", "close": 42.76, "volume": 1662532.0}, {"date": "2021-03-01", "close": 43.46, "volume": 1154250.0}, {"date": "2021-03-02", "close": 43.97, "volume": 1875681.0}, {"date": "2021-03-03", "close": 43.9, "volume": 1218630.0}, {"date": "2021-03-04", "close": 43.96, "volume": 2260580.0}, {"date": "2021-03-05", "close": 45.0, "volume": 2712110.0}, {"date": "2021-03-08", "close": 45.58, "volume": 2034943.0}, {"date": "2021-03-09", "close": 45.6, "volume": 1876239.0}, {"date": "2021-03-10", "close": 46.11, "volume": 1336973.0}, {"date": "2021-03-11", "close": 45.98, "volume": 3495778.0}, {"date": "2021-03-12", "close": 45.39, "volume": 1306305.0}, {"date": "2021-03-15", "close": 44.82, "volume": 2058311.0}, {"date": "2021-03-16", "close": 44.87, "volume": 3010418.0}, {"date": "2021-03-17", "close": 45.44, "volume": 3062906.0}, {"date": "2021-03-18", "close": 45.38, "volume": 1366530.0}, {"date": "2021-03-19", "close": 45.36, "volume": 1470576.0}, {"date": "2021-03-22", "close": 46.03, "volume": 1488850.0}, {"date": "2021-03-23", "close": 45.76, "volume": 4848229.0}, {"date": "2021-03-24", "close": 45.71, "volume": 1115092.0}, {"date": "2021-03-25", "close": 45.61, "volume": 995071.0}, {"date": "2021-03-26", "close": 45.74, "volume": 922750.0}, {"date": "2021-03-29", "close": 45.87, "volume": 3396738.0}, {"date": "2021-03-30", "close": 45.58, "volume": 843990.0}, {"date": "2021-03-31", "close": 45.14, "volume": 1741843.0}, {"date": "2021-04-01", "close": 45.6, "volume": 975653.0}, {"date": "2021-04-05", "close": 45.86, "volume": 896809.0}, {"date": "2021-04-06", "close": 45.89, "volume": 684435.0}, {"date": "2021-04-07", "close": 45.93, "volume": 851312.0}, {"date": "2021-04-08", "close": 45.97, "volume": 1000977.0}, {"date": "2021-04-09", "close": 46.22, "volume": 1402929.0}, {"date": "2021-04-12", "close": 46.12, "volume": 925623.0}, {"date": "2021-04-13", "close": 46.37, "volume": 1063486.0}, {"date": "2021-04-14", "close": 46.25, "volume": 2053906.0}, {"date": "2021-04-15", "close": 46.42, "volume": 802700.0}, {"date": "2021-04-16", "close": 46.46, "volume": 2414000.0}, {"date": "2021-04-19", "close": 46.4, "volume": 1407258.0}, {"date": "2021-04-20", "close": 46.33, "volume": 1393649.0}, {"date": "2021-04-21", "close": 46.78, "volume": 860987.0}, {"date": "2021-04-22", "close": 46.51, "volume": 1041596.0}, {"date": "2021-04-23", "close": 46.59, "volume": 5003794.0}, {"date": "2021-04-26", "close": 46.63, "volume": 993185.0}, {"date": "2021-04-27", "close": 46.54, "volume": 1030421.0}, {"date": "2021-04-28", "close": 46.86, "volume": 1219167.0}, {"date": "2021-04-29", "close": 47.27, "volume": 843176.0}, {"date": "2021-04-30", "close": 47.25, "volume": 997912.0}, {"date": "2021-05-03", "close": 47.44, "volume": 887400.0}, {"date": "2021-05-04", "close": 47.59, "volume": 848151.0}, {"date": "2021-05-05", "close": 48.0, "volume": 742586.0}, {"date": "2021-05-06", "close": 48.45, "volume": 920828.0}, {"date": "2021-05-07", "close": 48.71, "volume": 942513.0}, {"date": "2021-05-10", "close": 49.15, "volume": 1149852.0}, {"date": "2021-05-11", "close": 48.74, "volume": 1385132.0}, {"date": "2021-05-12", "close": 48.38, "volume": 1026498.0}, {"date": "2021-05-13", "close": 48.64, "volume": 1032247.0}, {"date": "2021-05-14", "close": 48.91, "volume": 1387989.0}, {"date": "2021-05-17", "close": 49.03, "volume": 1572030.0}, {"date": "2021-05-18", "close": 49.25, "volume": 2184774.0}, {"date": "2021-05-19", "close": 49.0, "volume": 2674894.0}, {"date": "2021-05-20", "close": 49.62, "volume": 1057578.0}, {"date": "2021-05-21", "close": 49.58, "volume": 2719203.0}, {"date": "2021-05-24", "close": 49.58, "volume": 655933.0}, {"date": "2021-05-25", "close": 49.58, "volume": 1236207.0}, {"date": "2021-05-26", "close": 49.68, "volume": 1099395.0}, {"date": "2021-05-27", "close": 49.71, "volume": 1543059.0}, {"date": "2021-05-28", "close": 49.72, "volume": 1013808.0}, {"date": "2021-06-01", "close": 50.08, "volume": 1203894.0}, {"date": "2021-06-02", "close": 50.33, "volume": 976133.0}, {"date": "2021-06-03", "close": 50.16, "volume": 1077353.0}, {"date": "2021-06-04", "close": 50.55, "volume": 793767.0}, {"date": "2021-06-07", "close": 50.78, "volume": 818803.0}, {"date": "2021-06-08", "close": 50.67, "volume": 790218.0}, {"date": "2021-06-09", "close": 50.58, "volume": 801723.0}, {"date": "2021-06-10", "close": 50.75, "volume": 677539.0}, {"date": "2021-06-11", "close": 50.72, "volume": 3667865.0}, {"date": "2021-06-14", "close": 50.08, "volume": 1624883.0}, {"date": "2021-06-15", "close": 50.36, "volume": 1272483.0}, {"date": "2021-06-16", "close": 49.88, "volume": 952732.0}, {"date": "2021-06-17", "close": 49.47, "volume": 1763092.0}, {"date": "2021-06-18", "close": 49.0, "volume": 2447079.0}, {"date": "2021-06-21", "close": 49.53, "volume": 842703.0}, {"date": "2021-06-22", "close": 49.67, "volume": 1660554.0}, {"date": "2021-06-23", "close": 49.32, "volume": 872895.0}, {"date": "2021-06-24", "close": 49.24, "volume": 716396.0}, {"date": "2021-06-25", "close": 49.36, "volume": 643073.0}, {"date": "2021-06-28", "close": 49.21, "volume": 1049147.0}, {"date": "2021-06-29", "close": 49.29, "volume": 1463572.0}, {"date": "2021-06-30", "close": 49.32, "volume": 1010708.0}, {"date": "2021-07-01", "close": 49.54, "volume": 515669.0}, {"date": "2021-07-02", "close": 49.7, "volume": 658619.0}, {"date": "2021-07-06", "close": 49.38, "volume": 622907.0}, {"date": "2021-07-07", "close": 49.6, "volume": 806654.0}, {"date": "2021-07-08", "close": 49.42, "volume": 927360.0}, {"date": "2021-07-09", "close": 49.8, "volume": 736114.0}, {"date": "2021-07-12", "close": 49.81, "volume": 728805.0}, {"date": "2021-07-13", "close": 49.83, "volume": 1036166.0}, {"date": "2021-07-14", "close": 49.86, "volume": 938905.0}, {"date": "2021-07-15", "close": 49.45, "volume": 1361811.0}, {"date": "2021-07-16", "close": 49.46, "volume": 803408.0}, {"date": "2021-07-19", "close": 48.52, "volume": 1100420.0}, {"date": "2021-07-20", "close": 48.84, "volume": 916312.0}, {"date": "2021-07-21", "close": 49.1, "volume": 999004.0}, {"date": "2021-07-22", "close": 49.06, "volume": 789222.0}, {"date": "2021-07-23", "close": 49.31, "volume": 638234.0}, {"date": "2021-07-26", "close": 49.31, "volume": 952585.0}, {"date": "2021-07-27", "close": 49.3, "volume": 692001.0}, {"date": "2021-07-28", "close": 49.35, "volume": 898380.0}, {"date": "2021-07-29", "close": 49.6, "volume": 1234279.0}, {"date": "2021-07-30", "close": 49.91, "volume": 1520147.0}, {"date": "2021-08-02", "close": 49.72, "volume": 598569.0}, {"date": "2021-08-03", "close": 49.91, "volume": 931877.0}, {"date": "2021-08-04", "close": 49.72, "volume": 877500.0}, {"date": "2021-08-05", "close": 50.52, "volume": 1588193.0}, {"date": "2021-08-06", "close": 50.75, "volume": 1489292.0}, {"date": "2021-08-09", "close": 50.37, "volume": 1183252.0}, {"date": "2021-08-10", "close": 50.72, "volume": 1312460.0}, {"date": "2021-08-11", "close": 50.9, "volume": 1023064.0}, {"date": "2021-08-12", "close": 50.91, "volume": 755174.0}, {"date": "2021-08-13", "close": 51.12, "volume": 572921.0}, {"date": "2021-08-16", "close": 51.25, "volume": 770529.0}, {"date": "2021-08-17", "close": 51.24, "volume": 1474067.0}, {"date": "2021-08-18", "close": 51.06, "volume": 1868411.0}, {"date": "2021-08-19", "close": 50.47, "volume": 1874523.0}, {"date": "2021-08-20", "close": 50.77, "volume": 896880.0}, {"date": "2021-08-23", "close": 51.3, "volume": 1099810.0}, {"date": "2021-08-24", "close": 51.4, "volume": 1052294.0}, {"date": "2021-08-25", "close": 51.36, "volume": 681636.0}, {"date": "2021-08-26", "close": 51.07, "volume": 643892.0}, {"date": "2021-08-27", "close": 51.5, "volume": 683832.0}, {"date": "2021-08-30", "close": 51.85, "volume": 1673542.0}, {"date": "2021-08-31", "close": 52.12, "volume": 1947322.0}, {"date": "2021-09-01", "close": 52.26, "volume": 592421.0}, {"date": "2021-09-02", "close": 52.55, "volume": 624780.0}, {"date": "2021-09-03", "close": 52.49, "volume": 596449.0}, {"date": "2021-09-07", "close": 52.17, "volume": 626101.0}, {"date": "2021-09-08", "close": 52.77, "volume": 1111193.0}, {"date": "2021-09-09", "close": 52.71, "volume": 3148332.0}, {"date": "2021-09-10", "close": 52.51, "volume": 867478.0}, {"date": "2021-09-13", "close": 52.68, "volume": 1636974.0}, {"date": "2021-09-14", "close": 51.3, "volume": 3296427.0}, {"date": "2021-09-15", "close": 51.33, "volume": 1729476.0}, {"date": "2021-09-16", "close": 51.24, "volume": 806103.0}, {"date": "2021-09-17", "close": 50.73, "volume": 956716.0}, {"date": "2021-09-20", "close": 50.26, "volume": 1237082.0}, {"date": "2021-09-21", "close": 50.66, "volume": 1227955.0}, {"date": "2021-09-22", "close": 50.79, "volume": 974385.0}, {"date": "2021-09-23", "close": 51.23, "volume": 571349.0}, {"date": "2021-09-24", "close": 51.13, "volume": 663227.0}, {"date": "2021-09-27", "close": 50.89, "volume": 899136.0}, {"date": "2021-09-28", "close": 50.01, "volume": 1367393.0}, {"date": "2021-09-29", "close": 49.57, "volume": 960471.0}, {"date": "2021-09-30", "close": 50.06, "volume": 1790621.0}, {"date": "2021-10-01", "close": 50.04, "volume": 871628.0}, {"date": "2021-10-04", "close": 50.14, "volume": 696924.0}, {"date": "2021-10-05", "close": 50.21, "volume": 741069.0}, {"date": "2021-10-06", "close": 50.2, "volume": 949459.0}, {"date": "2021-10-07", "close": 50.63, "volume": 815056.0}, {"date": "2021-10-08", "close": 50.68, "volume": 800446.0}, {"date": "2021-10-11", "close": 50.61, "volume": 454997.0}, {"date": "2021-10-12", "close": 50.52, "volume": 980200.0}, {"date": "2021-10-13", "close": 50.95, "volume": 910924.0}, {"date": "2021-10-14", "close": 51.54, "volume": 934056.0}, {"date": "2021-10-15", "close": 51.38, "volume": 993603.0}, {"date": "2021-10-18", "close": 51.12, "volume": 920005.0}, {"date": "2021-10-19", "close": 51.22, "volume": 576043.0}, {"date": "2021-10-20", "close": 51.27, "volume": 882506.0}, {"date": "2021-10-21", "close": 50.86, "volume": 735540.0}, {"date": "2021-10-22", "close": 51.08, "volume": 629439.0}, {"date": "2021-10-25", "close": 51.01, "volume": 1083710.0}, {"date": "2021-10-26", "close": 51.06, "volume": 663658.0}, {"date": "2021-10-27", "close": 50.98, "volume": 827431.0}, {"date": "2021-10-28", "close": 51.57, "volume": 974125.0}, {"date": "2021-10-29", "close": 51.47, "volume": 856811.0}, {"date": "2021-11-01", "close": 