{"ticker": "CMBS", "overview": {"name": "iShares CMBS Bond ETF", "country": "United States"}, "description": "iShares CMBS Bond ETF trades as CMBS on the NYSE Arca and is registered in the United States. Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "exchange": "NYSE Arca", "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": "CMBS", "has_prices": true, "as_of": "2026-08-07", "last": 48.19, "prev_close": 48.33, "change": -0.14000000000000057, "change_pct": -0.0028967515001034672, "session_volume": 19455.0, "vwap_5": 48.2800790928205, "vwap_20": 48.32964491266766, "vwap_60": 48.47797672617296, "vwap_250": 48.976936041457364, "high_52w": 49.89, "low_52w": 48.12, "avg_volume_20": 28291.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2e07675919df458da3be53610b8be5d0-5", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in CMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229910}, {"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-10", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps CMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "SENATE-a9754ff5901a4877b7bea647bd361c52-10", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps CMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "SENATE-141ea86c94114d3fae9bce6e5e8065d1-7", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in CMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/141ea86c-9411-4d3f-ae9b-ce6e5e8065d1/", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388310}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-9", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds CMBS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408470}, {"id": "SENATE-2c4705cc0f3e41059093f82fcec8bacd-6", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds CMBS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499190}, {"id": "SENATE-f87f8a40efa543dfad7156327f5a18ce-3", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps CMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594230}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-13", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds CMBS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660470}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-6", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds CMBS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134230}, {"id": "SENATE-5ac65f3848034b25b2525140bba4d8b5-1", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps CMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac65f38-4803-4b25-b252-5140bba4d8b5/", "trade_date": "2024-04-16", "timestamp": "2024-04-16", "mins": 1340150}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-1", "src": "CONGRESS", "ticker": "CMBS", "cik": "", "company": "iShares CMBS Bond ETF", "company_raw": "iShares CMBS Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps CMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571990}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 5005.0, "net": 1001.0, "trades": 11, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/141ea86c-9411-4d3f-ae9b-ce6e5e8065d1/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac65f38-4803-4b25-b252-5140bba4d8b5/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}}], "activity": [], "announcements": [], "performance": {"ticker": "CMBS", "has_prices": true, "summary": {"n": 6, "avg": -0.014146481824683123, "win_rate": 0.0, "best": -0.00659657802514946, "worst": -0.02211850649350656, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 48.65, "return": -0.009455292908530337}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 49.28, "return": -0.02211850649350656}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 49.17, "return": -0.019930852145617326}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 49.07, "return": -0.017933564295903863}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 48.51, "return": -0.00659657802514946}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 48.62, "return": -0.008844097079391192}]}, "price_series": [{"date": "2016-08-08", "close": 53.06, "volume": 21542.0}, {"date": "2016-08-09", "close": 53.3, "volume": 35547.0}, {"date": "2016-08-10", "close": 53.28, "volume": 23215.0}, {"date": "2016-08-11", "close": 53.13, "volume": 42002.0}, {"date": "2016-08-12", "close": 53.1, "volume": 29457.0}, {"date": "2016-08-15", "close": 53.14, "volume": 25924.0}, {"date": "2016-08-16", "close": 53.27, "volume": 30306.0}, {"date": "2016-08-17", "close": 53.42, "volume": 19802.0}, {"date": "2016-08-18", "close": 53.37, "volume": 31673.0}, {"date": "2016-08-19", "close": 53.32, "volume": 33505.0}, {"date": "2016-08-22", "close": 53.4, "volume": 20074.0}, {"date": "2016-08-23", "close": 53.41, "volume": 16349.0}, {"date": "2016-08-24", "close": 53.2801, "volume": 20104.0}, {"date": "2016-08-25", "close": 53.31, "volume": 23230.0}, {"date": "2016-08-26", "close": 53.24, "volume": 17284.0}, {"date": "2016-08-29", "close": 53.25, "volume": 15478.0}, {"date": "2016-08-30", "close": 53.08, "volume": 59749.0}, {"date": "2016-08-31", "close": 53.2, "volume": 64114.0}, {"date": "2016-09-01", "close": 53.16, "volume": 23153.0}, {"date": "2016-09-02", "close": 53.12, "volume": 20716.0}, {"date": "2016-09-06", "close": 53.31, "volume": 34655.0}, {"date": "2016-09-07", "close": 53.36, "volume": 23322.0}, {"date": "2016-09-08", "close": 53.3, "volume": 35138.0}, {"date": "2016-09-09", "close": 53.04, "volume": 45924.0}, {"date": "2016-09-12