51.89, "volume": 918054.0}, {"date": "2021-11-02", "close": 51.51, "volume": 904631.0}, {"date": "2021-11-03", "close": 51.6, "volume": 814869.0}, {"date": "2021-11-04", "close": 51.68, "volume": 1221185.0}, {"date": "2021-11-05", "close": 50.84, "volume": 1463364.0}, {"date": "2021-11-08", "close": 51.06, "volume": 1201359.0}, {"date": "2021-11-09", "close": 51.32, "volume": 693882.0}, {"date": "2021-11-10", "close": 51.28, "volume": 811467.0}, {"date": "2021-11-11", "close": 50.89, "volume": 687372.0}, {"date": "2021-11-12", "close": 50.93, "volume": 684930.0}, {"date": "2021-11-15", "close": 51.31, "volume": 994380.0}, {"date": "2021-11-16", "close": 50.96, "volume": 891120.0}, {"date": "2021-11-17", "close": 51.03, "volume": 779407.0}, {"date": "2021-11-18", "close": 51.06, "volume": 628401.0}, {"date": "2021-11-19", "close": 51.16, "volume": 991226.0}, {"date": "2021-11-22", "close": 51.0, "volume": 1040028.0}, {"date": "2021-11-23", "close": 51.21, "volume": 1242505.0}, {"date": "2021-11-24", "close": 51.39, "volume": 682437.0}, {"date": "2021-11-26", "close": 50.57, "volume": 834455.0}, {"date": "2021-11-29", "close": 50.83, "volume": 752976.0}, {"date": "2021-11-30", "close": 50.37, "volume": 1157590.0}, {"date": "2021-12-01", "close": 50.25, "volume": 958098.0}, {"date": "2021-12-02", "close": 51.17, "volume": 1148095.0}, {"date": "2021-12-03", "close": 51.29, "volume": 877844.0}, {"date": "2021-12-06", "close": 51.9, "volume": 1132683.0}, {"date": "2021-12-07", "close": 52.31, "volume": 977347.0}, {"date": "2021-12-08", "close": 51.92, "volume": 946689.0}, {"date": "2021-12-09", "close": 51.53, "volume": 795946.0}, {"date": "2021-12-10", "close": 51.7, "volume": 711073.0}, {"date": "2021-12-13", "close": 51.32, "volume": 3393506.0}, {"date": "2021-12-14", "close": 50.18, "volume": 1859724.0}, {"date": "2021-12-15", "close": 50.55, "volume": 1079506.0}, {"date": "2021-12-16", "close": 50.96, "volume": 1538600.0}, {"date": "2021-12-17", "close": 50.98, "volume": 1364634.0}, {"date": "2021-12-20", "close": 50.78, "volume": 1553454.0}, {"date": "2021-12-21", "close": 51.0, "volume": 1703993.0}, {"date": "2021-12-22", "close": 51.28, "volume": 735769.0}, {"date": "2021-12-23", "close": 51.76, "volume": 691788.0}, {"date": "2021-12-27", "close": 51.76, "volume": 434452.0}, {"date": "2021-12-28", "close": 51.67, "volume": 552236.0}, {"date": "2021-12-29", "close": 51.52, "volume": 656397.0}, {"date": "2021-12-30", "close": 51.7, "volume": 697727.0}, {"date": "2021-12-31", "close": 52.04, "volume": 712777.0}, {"date": "2022-01-03", "close": 52.12, "volume": 516312.0}, {"date": "2022-01-04", "close": 51.84, "volume": 911160.0}, {"date": "2022-01-05", "close": 51.75, "volume": 1078111.0}, {"date": "2022-01-06", "close": 51.88, "volume": 910907.0}, {"date": "2022-01-07", "close": 52.15, "volume": 964860.0}, {"date": "2022-01-10", "close": 51.87, "volume": 719837.0}, {"date": "2022-01-11", "close": 52.18, "volume": 639960.0}, {"date": "2022-01-12", "close": 52.53, "volume": 1157878.0}, {"date": "2022-01-13", "close": 52.89, "volume": 985116.0}, {"date": "2022-01-14", "close": 52.93, "volume": 879674.0}, {"date": "2022-01-18", "close": 53.23, "volume": 978184.0}, {"date": "2022-01-19", "close": 53.0, "volume": 1013919.0}, {"date": "2022-01-20", "close": 52.51, "volume": 932537.0}, {"date": "2022-01-21", "close": 51.96, "volume": 1962234.0}, {"date": "2022-01-24", "close": 51.4, "volume": 1733414.0}, {"date": "2022-01-25", "close": 51.77, "volume": 1375766.0}, {"date": "2022-01-26", "close": 51.49, "volume": 1851042.0}, {"date": "2022-01-27", "close": 51.46, "volume": 1550314.0}, {"date": "2022-01-28", "close": 52.03, "volume": 970155.0}, {"date": "2022-01-31", "close": 52.26, "volume": 1152253.0}, {"date": "2022-02-01", "close": 52.2, "volume": 1499840.0}, {"date": "2022-02-02", "close": 52.76, "volume": 1275472.0}, {"date": "2022-02-03", "close": 53.17, "volume": 1446749.0}, {"date": "2022-02-04", "close": 53.24, "volume": 1098739.0}, {"date": "2022-02-07", "close": 52.92, "volume": 1445452.0}, {"date": "2022-02-08", "close": 52.45, "volume": 1222834.0}, {"date": "2022-02-09", "close": 52.72, "volume": 1426492.0}, {"date": "2022-02-10", "close": 52.24, "volume": 819234.0}, {"date": "2022-02-11", "close": 52.3, "volume": 925576.0}, {"date": "2022-02-14", "close": 52.2, "volume": 2081484.0}, {"date": "2022-02-15", "close": 52.29, "volume": 1049147.0}, {"date": "2022-02-16", "close": 52.43, "volume": 1187962.0}, {"date": "2022-02-17", "close": 52.56, "volume": 876361.0}, {"date": "2022-02-18", "close": 52.28, "volume": 979505.0}, {"date": "2022-02-22", "close": 52.03, "volume": 2085600.0}, {"date": "2022-02-23", "close": 51.73, "volume": 1043301.0}, {"date": "2022-02-24", "close": 52.15, "volume": 2411073.0}, {"date": "2022-02-25", "close": 52.86, "volume": 2801810.0}, {"date": "2022-02-28", "close": 52.53, "volume": 1976856.0}, {"date": "2022-03-01", "close": 52.61, "volume": 1782594.0}, {"date": "2022-03-02", "close": 53.97, "volume": 1701160.0}, {"date": "2022-03-03", "close": 54.71, "volume": 2436252.0}, {"date": "2022-03-04", "close": 55.91, "volume": 1877676.0}, {"date": "2022-03-07", "close": 55.54, "volume": 2016469.0}, {"date": "2022-03-08", "close": 53.65, "volume": 2716317.0}, {"date": "2022-03-09", "close": 54.02, "volume": 3154708.0}, {"date": "2022-03-10", "close": 54.3, "volume": 1184033.0}, {"date": "2022-03-11", "close": 55.21, "volume": 4237373.0}, {"date": "2022-03-14", "close": 53.05, "volume": 3531824.0}, {"date": "2022-03-15", "close": 53.05, "volume": 1237369.0}, {"date": "2022-03-16", "close": 53.63, "volume": 1139297.0}, {"date": "2022-03-17", "close": 54.04, "volume": 1228547.0}, {"date": "2022-03-18", "close": 53.91, "volume": 1466863.0}, {"date": "2022-03-21", "close": 54.04, "volume": 1002736.0}, {"date": "2022-03-22", "close": 53.97, "volume": 935237.0}, {"date": "2022-03-23", "close": 53.83, "volume": 765335.0}, {"date": "2022-03-24", "close": 54.05, "volume": 766842.0}, {"date": "2022-03-25", "close": 54.51, "volume": 1446463.0}, {"date": "2022-03-28", "close": 54.61, "volume": 966238.0}, {"date": "2022-03-29", "close": 54.54, "volume": 1539143.0}, {"date": "2022-03-30", "close": 54.87, "volume": 1077176.0}, {"date": "2022-03-31", "close": 55.46, "volume": 1236257.0}, {"date": "2022-04-01", "close": 56.13, "volume": 1201968.0}, {"date": "2022-04-04", "close": 56.11, "volume": 1029198.0}, {"date": "2022-04-05", "close": 57.11, "volume": 1600424.0}, {"date": "2022-04-06", "close": 57.56, "volume": 1451328.0}, {"date": "2022-04-07", "close": 57.96, "volume": 1529767.0}, {"date": "2022-04-08", "close": 58.25, "volume": 1205297.0}, {"date": "2022-04-11", "close": 57.91, "volume": 1354882.0}, {"date": "2022-04-12", "close": 57.65, "volume": 1359326.0}, {"date": "2022-04-13", "close": 57.97, "volume": 1012068.0}, {"date": "2022-04-14", "close": 58.2, "volume": 1020131.0}, {"date": "2022-04-18", "close": 57.94, "volume": 939114.0}, {"date": "2022-04-19", "close": 58.04, "volume": 725321.0}, {"date": "2022-04-20", "close": 59.02, "volume": 1165939.0}, {"date": "2022-04-21", "close": 58.16, "volume": 1065678.0}, {"date": "2022-04-22", "close": 56.89, "volume": 1403995.0}, {"date": "2022-04-25", "close": 56.24, "volume": 1487171.0}, {"date": "2022-04-26", "close": 55.16, "volume": 1424803.0}, {"date": "2022-04-27", "close": 54.8, "volume": 1416026.0}, {"date": "2022-04-28", "close": 54.74, "volume": 4899972.0}, {"date": "2022-04-29", "close": 53.17, "volume": 3470028.0}, {"date": "2022-05-02", "close": 52.94, "volume": 3410256.0}, {"date": "2022-05-03", "close": 53.46, "volume": 1633806.0}, {"date": "2022-05-04", "close": 54.5, "volume": 1814657.0}, {"date": "2022-05-05", "close": 53.79, "volume": 1138968.0}, {"date": "2022-05-06", "close": 53.91, "volume": 1370402.0}, {"date": "2022-05-09", "close": 53.8, "volume": 1665884.0}, {"date": "2022-05-10", "close": 52.97, "volume": 1768382.0}, {"date": "2022-05-11", "close": 52.47, "volume": 1367160.0}, {"date": "2022-05-12", "close": 52.06, "volume": 1787191.0}, {"date": "2022-05-13", "close": 52.91, "volume": 1166947.0}, {"date": "2022-05-16", "close": 53.82, "volume": 1248062.0}, {"date": "2022-05-17", "close": 53.77, "volume": 1281686.0}, {"date": "2022-05-18", "close": 53.03, "volume": 865446.0}, {"date": "2022-05-19", "close": 52.38, "volume": 1572936.0}, {"date": "2022-05-20", "close": 52.65, "volume": 1679845.0}, {"date": "2022-05-23", "close": 53.35, "volume": 820684.0}, {"date": "2022-05-24", "close": 53.37, "volume": 1960449.0}, {"date": "2022-05-25", "close": 53.51, "volume": 1121799.0}, {"date": "2022-05-26", "close": 53.54, "volume": 1026781.0}, {"date": "2022-05-27", "close": 54.1, "volume": 1030481.0}, {"date": "2022-05-31", "close": 54.45, "volume": 1534178.0}, {"date": "2022-06-01", "close": 54.21, "volume": 1099296.0}, {"date": "2022-06-02", "close": 54.83, "volume": 887100.0}, {"date": "2022-06-03", "close": 54.47, "volume": 629709.0}, {"date": "2022-06-06", "close": 54.26, "volume": 644672.0}, {"date": "2022-06-07", "close": 55.11, "volume": 928741.0}, {"date": "2022-06-08", "close": 54.2, "volume": 1248089.0}, {"date": "2022-06-09", "close": 53.25, "volume": 1925089.0}, {"date": "2022-06-10", "close": 52.52, "volume": 1043267.0}, {"date": "2022-06-13", "close": 51.21, "volume": 3781421.0}, {"date": "2022-06-14", "close": 48.97, "volume": 4006514.0}, {"date": "2022-06-15", "close": 49.49, "volume": 2014355.0}, {"date": "2022-06-16", "close": 47.52, "volume": 1873178.0}, {"date": "2022-06-17", "close": 47.57, "volume": 2171505.0}, {"date": "2022-06-21", "close": 48.46, "volume": 1723750.0}, {"date": "2022-06-22", "close": 47.99, "volume": 1686513.0}, {"date": "2022-06-23", "close": 47.87, "volume": 1803730.0}, {"date": "2022-06-24", "close": 49.08, "volume": 1348309.0}, {"date": "2022-06-27", "close": 49.32, "volume": 1128677.0}, {"date": "2022-06-28", "close": 48.98, "volume": 1259547.0}, {"date": "2022-06-29", "close": 49.21, "volume": 1313188.0}, {"date": "2022-06-30", "close": 49.18, "volume": 1188307.0}, {"date": "2022-07-01", "close": 49.85, "volume": 1285819.0}, {"date": "2022-07-05", "close": 48.89, "volume": 1269612.0}, {"date": "2022-07-06", "close": 48.96, "volume": 901478.0}, {"date": "2022-07-07", "close": 49.19, "volume": 748510.0}, {"date": "2022-07-08", "close": 49.03, "volume": 905102.0}, {"date": "2022-07-11", "close": 48.77, "volume": 868548.0}, {"date": "2022-07-12", "close": 48.79, "volume": 1084314.0}, {"date": "2022-07-13", "close": 49.54, "volume": 1864185.0}, {"date": "2022-07-14", "close": 48.84, "volume": 1403312.0}, {"date": "2022-07-15", "close": 48.79, "volume": 1052713.0}, {"date": "2022-07-18", "close": 48.81, "volume": 918926.0}, {"date": "2022-07-19", "close": 49.43, "volume": 808807.0}, {"date": "2022-07-20", "close": 49.14, "volume": 844674.0}, {"date": "2022-07-21", "close": 48.99, "volume": 1076942.0}, {"date": "2022-07-22", "close": 49.11, "volume": 1289733.0}, {"date": "2022-07-25", "close": 49.22, "volume": 1280845.0}, {"date": "2022-07-26", "close": 49.18, "volume": 942242.0}, {"date": "2022-07-27", "close": 49.46, "volume": 984755.0}, {"date": "2022-07-28", "close": 50.19, "volume": 956012.0}, {"date": "2022-07-29", "close": 50.53, "volume": 926568.0}, {"date": "2022-08-01", "close": 50.45, "volume": 691262.0}, {"date": "2022-08-02", "close": 49.78, "volume": 908672.0}, {"date": "2022-08-03", "close": 49.58, "volume": 934751.0}, {"date": "2022-08-04", "close": 49.79, "volume": 978786.0}, {"date": "2022-08-05", "close": 49.27, "volume": 1471680.0}, {"date": "2022-08-08", "close": 49.51, "volume": 1160002.0}, {"date": "2022-08-09", "close": 49.68, "volume": 1141157.0}, {"date": "2022-08-10", "close": 50.43, "volume": 901059.0}, {"date": "2022-08-11", "close": 50.32, "volume": 1112448.0}, {"date": "2022-08-12", "close": 50.48, "volume": 1312363.0}, {"date": "2022-08-15", "close": 50.22, "volume": 970738.0}, {"date": "2022-08-16", "close": 51.06, "volume": 856222.0}, {"date": "2022-08-17", "close": 50.75, "volume": 779808.0}, {"date": "2022-08-18", "close": 50.57, "volume": 1538262.0}, {"date": "2022-08-19", "close": 50.81, "volume": 619666.0}, {"date": "2022-08-22", "close": 50.18, "volume": 887613.0}, {"date": "2022-08-23", "close": 50.31, "volume": 1008689.0}, {"date": "2022-08-24", "close": 50.11, "volume": 1139769.0}, {"date": "2022-08-25", "close": 50.38, "volume": 722252.0}, {"date": "2022-08-26", "close": 49.59, "volume": 820747.0}, {"date": "2022-08-29", "close": 49.68, "volume": 888776.0}, {"date": "2022-08-30", "close": 48.8, "volume": 1353366.0}, {"date": "2022-08-31", "close": 48.2, "volume": 972745.0}, {"date": "2022-09-01", "close": 48.23, "volume": 1042053.0}, {"date": "2022-09-02", "close": 48.38, "volume": 922831.0}, {"date": "2022-09-06", "close": 47.72, "volume": 1274096.0}, {"date": "2022-09-07", "close": 48.2, "volume": 1445657.0}, {"date": "2022-09-08", "close": 48.07, "volume": 1022409.0}, {"date": "2022-09-09", "close": 48.91, "volume": 2501364.0}, {"date": "2022-09-12", "close": 49.5, "volume": 1550614.0}, {"date": "2022-09-13", "close": 47.46, "volume": 3983192.0}, {"date": "2022-09-14", "close": 46.38, "volume": 1589768.0}, {"date": "2022-09-15", "close": 46.55, "volume": 1461036.0}, {"date": "2022-09-16", "close": 46.94, "volume": 1313418.0}, {"date": "2022-09-19", "close": 47.24, "volume": 1206105.0}, {"date": "2022-09-20", "close": 46.27, "volume": 1407515.0}, {"date": "2022-09-21", "close": 45.92, "volume": 1366146.0}, {"date": "2022-09-22", "close": 46.23, "volume": 1224752.0}, {"date": "2022-09-23", "close": 45.24, "volume": 1378238.0}, {"date": "2022-09-26", "close": 44.37, "volume": 1517287.0}, {"date": "2022-09-27", "close": 44.01, "volume": 1393447.0}, {"date": "2022-09-28", "close": 44.54, "volume": 2168307.0}, {"date": "2022-09-29", "close": 42.86, "volume": 2119428.0}, {"date": "2022-09-30", "close": 41.94, "volume": 1960482.0}, {"date": "2022-10-03", "close": 44.06, "volume": 1801449.0}, {"date": "2022-10-04", "close": 45.0, "volume": 1659910.0}, {"date": "2022-10-05", "close": 43.99, "volume": 1192278.0}, {"date": "2022-10-06", "close": 42.38, "volume": 1415479.0}, {"date": "2022-10-07", "close": 42.0, "volume": 1425690.0}, {"date": "2022-10-10", "close": 41.53, "volume": 882992.0}, {"date": "2022-10-11", "close": 41.46, "volume": 1389610.0}, {"date": "2022-10-12", "close": 40.77, "volume": 1422143.0}, {"date": "2022-10-13", "close": 42.8, "volume": 2222080.0}, {"date": "2022-10-14", "close": 41.83, "volume": 1448751.0}, {"date": "2022-10-17", "close": 42.91, "volume": 1386606.0}, {"date": "2022-10-18", "close": 43.4, "volume": 1449594.0}, {"date": "2022-10-19", "close": 42.96, "volume": 860843.0}, {"date": "2022-10-20", "close": 42.55, "volume": 1479304.0}, {"date": "2022-10-21", "close": 43.2, "volume": 1385426.0}, {"date": "2022-10-24", "close": 43.3, "volume": 1229173.0}, {"date": "2022-10-25", "close": 43.93, "volume": 1120200.0}, {"date": "2022-10-26", "close": 44.38, "volume": 1726295.0}, {"date": "2022-10-27", "close": 44.77, "volume": 1487938.0}, {"date": "2022-10-28", "close": 45.47, "volume": 1642427.0}, {"date": "2022-10-31", "close": 45.1, "volume": 1360783.0}, {"date": "2022-11-01", "close": 45.19, "volume": 2026744.0}, {"date": "2022-11-02", "close": 45.04, "volume": 2310981.0}, {"date": "2022-11-03", "close": 45.11, "volume": 2052090.0}, {"date": "2022-11-04", "close": 45.86, "volume": 1713006.0}, {"date": "2022-11-07", "close": 45.67, "volume": 1366677.0}, {"date": "2022-11-08", "close": 45.75, "volume": 1138638.0}, {"date": "2022-11-09", "close": 45.3, "volume": 4186518.0}, {"date": "2022-11-10", "close": 46.87, "volume": 1475554.0}, {"date": "2022-11-11", "close": 47.17, "volume": 883369.0}, {"date": "2022-11-14", "close": 47.02, "volume": 939322.0}, {"date": "2022-11-15", "close": 46.65, "volume": 1260905.0}, {"date": "2022-11-16", "close": 46.77, "volume": 883404.0}, {"date": "2022-11-17", "close": 46.51, "volume": 1180738.0}, {"date": "2022-11-18", "close": 47.34, "volume": 1328394.0}, {"date": "2022-11-21", "close": 47.13, "volume": 930878.0}, {"date": "2022-11-22", "close": 47.38, "volume": 903053.0}, {"date": "2022-11-23", "close": 47.66, "volume": 967024.0}, {"date": "2022-11-25", "close": 48.03, "volume": 432270.0}, {"date": "2022-11-28", "close": 47.46, "volume": 1260140.0}, {"date": "2022-11-29", "close": 47.11, "volume": 777648.0}, {"date": "2022-11-30", "close": 47.64, "volume": 1174189.0}, {"date": "2022-12-01", "close": 47.54, "volume": 1288000.0}, {"date": "2022-12-02", "close": 47.27, "volume": 916808.0}, {"date": "2022-12-05", "close": 47.06, "volume": 1682971.0}, {"date": "2022-12-06", "close": 46.69, "volume": 930043.0}, {"date": "2022-12-07", "close": 46.62, "volume": 1005222.0}, {"date": "2022-12-08", "close": 46.66, "volume": 924679.0}, {"date": "2022-12-09", "close": 46.4, "volume": 2940921.0}, {"date": "2022-12-12", "close": 46.36, "volume": 1201038.0}, {"date": "2022-12-13", "close": 46.54, "volume": 4275485.0}, {"date": "2022-12-14", "close": 45.55, "volume": 1610004.0}, {"date": "2022-12-15", "close": 44.43, "volume": 1866755.0}, {"date": "2022-12-16", "close": 44.13, "volume": 7042520.0}, {"date": "2022-12-19", "close": 43.71, "volume": 5882395.0}, {"date": "2022-12-20", "close": 43.79, "volume": 1141742.0}, {"date": "2022-12-21", "close": 44.04, "volume": 7919809.0}, {"date": "2022-12-22", "close": 43.88, "volume": 1192872.0}, {"date": "2022-12-23", "close": 44.16, "volume": 827468.0}, {"date": "2022-12-27", "close": 44.26, "volume": 736101.0}, {"date": "2022-12-28", "close": 43.39, "volume": 1065044.0}, {"date": "2022-12-29", "close": 44.12, "volume": 1231585.0}, {"date": "2022-12-30", "close": 43.95, "volume": 1167757.0}, {"date": "2023-01-03", "close": 44.06, "volume": 1113823.0}, {"date": "2023-01-04", "close": 44.93, "volume": 1586246.0}, {"date": "2023-01-05", "close": 44.77, "volume": 1118892.0}, {"date": "2023-01-06", "close": 45.84, "volume": 1303896.0}, {"date": "2023-01-09", "close": 45.84, "volume": 1168192.0}, {"date": "2023-01-10", "close": 45.77, "volume": 767732.0}, {"date": "2023-01-11", "close": 45.56, "volume": 1106973.0}, {"date": "2023-01-12", "close": 46.42, "volume": 1477505.0}, {"date": "2023-01-13", "close": 46.66, "volume": 1211193.0}, {"date": "2023-01-17", "close": 47.0, "volume": 1388401.0}, {"date": "2023-01-18", "close": 46.32, "volume": 1140549.0}, {"date": "2023-01-19", "close": 46.14, "volume": 2825660.0}, {"date": "2023-01-20", "close": 46.7, "volume": 937768.0}, {"date": "2023-01-23", "close": 46.22, "volume": 1383221.0}, {"date": "2023-01-24", "close": 46.27, "volume": 1166740.0}, {"date": "2023-01-25", "close": 46.47, "volume": 928930.0}, {"date": "2023-01-26", "close": 46.9, "volume": 703993.0}, {"date": "2023-01-27", "close": 46.82, "volume": 828020.0}, {"date": "2023-01-30", "close": 46.94, "volume": 1224658.0}, {"date": "2023-01-31", "close": 47.3, "volume": 1199394.0}, {"date": "2023-02-01", "close": 47.6, "volume": 1263153.0}, {"date": "2023-02-02", "close": 46.12, "volume": 1600319.0}, {"date": "2023-02-03", "close": 46.09, "volume": 1427649.0}, {"date": "2023-02-06", "close": 45.98, "volume": 918339.0}, {"date": "2023-02-07", "close": 45.67, "volume": 1387494.0}, {"date": "2023-02-08", "close": 45.59, "volume": 1007944.0}, {"date": "2023-02-09", "close": 45.06, "volume": 1356370.0}, {"date": "2023-02-10", "close": 45.59, "volume": 989185.0}, {"date": "2023-02-13", "close": 45.83, "volume": 780754.0}, {"date": "2023-02-14", "close": 45.83, "volume": 931632.0}, {"date": "2023-02-15", "close": 45.61, "volume": 872372.0}, {"date": "2023-02-16", "close": 45.32, "volume": 1349770.0}, {"date": "2023-02-17", "close": 45.83, "volume": 975160.0}, {"date": "2023-02-21", "close": 45.14, "volume": 905517.0}, {"date": "2023-02-22", "close": 44.95, "volume": 783458.0}, {"date": "2023-02-23", "close": 44.92, "volume": 931921.0}, {"date": "2023-02-24", "close": 44.45, "volume": 851694.0}, {"date": "2023-02-27", "close": 44.49, "volume": 647303.0}, {"date": "2023-02-28", "close": 44.25, "volume": 1005918.0}, {"date": "2023-03-01", "close": 44.28, "volume": 825608.0}, {"date": "2023-03-02", "close": 44.02, "volume": 813040.0}, {"date": "2023-03-03", "close": 44.52, "volume": 1161202.0}, {"date": "2023-03-06", "close": 44.56, "volume": 729007.0}, {"date": "2023-03-07", "close": 44.01, "volume": 1280819.0}, {"date": "2023-03-08", "close": 43.92, "volume": 899524.0}, {"date": "2023-03-09", "close": 43.4, "volume": 1020169.0}, {"date": "2023-03-10", "close": 43.2, "volume": 1481098.0}, {"date": "2023-03-13", "close": 43.73, "volume": 2060998.0}, {"date": "2023-03-14", "close": 43.29, "volume": 4477936.0}, {"date": "2023-03-15", "close": 43.41, "volume": 2348925.0}, {"date": "2023-03-16", "close": 43.62, "volume": 1489538.0}, {"date": "2023-03-17", "close": 43.68, "volume": 1337301.0}, {"date": "2023-03-20", "close": 44.45, "volume": 1206435.0}, {"date": "2023-03-21", "close": 44.16, "volume": 981596.0}, {"date": "2023-03-22", "close": 43.83, "volume": 1555115.0}, {"date": "2023-03-23", "close": 43.93, "volume": 1731511.0}, {"date": "2023-03-24", "close": 44.24, "volume": 1256533.0}, {"date": "2023-03-27", "close": 44.43, "volume": 1096287.0}, {"date": "2023-03-28", "close": 44.42, "volume": 966727.0}, {"date": "2023-03-29", "close": 44.66, "volume": 859446.0}, {"date": "2023-03-30", "close": 45.06, "volume": 997057.0}, {"date": "2023-03-31", "close": 44.79, "volume": 1750340.0}, {"date": "2023-04-03", "close": 45.34, "volume": 1178870.0}, {"date": "2023-04-04", "close": 46.33, "volume": 1506725.0}, {"date": "2023-04-05", "close": 46.96, "volume": 1936504.0}, {"date": "2023-04-06", "close": 46.7, "volume": 1228228.0}, {"date": "2023-04-10", "close": 46.57, "volume": 1228340.0}, {"date": "2023-04-11", "close": 46.87, "volume": 1386235.0}, {"date": "2023-04-12", "close": 47.03, "volume": 953047.0}, {"date": "2023-04-13", "close": 48.07, "volume": 1303618.0}, {"date": "2023-04-14", "close": 47.55, "volume": 1370951.0}, {"date": "2023-04-17", "close": 47.85, "volume": 963171.0}, {"date": "2023-04-18", "close": 47.62, "volume": 724942.0}, {"date": "2023-04-19", "close": 47.41, "volume": 660213.0}, {"date": "2023-04-20", "close": 47.43, "volume": 1203412.0}, {"date": "2023-04-21", "close": 47.59, "volume": 1313369.0}, {"date": "2023-04-24", "close": 47.62, "volume": 1064442.0}, {"date": "2023-04-25", "close": 47.43, "volume": 1291261.0}, {"date": "2023-04-26", "close": 47.24, "volume": 1357133.0}, {"date": "2023-04-27", "close": 47.97, "volume": 1089875.0}, {"date": "2023-04-28", "close": 48.07, "volume": 960906.0}, {"date": "2023-05-01", "close": 48.3, "volume": 1423644.0}, {"date": "2023-05-02", "close": 47.96, "volume": 1045174.0}, {"date": "2023-05-03", "close": 47.97, "volume": 1298260.0}, {"date": "2023-05-04", "close": 47.6, "volume": 1488711.0}, {"date": "2023-05-05", "close": 48.13, "volume": 1145570.0}, {"date": "2023-05-08", "close": 48.03, "volume": 915883.0}, {"date": "2023-05-09", "close": 47.86, "volume": 763307.0}, {"date": "2023-05-10", "close": 47.94, "volume": 953608.0}, {"date": "2023-05-11", "close": 47.64, "volume": 655785.0}, {"date": "2023-05-12", "close": 47.34, "volume": 935041.0}, {"date": "2023-05-15", "close": 47.48, "volume": 802270.0}, {"date": "2023-05-16", "close": 47.12, "volume": 981515.0}, {"date": "2023-05-17", "close": 47.0, "volume": 856986.0}, {"date": "2023-05-18", "close": 46.78, "volume": 686947.0}, {"date": "2023-05-19", "close": 46.95, "volume": 671748.0}, {"date": "2023-05-22", "close": 46.94, "volume": 461061.0}, {"date": "2023-05-23", "close": 46.56, "volume": 709512.0}, {"date": "2023-05-24", "close": 45.87, "volume": 1578013.0}, {"date": "2023-05-25", "close": 45.06, "volume": 1706398.0}, {"date": "2023-05-26", "close": 45.44, "volume": 812827.0}, {"date": "2023-05-30", "close": 45.46, "volume": 663477.0}, {"date": "2023-05-31", "close": 45.1, "volume": 1002652.0}, {"date": "2023-06-01", "close": 45.43, "volume": 1403023.0}, {"date": "2023-06-02", "close": 45.73, "volume": 1197520.0}, {"date": "2023-06-05", "close": 45.6, "volume": 1284246.0}, {"date": "2023-06-06", "close": 45.68, "volume": 1273128.0}, {"date": "2023-06-07", "close": 45.88, "volume": 1430662.0}, {"date": "2023-06-08", "close": 46.01, "volume": 1457567.0}, {"date": "2023-06-09", "close": 45.97, "volume": 715404.0}, {"date": "2023-06-12", "close": 46.12, "volume": 5307603.0}, {"date": "2023-06-13", "close": 46.44, "volume": 4113957.0}, {"date": "2023-06-14", "close": 45.26, "volume": 2242332.0}, {"date": "2023-06-15", "close": 45.41, "volume": 1298702.0}, {"date": "2023-06-16", "close": 45.7, "volume": 1814554.0}, {"date": "2023-06-20", "close": 45.13, "volume": 933745.0}, {"date": "2023-06-21", "close": 45.09, "volume": 2104351.0}, {"date": "2023-06-22", "close": 44.99, "volume": 730403.0}, {"date": "2023-06-23", "close": 44.58, "volume": 894861.0}, {"date": "2023-06-26", "close": 44.78, "volume": 1231607.0}, {"date": "2023-06-27", "close": 44.88, "volume": 1119062.0}, {"date": "2023-06-28", "close": 44.89, "volume": 990928.0}, {"date": "2023-06-29", "close": 45.15, "volume": 950627.0}, {"date": "2023-06-30", "close": 45.59, "volume": 1043009.0}, {"date": "2023-07-03", "close": 45.93, "volume": 306198.0}, {"date": "2023-07-05", "close": 45.54, "volume": 1466367.0}, {"date": "2023-07-06", "close": 44.98, "volume": 1230026.0}, {"date": "2023-07-07", "close": 44.83, "volume": 1461598.0}, {"date": "2023-07-10", "close": 44.29, "volume": 1720303.0}, {"date": "2023-07-11", "close": 44.31, "volume": 1538714.0}, {"date": "2023-07-12", "close": 44.55, "volume": 1041036.0}, {"date": "2023-07-13", "close": 45.07, "volume": 1991085.0}, {"date": "2023-07-14", "close": 44.28, "volume": 1173791.0}, {"date": "2023-07-17", "close": 43.71, "volume": 2154277.0}, {"date": "2023-07-18", "close": 43.49, "volume": 2321063.0}, {"date": "2023-07-19", "close": 43.89, "volume": 1423640.0}, {"date": "2023-07-20", "close": 44.16, "volume": 1143652.0}, {"date": "2023-07-21", "close": 44.44, "volume": 1446837.0}, {"date": "2023-07-24", "close": 44.34, "volume": 1142154.0}, {"date": "2023-07-25", "close": 43.85, "volume": 2193275.0}, {"date": "2023-07-26", "close": 43.57, "volume": 1247556.0}, {"date": "2023-07-27", "close": 43.14, "volume": 1163484.0}, {"date": "2023-07-28", "close": 43.08, "volume": 1066843.0}, {"date": "2023-07-31", "close": 43.22, "volume": 1003211.0}, {"date": "2023-08-01", "close": 42.76, "volume": 1625838.0}, {"date": "2023-08-02", "close": 42.08, "volume": 1732912.0}, {"date": "2023-08-03", "close": 41.58, "volume": 1297583.0}, {"date": "2023-08-04", "close": 42.03, "volume": 1573099.0}, {"date": "2023-08-07", "close": 42.24, "volume": 819319.0}, {"date": "2023-08-08", "close": 41.8, "volume": 985859.0}, {"date": "2023-08-09", "close": 42.19, "volume": 1126975.0}, {"date": "2023-08-10", "close": 42.3, "volume": 867873.0}, {"date": "2023-08-11", "close": 42.23, "volume": 876868.0}, {"date": "2023-08-14", "close": 41.79, "volume": 819722.0}, {"date": "2023-08-15", "close": 41.2, "volume": 1371025.0}, {"date": "2023-08-16", "close": 40.99, "volume": 1439739.0}, {"date": "2023-08-17", "close": 40.64, "volume": 2156507.0}, {"date": "2023-08-18", "close": 40.69, "volume": 844321.0}, {"date": "2023-08-21", "close": 40.5, "volume": 2054124.0}, {"date": "2023-08-22", "close": 40.4, "volume": 1350052.0}, {"date": "2023-08-23", "close": 40.55, "volume": 2510003.0}, {"date": "2023-08-24", "close": 41.37, "volume": 2626249.0}, {"date": "2023-08-25", "close": 41.41, "volume": 1412923.0}, {"date": "2023-08-28", "close": 42.09, "volume": 1248650.0}, {"date": "2023-08-29", "close": 42.55, "volume": 960719.0}, {"date": "2023-08-30", "close": 42.61, "volume": 798192.0}, {"date": "2023-08-31", "close": 42.35, "volume": 908490.0}, {"date": "2023-09-01", "close": 41.45, "volume": 2380190.0}, {"date": "2023-09-05", "close": 41.04, "volume": 1229123.0}, {"date": "2023-09-06", "close": 40.62, "volume": 938713.0}, {"date": "2023-09-07", "close": 40.38, "volume": 1058327.0}, {"date": "2023-09-08", "close": 40.52, "volume": 900467.0}, {"date": "2023-09-11", "close": 40.96, "volume": 1113094.0}, {"date": "2023-09-12", "close": 41.16, "volume": 814409.0}, {"date": "2023-09-13", "close": 41.25, "volume": 1038294.0}, {"date": "2023-09-14", "close": 40.99, "volume": 2205760.0}, {"date": "2023-09-15", "close": 40.78, "volume": 2786430.0}, {"date": "2023-09-18", "close": 40.78, "volume": 1181782.0}, {"date": "2023-09-19", "close": 40.57, "volume": 1344355.0}, {"date": "2023-09-20", "close": 40.55, "volume": 1001796.0}, {"date": "2023-09-21", "close": 39.69, "volume": 2007333.0}, {"date": "2023-09-22", "close": 39.83, "volume": 1891436.0}, {"date": "2023-09-25", "close": 39.44, "volume": 2060841.0}, {"date": "2023-09-26", "close": 38.51, "volume": 2391505.0}, {"date": "2023-09-27", "close": 38.17, "volume": 4391903.0}, {"date": "2023-09-28", "close": 38.2, "volume": 1699490.0}, {"date": "2023-09-29", "close": 38.17, "volume": 3182225.0}, {"date": "2023-10-02", "close": 36.63, "volume": 3082273.0}, {"date": "2023-10-03", "close": 36.39, "volume": 2814853.0}, {"date": "2023-10-04", "close": 36.5, "volume": 2599697.0}, {"date": "2023-10-05", "close": 37.38, "volume": 2908656.0}, {"date": "2023-10-06", "close": 37.32, "volume": 3011857.0}, {"date": "2023-10-09", "close": 37.67, "volume": 1757223.0}, {"date": "2023-10-10", "close": 38.02, "volume": 2138517.0}, {"date": "2023-10-11", "close": 38.4, "volume": 1979786.0}, {"date": "2023-10-12", "close": 37.87, "volume": 1827299.0}, {"date": "2023-10-13", "close": 37.84, "volume": 1561351.0}, {"date": "2023-10-16", "close": 38.58, "volume": 2161026.0}, {"date": "2023-10-17", "close": 38.39, "volume": 2207347.0}, {"date": "2023-10-18", "close": 37.4, "volume": 1281341.0}, {"date": "2023-10-19", "close": 37.54, "volume": 1788368.0}, {"date": "2023-10-20", "close": 36.93, "volume": 1531006.0}, {"date": "2023-10-23", "close": 37.37, "volume": 2096196.0}, {"date": "2023-10-24", "close": 37.54, "volume": 1783433.0}, {"date": "2023-10-25", "close": 37.12, "volume": 1860654.0}, {"date": "2023-10-26", "close": 37.13, "volume": 1881293.0}, {"date": "2023-10-27", "close": 36.65, "volume": 1919270.0}, {"date": "2023-10-30", "close": 37.28, "volume": 1993338.0}, {"date": "2023-10-31", "close": 37.13, "volume": 1603879.0}, {"date": "2023-11-01", "close": 37.86, "volume": 2419741.0}, {"date": "2023-11-02", "close": 39.06, "volume": 2213995.0}, {"date": "2023-11-03", "close": 39.88, "volume": 1902377.0}, {"date": "2023-11-06", "close": 39.57, "volume": 1207221.0}, {"date": "2023-11-07", "close": 38.94, "volume": 1404821.0}, {"date": "2023-11-08", "close": 38.64, "volume": 1267550.0}, {"date": "2023-11-09", "close": 38.65, "volume": 1160277.0}, {"date": "2023-11-10", "close": 38.5, "volume": 1336255.0}, {"date": "2023-11-13", "close": 38.55, "volume": 1201831.0}, {"date": "2023-11-14", "close": 39.49, "volume": 1572265.0}, {"date": "2023-11-15", "close": 39.5, "volume": 1258315.0}, {"date": "2023-11-16", "close": 39.39, "volume": 1126277.0}, {"date": "2023-11-17", "close": 39.5, "volume": 1501789.0}, {"date": "2023-11-20", "close": 39.47, "volume": 1346169.0}, {"date": "2023-11-21", "close": 39.37, "volume": 1227284.0}, {"date": "2023-11-22", "close": 39.28, "volume": 1503838.0}, {"date": "2023-11-24", "close": 39.68, "volume": 609616.0}, {"date": "2023-11-27", "close": 39.33, "volume": 1860670.0}, {"date": "2023-11-28", "close": 39.24, "volume": 1194378.0}, {"date": "2023-11-29", "close": 39.1, "volume": 1332788.0}, {"date": "2023-11-30", "close": 39.39, "volume": 1572056.0}, {"date": "2023-12-01", "close": 40.31, "volume": 1830591.0}, {"date": "2023-12-04", "close": 40.6, "volume": 1665278.0}, {"date": "2023-12-05", "close": 40.47, "volume": 1557853.0}, {"date": "2023-12-06", "close": 40.69, "volume": 1441038.0}, {"date": "2023-12-07", "close": 40.76, "volume": 1694762.0}, {"date": "2023-12-08", "close": 40.61, "volume": 1326875.0}, {"date": "2023-12-11", "close": 40.39, "volume": 1793891.0}, {"date": "2023-12-12", "close": 40.23, "volume": 1704748.0}, {"date": "2023-12-13", "close": 40.98, "volume": 1946089.0}, {"date": "2023-12-14", "close": 40.07, "volume": 3022772.0}, {"date": "2023-12-15", "close": 38.69, "volume": 2860947.0}, {"date": "2023-12-18", "close": 38.55, "volume": 2743898.0}, {"date": "2023-12-19", "close": 38.51, "volume": 2291691.0}, {"date": "2023-12-20", "close": 38.3, "volume": 2218355.0}, {"date": "2023-12-21", "close": 38.73, "volume": 2544985.0}, {"date": "2023-12-22", "close": 38.77, "volume": 2136675.0}, {"date": "2023-12-26", "close": 38.95, "volume": 1018801.0}, {"date": "2023-12-27", "close": 38.97, "volume": 2040255.0}, {"date": "2023-12-28", "close": 39.15, "volume": 1450250.0}, {"date": "2023-12-29", "close": 39.38, "volume": 1863251.0}, {"date": "2024-01-02", "close": 40.38, "volume": 2080126.0}, {"date": "2024-01-03", "close": 40.63, "volume": 1799360.0}, {"date": "2024-01-04", "close": 40.65, "volume": 2480382.0}, {"date": "2024-01-05", "close": 40.79, "volume": 1368976.0}, {"date": "2024-01-08", "close": 40.91, "volume": 2042226.0}, {"date": "2024-01-09", "close": 40.58, "volume": 1364598.0}, {"date": "2024-01-10", "close": 40.9, "volume": 1370823.0}, {"date": "2024-01-11", "close": 40.69, "volume": 2136437.0}, {"date": "2024-01-12", "close": 40.89, "volume": 1493710.0}, {"date": "2024-01-16", "close": 41.42, "volume": 1929565.0}, {"date": "2024-01-17", "close": 41.32, "volume": 2437890.0}, {"date": "2024-01-18", "close": 41.51, "volume": 2081247.0}, {"date": "2024-01-19", "close": 41.68, "volume": 1671711.0}, {"date": "2024-01-22", "close": 40.93, "volume": 2429289.0}, {"date": "2024-01-23", "close": 41.16, "volume": 1699046.0}, {"date": "2024-01-24", "close": 40.67, "volume": 2163174.0}, {"date": "2024-01-25", "close": 40.5, "volume": 1533944.0}, {"date": "2024-01-26", "close": 40.75, "volume": 1268844.0}, {"date": "2024-01-29", "close": 41.12, "volume": 1686935.0}, {"date": "2024-01-30", "close": 40.77, "volume": 1600154.0}, {"date": "2024-01-31", "close": 40.35, "volume": 1451010.0}, {"date": "2024-02-01", "close": 40.88, "volume": 2539133.0}, {"date": "2024-02-02", "close": 39.55, "volume": 3115938.0}, {"date": "2024-02-05", "close": 39.01, "volume": 3215538.0}, {"date": "2024-02-06", "close": 39.63, "volume": 1780711.0}, {"date": "2024-02-07", "close": 39.39, "volume": 2280978.0}, {"date": "2024-02-08", "close": 37.95, "volume": 4866861.0}, {"date": "2024-02-09", "close": 37.53, "volume": 3833249.0}, {"date": "2024-02-12", "close": 38.0, "volume": 2211396.0}, {"date": "2024-02-13", "close": 37.09, "volume": 2820808.0}, {"date": "2024-02-14", "close": 37.01, "volume": 5428206.0}, {"date": "2024-02-15", "close": 37.28, "volume": 4793493.0}, {"date": "2024-02-16", "close": 37.68, "volume": 1743125.0}, {"date": "2024-02-20", "close": 37.88, "volume": 2503449.0}, {"date": "2024-02-21", "close": 37.92, "volume": 1301252.0}, {"date": "2024-02-22", "close": 37.61, "volume": 3281130.0}, {"date": "2024-02-23", "close": 37.6, "volume": 3049202.0}, {"date": "2024-02-26", "close": 37.26, "volume": 3045879.0}, {"date": "2024-02-27", "close": 37.3, "volume": 2556596.0}, {"date": "2024-02-28", "close": 37.15, "volume": 1262011.0}, {"date": "2024-02-29", "close": 37.11, "volume": 1223982.0}, {"date": "2024-03-01", "close": 36.98, "volume": 1494308.0}, {"date": "2024-03-04", "close": 36.24, "volume": 3560212.0}, {"date": "2024-03-05", "close": 35.9, "volume": 3112717.0}, {"date": "2024-03-06", "close": 36.34, "volume": 3240249.0}, {"date": "2024-03-07", "close": 36.68, "volume": 2096129.0}, {"date": "2024-03-08", "close": 36.53, "volume": 2301584.0}, {"date": "2024-03-11", "close": 36.45, "volume": 3613799.0}, {"date": "2024-03-12", "close": 36.19, "volume": 2073695.0}, {"date": "2024-03-13", "close": 35.77, "volume": 2536942.0}, {"date": "2024-03-14", "close": 34.04, "volume": 7715262.0}, {"date": "2024-03-15", "close": 34.4, "volume": 2662894.0}, {"date": "2024-03-18", "close": 34.2, "volume": 3320771.0}, {"date": "2024-03-19", "close": 34.17, "volume": 1722427.0}, {"date": "2024-03-20", "close": 34.37, "volume": 1686727.0}, {"date": "2024-03-21", "close": 34.17, "volume": 1776943.0}, {"date": "2024-03-22", "close": 33.71, "volume": 2616605.0}, {"date": "2024-03-25", "close": 33.82, "volume": 3506131.0}, {"date": "2024-03-26", "close": 33.87, "volume": 3165632.0}, {"date": "2024-03-27", "close": 34.26, "volume": 6099314.0}, {"date": "2024-03-28", "close": 33.98, "volume": 3526784.0}, {"date": "2024-04-01", "close": 33.8, "volume": 2657293.0}, {"date": "2024-04-02", "close": 32.94, "volume": 4189377.0}, {"date": "2024-04-03", "close": 32.98, "volume": 3503806.0}, {"date": "2024-04-04", "close": 33.17, "volume": 3331818.0}, {"date": "2024-04-05", "close": 32.93, "volume": 2135515.0}, {"date": "2024-04-08", "close": 32.77, "volume": 2049458.0}, {"date": "2024-04-09", "close": 33.17, "volume": 2459025.0}, {"date": "2024-04-10", "close": 32.77, "volume": 2455431.0}, {"date": "2024-04-11", "close": 32.79, "volume": 2414190.0}, {"date": "2024-04-12", "close": 32.11, "volume": 2518880.0}, {"date": "2024-04-15", "close": 32.4, "volume": 5112919.0}, {"date": "2024-04-16", "close": 32.22, "volume": 2203905.0}, {"date": "2024-04-17", "close": 32.24, "volume": 3156286.0}, {"date": "2024-04-18", "close": 32.21, "volume": 1392137.0}, {"date": "2024-04-19", "close": 32.59, "volume": 1566011.0}, {"date": "2024-04-22", "close": 32.9, "volume": 2609203.0}, {"date": "2024-04-23", "close": 33.26, "volume": 2146833.0}, {"date": "2024-04-24", "close": 33.06, "volume": 2191996.0}, {"date": "2024-04-25", "close": 32.89, "volume": 1759366.0}, {"date": "2024-04-26", "close": 32.62, "volume": 1477945.0}, {"date": "2024-04-29", "close": 32.75, "volume": 1546077.0}, {"date": "2024-04-30", "close": 32.85, "volume": 2078636.0}, {"date": "2024-05-01", "close": 33.26, "volume": 2199388.0}, {"date": "2024-05-02", "close": 32.99, "volume": 3315211.0}, {"date": "2024-05-03", "close": 33.6, "volume": 2259640.0}, {"date": "2024-05-06", "close": 33.55, "volume": 2258400.0}, {"date": "2024-05-07", "close": 33.46, "volume": 1529202.0}, {"date": "2024-05-08", "close": 33.62, "volume": 1635790.0}, {"date": "2024-05-09", "close": 33.79, "volume": 1486712.0}, {"date": "2024-05-10", "close": 33.94, "volume": 1405438.0}, {"date": "2024-05-13", "close": 33.94, "volume": 1058072.0}, {"date": "2024-05-14", "close": 34.17, "volume": 1685575.0}, {"date": "2024-05-15", "close": 34.57, "volume": 1835021.0}, {"date": "2024-05-16", "close": 34.34, "volume": 1368999.0}, {"date": "2024-05-17", "close": 34.34, "volume": 1291173.0}, {"date": "2024-05-20", "close": 34.07, "volume": 1218851.0}, {"date": "2024-05-21", "close": 33.85, "volume": 2299670.0}, {"date": "2024-05-22", "close": 34.15, "volume": 2117904.0}, {"date": "2024-05-23", "close": 33.79, "volume": 1740687.0}, {"date": "2024-05-24", "close": 33.57, "volume": 1355737.0}, {"date": "2024-05-28", "close": 33.61, "volume": 1773103.0}, {"date": "2024-05-29", "close": 33.19, "volume": 2156030.0}, {"date": "2024-05-30", "close": 33.66, "volume": 2387361.0}, {"date": "2024-05-31", "close": 34.21, "volume": 2875454.0}, {"date": "2024-06-03", "close": 34.36, "volume": 2152617.0}, {"date": "2024-06-04", "close": 34.45, "volume": 2606216.0}, {"date": "2024-06-05", "close": 34.51, "volume": 1489599.0}, {"date": "2024-06-06", "close": 34.49, "volume": 1785871.0}, {"date": "2024-06-07", "close": 34.23, "volume": 1266998.0}, {"date": "2024-06-10", "close": 33.89, "volume": 2472545.0}, {"date": "2024-06-11", "close": 34.06, "volume": 1827024.0}, {"date": "2024-06-12", "close": 34.29, "volume": 1528602.0}, {"date": "2024-06-13", "close": 33.98, "volume": 2239881.0}, {"date": "2024-06-14", "close": 32.88, "volume": 2191246.0}, {"date": "2024-06-17", "close": 32.64, "volume": 1796237.0}, {"date": "2024-06-18", "close": 32.5, "volume": 1982567.0}, {"date": "2024-06-20", "close": 32.79, "volume": 1975270.0}, {"date": "2024-06-21", "close": 32.6, "volume": 2290928.0}, {"date": "2024-06-24", "close": 33.24, "volume": 2343781.0}, {"date": "2024-06-25", "close": 32.72, "volume": 1866822.0}, {"date": "2024-06-26", "close": 32.57, "volume": 1876066.0}, {"date": "2024-06-27", "close": 32.39, "volume": 1483629.0}, {"date": "2024-06-28", "close": 32.37, "volume": 1666299.0}, {"date": "2024-07-01", "close": 32.09, "volume": 1968909.0}, {"date": "2024-07-02", "close": 31.33, "volume": 4425603.0}, {"date": "2024-07-03", "close": 31.47, "volume": 1394385.0}, {"date": "2024-07-05", "close": 31.62, "volume": 2940648.0}, {"date": "2024-07-08", "close": 31.73, "volume": 2251098.0}, {"date": "2024-07-09", "close": 31.54, "volume": 2538568.0}, {"date": "2024-07-10", "close": 31.77, "volume": 1845809.0}, {"date": "2024-07-11", "close": 32.27, "volume": 2080349.0}, {"date": "2024-07-12", "close": 32.47, "volume": 1623581.0}, {"date": "2024-07-15", "close": 32.7, "volume": 3066705.0}, {"date": "2024-07-16", "close": 32.95, "volume": 1738087.0}, {"date": "2024-07-17", "close": 33.37, "volume": 2020846.0}, {"date": "2024-07-18", "close": 33.33, "volume": 1960425.0}, {"date": "2024-07-19", "close": 33.21, "volume": 1860771.0}, {"date": "2024-07-22", "close": 32.98, "volume": 1796309.0}, {"date": "2024-07-23", "close": 32.89, "volume": 1520906.0}, {"date": "2024-07-24", "close": 33.16, "volume": 1421293.0}, {"date": "2024-07-25", "close": 33.17, "volume": 2155626.0}, {"date": "2024-07-26", "close": 33.36, "volume": 1416327.0}, {"date": "2024-07-29", "close": 33.27, "volume": 3553351.0}, {"date": "2024-07-30", "close": 33.56, "volume": 1808817.0}, {"date": "2024-07-31", "close": 33.73, "volume": 2050662.0}, {"date": "2024-08-01", "close": 33.93, "volume": 2377076.0}, {"date": "2024-08-02", "close": 34.33, "volume": 2894251.0}, {"date": "2024-08-05", "close": 33.93, "volume": 2462593.0}, {"date": "2024-08-06", "close": 35.0, "volume": 3559158.0}, {"date": "2024-08-07", "close": 34.85, "volume": 1735668.0}, {"date": "2024-08-08", "close": 35.02, "volume": 1560254.0}, {"date": "2024-08-09", "close": 34.99, "volume": 1408991.0}, {"date": "2024-08-12", "close": 34.82, "volume": 1573107.0}, {"date": "2024-08-13", "close": 34.48, "volume": 2655178.0}, {"date": "2024-08-14", "close": 34.26, "volume": 2593263.0}, {"date": "2024-08-15", "close": 34.31, "volume": 1927913.0}, {"date": "2024-08-16", "close": 34.31, "volume": 1326270.0}, {"date": "2024-08-19", "close": 34.36, "volume": 1123383.0}, {"date": "2024-08-20", "close": 34.53, "volume": 1363573.0}, {"date": "2024-08-21", "close": 34.62, "volume": 964506.0}, {"date": "2024-08-22", "close": 34.55, "volume": 828477.0}, {"date": "2024-08-23", "close": 34.97, "volume": 1301722.0}, {"date": "2024-08-26", "close": 35.14, "volume": 1382595.0}, {"date": "2024-08-27", "close": 35.22, "volume": 2540823.0}, {"date": "2024-08-28", "close": 35.01, "volume": 3364514.0}, {"date": "2024-08-29", "close": 34.89, "volume": 1269340.0}, {"date": "2024-08-30", "close": 35.0, "volume": 1311930.0}, {"date": "2024-09-03", "close": 35.32, "volume": 1672732.0}, {"date": "2024-09-04", "close": 35.88, "volume": 1860748.0}, {"date": "2024-09-05", "close": 35.95, "volume": 1254465.0}, {"date": "2024-09-06", "close": 35.75, "volume": 1351581.0}, {"date": "2024-09-09", "close": 36.08, "volume": 1254097.0}, {"date": "2024-09-10", "close": 35.3, "volume": 2186413.0}, {"date": "2024-09-11", "close": 35.19, "volume": 2040948.0}, {"date": "2024-09-12", "close": 35.26, "volume": 2292206.0}, {"date": "2024-09-13", "close": 35.4, "volume": 2130825.0}, {"date": "2024-09-16", "close": 34.38, "volume": 2965124.0}, {"date": "2024-09-17", "close": 34.51, "volume": 2650834.0}, {"date": "2024-09-18", "close": 35.61, "volume": 4915230.0}, {"date": "2024-09-19", "close": 35.19, "volume": 3223690.0}, {"date": "2024-09-20", "close": 35.04, "volume": 2079188.0}, {"date": "2024-09-23", "close": 35.1, "volume": 1397722.0}, {"date": "2024-09-24", "close": 35.13, "volume": 1998489.0}, {"date": "2024-09-25", "close": 34.9, "volume": 1685964.0}, {"date": "2024-09-26", "close": 34.83, "volume": 1072066.0}, {"date": "2024-09-27", "close": 35.19, "volume": 1528881.0}, {"date": "2024-09-30", "close": 34.8, "volume": 2620057.0}, {"date": "2024-10-01", "close": 34.83, "volume": 1424199.0}, {"date": "2024-10-02", "close": 34.44, "volume": 1629955.0}, {"date": "2024-10-03", "close": 33.84, "volume": 2409969.0}, {"date": "2024-10-04", "close": 33.71, "volume": 1572443.0}, {"date": "2024-10-07", "close": 33.53, "volume": 1748904.0}, {"date": "2024-10-08", "close": 33.51, "volume": 1978175.0}, {"date": "2024-10-09", "close": 33.31, "volume": 1564210.0}, {"date": "2024-10-10", "close": 32.86, "volume": 3028799.0}, {"date": "2024-10-11", "close": 33.02, "volume": 2616803.0}, {"date": "2024-10-14", "close": 32.56, "volume": 3483981.0}, {"date": "2024-10-15", "close": 33.41, "volume": 2795650.0}, {"date": "2024-10-16", "close": 33.48, "volume": 1160147.0}, {"date": "2024-10-17", "close": 33.49, "volume": 1175023.0}, {"date": "2024-10-18", "close": 33.54, "volume": 1184706.0}, {"date": "2024-10-21", "close": 33.39, "volume": 1526448.0}, {"date": "2024-10-22", "close": 33.32, "volume": 1215170.0}, {"date": "2024-10-23", "close": 33.21, "volume": 1193707.0}, {"date": "2024-10-24", "close": 33.14, "volume": 1466251.0}, {"date": "2024-10-25", "close": 32.79, "volume": 1531325.0}, {"date": "2024-10-28", "close": 32.69, "volume": 1097002.0}, {"date": "2024-10-29", "close": 32.46, "volume": 2046621.0}, {"date": "2024-10-30", "close": 32.24, "volume": 1537848.0}, {"date": "2024-10-31", "close": 32.26, "volume": 1556809.0}, {"date": "2024-11-01", "close": 32.1, "volume": 1913559.0}, {"date": "2024-11-04", "close": 29.12, "volume": 10183770.0}, {"date": "2024-11-05", "close": 28.84, "volume": 4290392.0}, {"date": "2024-11-06", "close": 28.74, "volume": 6733154.0}, {"date": "2024-11-07", "close": 28.07, "volume": 7242072.0}, {"date": "2024-11-08", "close": 28.37, "volume": 4007310.0}, {"date": "2024-11-11", "close": 27.85, "volume": 3105285.0}, {"date": "2024-11-12", "close": 27.69, "volume": 3564158.0}, {"date": "2024-11-13", "close": 27.21, "volume": 7305727.0}, {"date": "2024-11-14", "close": 26.84, "volume": 5191229.0}, {"date": "2024-11-15", "close": 26.82, "volume": 4366892.0}, {"date": "2024-11-18", "close": 27.23, "volume": 4043653.0}, {"date": "2024-11-19", "close": 27.31, "volume": 2853616.0}, {"date": "2024-11-20", "close": 27.0, "volume": 3436421.0}, {"date": "2024-11-21", "close": 26.68, "volume": 5627370.0}, {"date": "2024-11-22", "close": 26.77, "volume": 5371238.0}, {"date": "2024-11-25", "close": 27.02, "volume": 3247592.0}, {"date": "2024-11-26", "close": 26.63, "volume": 3286138.0}, {"date": "2024-11-27", "close": 27.02, "volume": 3684388.0}, {"date": "2024-11-29", "close": 27.03, "volume": 1448158.0}, {"date": "2024-12-02", "close": 27.04, "volume": 3823301.0}, {"date": "2024-12-03", "close": 27.31, "volume": 5247638.0}, {"date": "2024-12-04", "close": 26.84, "volume": 7256380.0}, {"date": "2024-12-05", "close": 26.97, "volume": 3007677.0}, {"date": "2024-12-06", "close": 26.78, "volume": 2717443.0}, {"date": "2024-12-09", "close": 26.9, "volume": 4031321.0}, {"date": "2024-12-10", "close": 26.46, "volume": 4054343.0}, {"date": "2024-12-11", "close": 25.97, "volume": 3909958.0}, {"date": "2024-12-12", "close": 25.81, "volume": 5024406.0}, {"date": "2024-12-13", "close": 25.52, "volume": 5665335.0}, {"date": "2024-12-16", "close": 23.86, "volume": 7752706.0}, {"date": "2024-12-17", "close": 23.58, "volume": 6598851.0}, {"date": "2024-12-18", "close": 23.4, "volume": 7038671.0}, {"date": "2024-12-19", "close": 23.11, "volume": 5085570.0}, {"date": "2024-12-20", "close": 23.16, "volume": 5954806.0}, {"date": "2024-12-23", "close": 22.84, "volume": 4417730.0}, {"date": "2024-12-24", "close": 22.9, "volume": 1710307.0}, {"date": "2024-12-26", "close": 22.87, "volume": 3520101.0}, {"date": "2024-12-27", "close": 22.66, "volume": 3216667.0}, {"date": "2024-12-30", "close": 22.53, "volume": 3410953.0}, {"date": "2024-12-31", "close": 23.18, "volume": 3821049.0}, {"date": "2025-01-02", "close": 23.26, "volume": 2865296.0}, {"date": "2025-01-03", "close": 23.82, "volume": 3950122.0}, {"date": "2025-01-06", "close": 23.94, "volume": 3677193.0}, {"date": "2025-01-07", "close": 23.86, "volume": 4004281.0}, {"date": "2025-01-08", "close": 23.63, "volume": 2334866.0}, {"date": "2025-01-10", "close": 22.96, "volume": 3535110.0}, {"date": "2025-01-13", "close": 23.21, "volume": 2839394.0}, {"date": "2025-01-14", "close": 22.54, "volume": 5909176.0}, {"date": "2025-01-15", "close": 22.73, "volume": 2898632.0}, {"date": "2025-01-16", "close": 22.82, "volume": 4367657.0}, {"date": "2025-01-17", "close": 23.15, "volume": 2840887.0}, {"date": "2025-01-21", "close": 23.39, "volume": 3917326.0}, {"date": "2025-01-22", "close": 23.15, "volume": 2639989.0}, {"date": "2025-01-23", "close": 23.22, "volume": 2434820.0}, {"date": "2025-01-24", "close": 23.53, "volume": 2265030.0}, {"date": "2025-01-27", "close": 24.06, "volume": 3327179.0}, {"date": "2025-01-28", "close": 23.88, "volume": 3380496.0}, {"date": "2025-01-29", "close": 23.7, "volume": 3117517.0}, {"date": "2025-01-30", "close": 23.9, "volume": 2666419.0}, {"date": "2025-01-31", "close": 23.79, "volume": 2993492.0}, {"date": "2025-02-03", "close": 24.03, "volume": 3279132.0}, {"date": "2025-02-04", "close": 24.4, "volume": 2364339.0}, {"date": "2025-02-05", "close": 24.9, "volume": 6337319.0}, {"date": "2025-02-06", "close": 23.52, "volume": 7531951.0}, {"date": "2025-02-07", "close": 22.14, "volume": 7889929.0}, {"date": "2025-02-10", "close": 22.51, "volume": 3749337.0}, {"date": "2025-02-11", "close": 22.88, "volume": 4074592.0}, {"date": "2025-02-12", "close": 23.26, "volume": 2549034.0}, {"date": "2025-02-13", "close": 23.63, "volume": 2614602.0}, {"date": "2025-02-14", "close": 23.82, "volume": 2282486.0}, {"date": "2025-02-18", "close": 23.37, "volume": 2842798.0}, {"date": "2025-02-19", "close": 23.42, "volume": 1997697.0}, {"date": "2025-02-20", "close": 23.57, "volume": 1795696.0}, {"date": "2025-02-21", "close": 23.97, "volume": 2577640.0}, {"date": "2025-02-24", "close": 24.08, "volume": 2163150.0}, {"date": "2025-02-25", "close": 23.91, "volume": 2645412.0}, {"date": "2025-02-26", "close": 23.36, "volume": 2820082.0}, {"date": "2025-02-27", "close": 23.39, "volume": 1877888.0}, {"date": "2025-02-28", "close": 23.12, "volume": 2128179.0}, {"date": "2025-03-03", "close": 23.41, "volume": 2183555.0}, {"date": "2025-03-04", "close": 23.61, "volume": 2765089.0}, {"date": "2025-03-05", "close": 23.71, "volume": 1757164.0}, {"date": "2025-03-06", "close": 24.49, "volume": 2938822.0}, {"date": "2025-03-07", "close": 24.8, "volume": 3419929.0}, {"date": "2025-03-10", "close": 25.18, "volume": 4434661.0}, {"date": "2025-03-11", "close": 24.78, "volume": 4466552.0}, {"date": "2025-03-12", "close": 24.35, "volume": 3452916.0}, {"date": "2025-03-13", "close": 24.36, "volume": 2267029.0}, {"date": "2025-03-14", "close": 23.47, "volume": 2193869.0}, {"date": "2025-03-17", "close": 23.7, "volume": 2464147.0}, {"date": "2025-03-18", "close": 23.78, "volume": 2118171.0}, {"date": "2025-03-19", "close": 23.37, "volume": 2021880.0}, {"date": "2025-03-20", "close": 23.02, "volume": 2656472.0}, {"date": "2025-03-21", "close": 22.7, "volume": 2996532.0}, {"date": "2025-03-24", "close": 22.52, "volume": 2257835.0}, {"date": "2025-03-25", "close": 22.53, "volume": 2084251.0}, {"date": "2025-03-26", "close": 22.65, "volume": 2595159.0}, {"date": "2025-03-27", "close": 23.16, "volume": 2380175.0}, {"date": "2025-03-28", "close": 22.97, "volume": 2134423.0}, {"date": "2025-03-31", "close": 22.96, "volume": 2336556.0}, {"date": "2025-04-01", "close": 22.78, "volume": 2039026.0}, {"date": "2025-04-02", "close": 21.82, "volume": 4694448.0}, {"date": "2025-04-03", "close": 22.66, "volume": 4575659.0}, {"date": "2025-04-04", "close": 22.71, "volume": 5186285.0}, {"date": "2025-04-07", "close": 22.08, "volume": 5212362.0}, {"date": "2025-04-08", "close": 20.87, "volume": 5746324.0}, {"date": "2025-04-09", "close": 21.0, "volume": 6342595.0}, {"date": "2025-04-10", "close": 20.98, "volume": 5052160.0}, {"date": "2025-04-11", "close": 21.36, "volume": 4608977.0}, {"date": "2025-04-14", "close": 21.65, "volume": 6388806.0}, {"date": "2025-04-15", "close": 21.24, "volume": 3391163.0}, {"date": "2025-04-16", "close": 21.62, "volume": 3423096.0}, {"date": "2025-04-17", "close": 22.04, "volume": 2836247.0}, {"date": "2025-04-21", "close": 22.38, "volume": 2388712.0}, {"date": "2025-04-22", "close": 22.25, "volume": 2411210.0}, {"date": "2025-04-23", "close": 22.22, "volume": 2521638.0}, {"date": "2025-04-24", "close": 22.01, "volume": 1994592.0}, {"date": "2025-04-25", "close": 21.65, "volume": 2636823.0}, {"date": "2025-04-28", "close": 21.81, "volume": 1714840.0}, {"date": "2025-04-29", "close": 21.92, "volume": 1732908.0}, {"date": "2025-04-30", "close": 22.25, "volume": 3014229.0}, {"date": "2025-05-01", "close": 21.44, "volume": 4481286.0}, {"date": "2025-05-02", "close": 21.45, "volume": 6612865.0}, {"date": "2025-05-05", "close": 21.39, "volume": 3644501.0}, {"date": "2025-05-06", "close": 21.59, "volume": 4122294.0}, {"date": "2025-05-07", "close": 21.25, "volume": 5094443.0}, {"date": "2025-05-08", "close": 22.23, "volume": 6733346.0}, {"date": "2025-05-09", "close": 22.71, "volume": 5091898.0}, {"date": "2025-05-12", "close": 22.56, "volume": 3978496.0}, {"date": "2025-05-13", "close": 21.98, "volume": 3705345.0}, {"date": "2025-05-14", "close": 21.26, "volume": 4725537.0}, {"date": "2025-05-15", "close": 21.63, "volume": 2356371.0}, {"date": "2025-05-16", "close": 21.56, "volume": 2789222.0}, {"date": "2025-05-19", "close": 21.57, "volume": 1337559.0}, {"date": "2025-05-20", "close": 21.66, "volume": 3471048.0}, {"date": "2025-05-21", "close": 21.47, "volume": 2656094.0}, {"date": "2025-05-22", "close": 21.47, "volume": 2218926.0}, {"date": "2025-05-23", "close": 21.53, "volume": 1983547.0}, {"date": "2025-05-27", "close": 21.48, "volume": 2650272.0}, {"date": "2025-05-28", "close": 21.16, "volume": 2224307.0}, {"date": "2025-05-29", "close": 21.5, "volume": 2801266.0}, {"date": "2025-05-30", "close": 21.8, "volume": 3173192.0}, {"date": "2025-06-02", "close": 22.28, "volume": 4678731.0}, {"date": "2025-06-03", "close": 21.94, "volume": 2751328.0}, {"date": "2025-06-04", "close": 21.96, "volume": 2351329.0}, {"date": "2025-06-05", "close": 21.86, "volume": 2300202.0}, {"date": "2025-06-06", "close": 21.78, "volume": 2332101.0}, {"date": "2025-06-09", "close": 22.1, "volume": 2734239.0}, {"date": "2025-06-10", "close": 22.5, "volume": 3749080.0}, {"date": "2025-06-11", "close": 22.45, "volume": 2391807.0}, {"date": "2025-06-12", "close": 22.95, "volume": 3744819.0}, {"date": "2025-06-13", "close": 22.8, "volume": 2596344.0}, {"date": "2025-06-16", "close": 22.39, "volume": 3473821.0}, {"date": "2025-06-17", "close": 22.0, "volume": 3538680.0}, {"date": "2025-06-18", "close": 21.8, "volume": 3818574.0}, {"date": "2025-06-20", "close": 21.71, "volume": 5200849.0}, {"date": "2025-06-23", "close": 21.88, "volume": 2790161.0}, {"date": "2025-06-24", "close": 21.98, "volume": 3665005.0}, {"date": "2025-06-25", "close": 21.94, "volume": 7051110.0}, {"date": "2025-06-26", "close": 21.85, "volume": 2648414.0}, {"date": "2025-06-27", "close": 21.8, "volume": 2651614.0}, {"date": "2025-06-30", "close": 22.17, "volume": 2959027.0}, {"date": "2025-07-01", "close": 22.63, "volume": 2397966.0}, {"date": "2025-07-02", "close": 22.86, "volume": 5259580.0}, {"date": "2025-07-03", "close": 22.85, "volume": 3131622.0}, {"date": "2025-07-07", "close": 23.29, "volume": 5496534.0}, {"date": "2025-07-08", "close": 23.91, "volume": 5835153.0}, {"date": "2025-07-09", "close": 23.83, "volume": 2558895.0}, {"date": "2025-07-10", "close": 24.06, "volume": 3554849.0}, {"date": "2025-07-11", "close": 23.81, "volume": 2258855.0}, {"date": "2025-07-14", "close": 23.89, "volume": 2605162.0}, {"date": "2025-07-15", "close": 24.06, "volume": 2989008.0}, {"date": "2025-07-16", "close": 24.43, "volume": 3158786.0}, {"date": "2025-07-17", "close": 24.09, "volume": 2579007.0}, {"date": "2025-07-18", "close": 23.68, "volume": 2089463.0}, {"date": "2025-07-21", "close": 23.97, "volume": 2250443.0}, {"date": "2025-07-22", "close": 24.38, "volume": 3610214.0}, {"date": "2025-07-23", "close": 24.6, "volume": 2943577.0}, {"date": "2025-07-24", "close": 24.43, "volume": 2001324.0}, {"date": "2025-07-25", "close": 24.2, "volume": 3354098.0}, {"date": "2025-07-28", "close": 23.83, "volume": 2041332.0}, {"date": "2025-07-29", "close": 23.66, "volume": 1690802.0}, {"date": "2025-07-30", "close": 23.53, "volume": 2093148.0}, {"date": "2025-07-31", "close": 23.33, "volume": 2445440.0}, {"date": "2025-08-01", "close": 23.57, "volume": 3105829.0}, {"date": "2025-08-04", "close": 23.31, "volume": 1888228.0}, {"date": "2025-08-05", "close": 23.56, "volume": 2620251.0}, {"date": "2025-08-06", "close": 23.25, "volume": 4374871.0}, {"date": "2025-08-07", "close": 23.78, "volume": 5128683.0}, {"date": "2025-08-08", "close": 24.35, "volume": 4699720.0}, {"date": "2025-08-11", "close": 24.35, "volume": 3605808.0}, {"date": "2025-08-12", "close": 24.5, "volume": 2817035.0}, {"date": "2025-08-13", "close": 25.11, "volume": 5007552.0}, {"date": "2025-08-14", "close": 25.37, "volume": 3110239.0}, {"date": "2025-08-15", "close": 25.61, "volume": 3383992.0}, {"date": "2025-08-18", "close": 25.57, "volume": 3100996.0}, {"date": "2025-08-19", "close": 25.58, "volume": 1914162.0}, {"date": "2025-08-20", "close": 25.74, "volume": 3587447.0}, {"date": "2025-08-21", "close": 25.72, "volume": 3289906.0}, {"date": "2025-08-22", "close": 25.49, "volume": 3574329.0}, {"date": "2025-08-25", "close": 25.22, "volume": 3149756.0}, {"date": "2025-08-26", "close": 24.9, "volume": 3695198.0}, {"date": "2025-08-27", "close": 24.98, "volume": 4508625.0}, {"date": "2025-08-28", "close": 24.82, "volume": 2442078.0}, {"date": "2025-08-29", "close": 24.96, "volume": 2434780.0}, {"date": "2025-09-02", "close": 24.43, "volume": 2650836.0}, {"date": "2025-09-03", "close": 24.53, "volume": 1959632.0}, {"date": "2025-09-04", "close": 24.47, "volume": 2321382.0}, {"date": "2025-09-05", "close": 24.72, "volume": 2189576.0}, {"date": "2025-09-08", "close": 24.39, "volume": 3666834.0}, {"date": "2025-09-09", "close": 24.2, "volume": 2513869.0}, {"date": "2025-09-10", "close": 24.14, "volume": 2532210.0}, {"date": "2025-09-11", "close": 24.3, "volume": 1751247.0}, {"date": "2025-09-12", "close": 24.16, "volume": 2360702.0}, {"date": "2025-09-15", "close": 23.69, "volume": 3053960.0}, {"date": "2025-09-16", "close": 23.43, "volume": 2372928.0}, {"date": "2025-09-17", "close": 23.49, "volume": 2404135.0}, {"date": "2025-09-18", "close": 23.1, "volume": 3431845.0}, {"date": "2025-09-19", "close": 23.22, "volume": 6413543.0}, {"date": "2025-09-22", "close": 23.07, "volume": 2830898.0}, {"date": "2025-09-23", "close": 23.24, "volume": 2525139.0}, {"date": "2025-09-24", "close": 23.12, "volume": 2824248.0}, {"date": "2025-09-25", "close": 23.05, "volume": 2960242.0}, {"date": "2025-09-26", "close": 23.1, "volume": 2163843.0}, {"date": "2025-09-29", "close": 23.27, "volume": 2641111.0}, {"date": "2025-09-30", "close": 23.39, "volume": 2404740.0}, {"date": "2025-10-01", "close": 23.47, "volume": 2559436.0}, {"date": "2025-10-02", "close": 23.23, "volume": 1936576.0}, {"date": "2025-10-03", "close": 23.36, "volume": 1719092.0}, {"date": "2025-10-06", "close": 23.19, "volume": 2419901.0}, {"date": "2025-10-07", "close": 23.29, "volume": 2418925.0}, {"date": "2025-10-08", "close": 23.23, "volume": 3195983.0}, {"date": "2025-10-09", "close": 23.44, "volume": 2812816.0}, {"date": "2025-10-10", "close": 23.9, "volume": 4400857.0}, {"date": "2025-10-13", "close": 24.2, "volume": 5258173.0}, {"date": "2025-10-14", "close": 23.33, "volume": 11551680.0}, {"date": "2025-10-15", "close": 23.65, "volume": 5092123.0}, {"date": "2025-10-16", "close": 23.69, "volume": 3319632.0}, {"date": "2025-10-17", "close": 24.26, "volume": 5182526.0}, {"date": "2025-10-20", "close": 23.86, "volume": 2580171.0}, {"date": "2025-10-21", "close": 23.93, "volume": 1917296.0}, {"date": "2025-10-22", "close": 24.04, "volume": 2647910.0}, {"date": "2025-10-23", "close": 23.86, "volume": 1883274.0}, {"date": "2025-10-24", "close": 23.81, "volume": 1931111.0}, {"date": "2025-10-27", "close": 23.48, "volume": 2656588.0}, {"date": "2025-10-28", "close": 23.57, "volume": 2510413.0}, {"date": "2025-10-29", "close": 23.49, "volume": 2755502.0}, {"date": "2025-10-30", "close": 23.11, "volume": 2705837.0}, {"date": "2025-10-31", "close": 22.86, "volume": 2265474.0}, {"date": "2025-11-03", "close": 22.67, "volume": 3294281.0}, {"date": "2025-11-04", "close": 22.29, "volume": 3660788.0}, {"date": "2025-11-05", "close": 22.39, "volume": 5525056.0}, {"date": "2025-11-06", "close": 23.17, "volume": 3960654.0}, {"date": "2025-11-07", "close": 23.19, "volume": 2913088.0}, {"date": "2025-11-10", "close": 22.94, "volume": 2860881.0}, {"date": "2025-11-11", "close": 23.41, "volume": 4572182.0}, {"date": "2025-11-12", "close": 22.77, "volume": 2873159.0}, {"date": "2025-11-13", "close": 23.11, "volume": 4014487.0}, {"date": "2025-11-14", "close": 22.83, "volume": 3472237.0}, {"date": "2025-11-17", "close": 23.04, "volume": 2734045.0}, {"date": "2025-11-18", "close": 23.02, "volume": 3607657.0}, {"date": "2025-11-19", "close": 22.79, "volume": 2932681.0}, {"date": "2025-11-20", "close": 22.95, "volume": 3410830.0}, {"date": "2025-11-21", "close": 23.13, "volume": 3158395.0}, {"date": "2025-11-24", "close": 23.07, "volume": 3497535.0}, {"date": "2025-11-25", "close": 23.02, "volume": 2719217.0}, {"date": "2025-11-26", "close": 23.2, "volume": 2109680.0}, {"date": "2025-11-28", "close": 23.51, "volume": 1438042.0}, {"date": "2025-12-01", "close": 23.49, "volume": 2635642.0}, {"date": "2025-12-02", "close": 23.37, "volume": 2333806.0}, {"date": "2025-12-03", "close": 23.18, "volume": 4110958.0}, {"date": "2025-12-04", "close": 23.22, "volume": 1588470.0}, {"date": "2025-12-05", "close": 23.55, "volume": 2080340.0}, {"date": "2025-12-08", "close": 23.34, "volume": 3198708.0}, {"date": "2025-12-09", "close": 23.15, "volume": 2866810.0}, {"date": "2025-12-10", "close": 23.19, "volume": 3013358.0}, {"date": "2025-12-11", "close": 23.4, "volume": 3410891.0}, {"date": "2025-12-12", "close": 23.71, "volume": 3783455.0}, {"date": "2025-12-15", "close": 23.61, "volume": 3321375.0}, {"date": "2025-12-16", "close": 23.33, "volume": 4332368.0}, {"date": "2025-12-17", "close": 23.15, "volume": 2860551.0}, {"date": "2025-12-18", "close": 22.85, "volume": 3626334.0}, {"date": "2025-12-19", "close": 22.84, "volume": 2640297.0}, {"date": "2025-12-22", "close": 22.73, "volume": 3639181.0}, {"date": "2025-12-23", "close": 22.73, "volume": 2616894.0}, {"date": "2025-12-24", "close": 23.01, "volume": 1324059.0}, {"date": "2025-12-26", "close": 23.05, "volume": 1228293.0}, {"date": "2025-12-29", "close": 23.38, "volume": 3036404.0}, {"date": "2025-12-30", "close": 23.57, "volume": 2888088.0}, {"date": "2025-12-31", "close": 23.82, "volume": 3275287.0}, {"date": "2026-01-02", "close": 23.66, "volume": 3096712.0}, {"date": "2026-01-05", "close": 23.72, "volume": 4193437.0}, {"date": "2026-01-06", "close": 23.28, "volume": 3620644.0}, {"date": "2026-01-07", "close": 23.33, "volume": 2043326.0}, {"date": "2026-01-08", "close": 23.75, "volume": 3798414.0}, {"date": "2026-01-09", "close": 23.74, "volume": 2267365.0}, {"date": "2026-01-12", "close": 23.84, "volume": 2136375.0}, {"date": "2026-01-13", "close": 23.72, "volume": 2636893.0}, {"date": "2026-01-14", "close": 24.22, "volume": 3530217.0}, {"date": "2026-01-15", "close": 24.24, "volume": 2283570.0}, {"date": "2026-01-16", "close": 24.14, "volume": 2649621.0}, {"date": "2026-01-20", "close": 24.39, "volume": 3647678.0}, {"date": "2026-01-21", "close": 24.51, "volume": 2912875.0}, {"date": "2026-01-22", "close": 24.71, "volume": 3071699.0}, {"date": "2026-01-23", "close": 25.2, "volume": 3393533.0}, {"date": "2026-01-26", "close": 25.15, "volume": 2362907.0}, {"date": "2026-01-27", "close": 25.52, "volume": 3525246.0}, {"date": "2026-01-28", "close": 25.27, "volume": 4353542.0}, {"date": "2026-01-29", "close": 25.49, "volume": 4072562.0}, {"date": "2026-01-30", "close": 25.86, "volume": 3919220.0}, {"date": "2026-02-02", "close": 25.83, "volume": 5195881.0}, {"date": "2026-02-03", "close": 26.1, "volume": 4594456.0}, {"date": "2026-02-04", "close": 26.34, "volume": 4935623.0}, {"date": "2026-02-05", "close": 25.57, "volume": 7902379.0}, {"date": "2026-02-06", "close": 25.08, "volume": 6645692.0}, {"date": "2026-02-09", "close": 25.62, "volume": 4775095.0}, {"date": "2026-02-10", "close": 25.83, "volume": 3924181.0}, {"date": "2026-02-11", "close": 25.65, "volume": 2607110.0}, {"date": "2026-02-12", "close": 25.83, "volume": 3875519.0}, {"date": "2026-02-13", "close": 25.71, "volume": 2458979.0}, {"date": "2026-02-17", "close": 25.79, "volume": 2028555.0}, {"date": "2026-02-18", "close": 25.71, "volume": 2487002.0}, {"date": "2026-02-19", "close": 25.57, "volume": 2155058.0}, {"date": "2026-02-20", "close": 25.8, "volume": 2328459.0}, {"date": "2026-02-23", "close": 26.07, "volume": 2199444.0}, {"date": "2026-02-24", "close": 26.03, "volume": 3158974.0}, {"date": "2026-02-25", "close": 25.63, "volume": 3735285.0}, {"date": "2026-02-26", "close": 25.67, "volume": 2957912.0}, {"date": "2026-02-27", "close": 26.31, "volume": 3338631.0}, {"date": "2026-03-02", "close": 26.23, "volume": 2463975.0}, {"date": "2026-03-03", "close": 26.4, "volume": 3090863.0}, {"date": "2026-03-04", "close": 26.45, "volume": 3594206.0}, {"date": "2026-03-05", "close": 25.98, "volume": 4348746.0}, {"date": "2026-03-06", "close": 26.06, "volume": 3718206.0}, {"date": "2026-03-09", "close": 25.88, "volume": 3713924.0}, {"date": "2026-03-10", "close": 26.39, "volume": 5129420.0}, {"date": "2026-03-11", "close": 25.89, "volume": 4542471.0}, {"date": "2026-03-12", "close": 25.68, "volume": 3698574.0}, {"date": "2026-03-13", "close": 25.57, "volume": 3221368.0}, {"date": "2026-03-16", "close": 25.9, "volume": 4925095.0}, {"date": "2026-03-17", "close": 26.01, "volume": 3407757.0}, {"date": "2026-03-18", "close": 25.75, "volume": 3410809.0}, {"date": "2026-03-19", "close": 25.73, "volume": 4206168.0}, {"date": "2026-03-20", "close": 25.79, "volume": 5339582.0}, {"date": "2026-03-23", "close": 25.76, "volume": 3142322.0}, {"date": "2026-03-24", "close": 25.83, "volume": 2629798.0}, {"date": "2026-03-25", "close": 25.49, "volume": 2256435.0}, {"date": "2026-03-26", "close": 25.47, "volume": 2498979.0}, {"date": "2026-03-27", "close": 25.25, "volume": 2959667.0}, {"date": "2026-03-30", "close": 25.23, "volume": 3341251.0}, {"date": "2026-03-31", "close": 25.24, "volume": 4476585.0}, {"date": "2026-04-01", "close": 25.38, "volume": 3003140.0}, {"date": "2026-04-02", "close": 24.45, "volume": 8070962.0}, {"date": "2026-04-06", "close": 24.26, "volume": 2728186.0}, {"date": "2026-04-07", "close": 23.83, "volume": 3355525.0}, {"date": "2026-04-08", "close": 24.12, "volume": 3121630.0}, {"date": "2026-04-09", "close": 23.89, "volume": 4501896.0}, {"date": "2026-04-10", "close": 23.35, "volume": 4155982.0}, {"date": "2026-04-13", "close": 23.5, "volume": 2724707.0}, {"date": "2026-04-14", "close": 23.85, "volume": 3209364.0}, {"date": "2026-04-15", "close": 23.82, "volume": 2230384.0}, {"date": "2026-04-16", "close": 24.16, "volume": 2161186.0}, {"date": "2026-04-17", "close": 24.09, "volume": 2461097.0}, {"date": "2026-04-20", "close": 23.95, "volume": 2345102.0}, {"date": "2026-04-21", "close": 23.9, "volume": 3789267.0}, {"date": "2026-04-22", "close": 23.73, "volume": 3704986.0}, {"date": "2026-04-23", "close": 24.1, "volume": 2796682.0}, {"date": "2026-04-24", "close": 23.88, "volume": 2103035.0}, {"date": "2026-04-27", "close": 23.56, "volume": 2443072.0}, {"date": "2026-04-28", "close": 23.5, "volume": 2927363.0}, {"date": "2026-04-29", "close": 23.26, "volume": 2429294.0}, {"date": "2026-04-30", "close": 23.78, "volume": 3052655.0}, {"date": "2026-05-01", "close": 23.96, "volume": 1992142.0}, {"date": "2026-05-04", "close": 23.93, "volume": 1793783.0}, {"date": "2026-05-05", "close": 24.1, "volume": 1875528.0}, {"date": "2026-05-06", "close": 24.23, "volume": 4166134.0}, {"date": "2026-05-07", "close": 24.57, "volume": 5760579.0}, {"date": "2026-05-08", "close": 24.14, "volume": 3426411.0}, {"date": "2026-05-11", "close": 24.28, "volume": 2956639.0}, {"date": "2026-05-12", "close": 24.47, "volume": 2780531.0}, {"date": "2026-05-13", "close": 24.39, "volume": 2846419.0}, {"date": "2026-05-14", "close": 24.19, "volume": 2980913.0}, {"date": "2026-05-15", "close": 23.79, "volume": 3347387.0}, {"date": "2026-05-18", "close": 23.82, "volume": 2137519.0}, {"date": "2026-05-19", "close": 23.98, "volume": 3273752.0}, {"date": "2026-05-20", "close": 24.17, "volume": 3358075.0}, {"date": "2026-05-21", "close": 24.39, "volume": 2497285.0}, {"date": "2026-05-22", "close": 24.6, "volume": 1755342.0}, {"date": "2026-05-26", "close": 24.8, "volume": 3007160.0}, {"date": "2026-05-27", "close": 25.09, "volume": 3466756.0}, {"date": "2026-05-28", "close": 24.91, "volume": 4013883.0}, {"date": "2026-05-29", "close": 25.11, "volume": 7072006.0}, {"date": "2026-06-01", "close": 25.06, "volume": 4107122.0}, {"date": "2026-06-02", "close": 24.64, "volume": 3793646.0}, {"date": "2026-06-03", "close": 24.51, "volume": 8820738.0}, {"date": "2026-06-04", "close": 24.08, "volume": 7119037.0}, {"date": "2026-06-05", "close": 24.41, "volume": 4191527.0}, {"date": "2026-06-08", "close": 24.18, "volume": 2526517.0}, {"date": "2026-06-09", "close": 24.58, "volume": 4416808.0}, {"date": "2026-06-10", "close": 24.71, "volume": 3400301.0}, {"date": "2026-06-11", "close": 24.57, "volume": 3641969.0}, {"date": "2026-06-12", "close": 24.59, "volume": 2693748.0}, {"date": "2026-06-15", "close": 24.04, "volume": 3575141.0}, {"date": "2026-06-16", "close": 23.82, "volume": 6070710.0}, {"date": "2026-06-17", "close": 23.28, "volume": 4208147.0}, {"date": "2026-06-18", "close": 23.28, "volume": 3008064.0}, {"date": "2026-06-22", "close": 22.65, "volume": 3909922.0}, {"date": "2026-06-23", "close": 23.04, "volume": 2839717.0}, {"date": "2026-06-24", "close": 23.2, "volume": 3856050.0}, {"date": "2026-06-25", "close": 23.2, "volume": 3307509.0}, {"date": "2026-06-26", "close": 22.92, "volume": 3562232.0}, {"date": "2026-06-29", "close": 22.26, "volume": 4603663.0}, {"date": "2026-06-30", "close": 21.51, "volume": 4920503.0}, {"date": "2026-07-01", "close": 21.02, "volume": 2611585.0}, {"date": "2026-07-02", "close": 21.42, "volume": 7659311.0}, {"date": "2026-07-06", "close": 20.87, "volume": 5182914.0}, {"date": "2026-07-07", "close": 21.4, "volume": 4749176.0}, {"date": "2026-07-08", "close": 21.45, "volume": 3789901.0}, {"date": "2026-07-09", "close": 21.32, "volume": 3646042.0}, {"date": "2026-07-10", "close": 21.38, "volume": 3005746.0}, {"date": "2026-07-13", "close": 21.45, "volume": 3527821.0}, {"date": "2026-07-14", "close": 21.2, "volume": 4332350.0}, {"date": "2026-07-15", "close": 21.6, "volume": 3679108.0}, {"date": "2026-07-16", "close": 22.14, "volume": 5163638.0}, {"date": "2026-07-17", "close": 21.84, "volume": 4144451.0}, {"date": "2026-07-20", "close": 21.7, "volume": 3092343.0}, {"date": "2026-07-21", "close": 21.65, "volume": 3217326.0}, {"date": "2026-07-22", "close": 21.48, "volume": 4097387.0}, {"date": "2026-07-23", "close": 21.21, "volume": 3459709.0}, {"date": "2026-07-24", "close": 21.3, "volume": 2876115.0}, {"date": "2026-07-27", "close": 21.24, "volume": 3486328.0}, {"date": "2026-07-28", "close": 21.81, "volume": 3427771.0}, {"date": "2026-07-29", "close": 22.33, "volume": 5567250.0}, {"date": "2026-07-30", "close": 21.7, "volume": 4039233.0}, {"date": "2026-07-31", "close": 21.79, "volume": 4364586.0}, {"date": "2026-08-03", "close": 21.79, "volume": 1900323.0}, {"date": "2026-08-04", "close": 22.0, "volume": 8582528.0}, {"date": "2026-08-05", "close": 22.06, "volume": 7715703.0}, {"date": "2026-08-06", "close": 22.77, "volume": 5450115.0}, {"date": "2026-08-07", "close": 22.75, "volume": 3122143.0}], "refreshing": true}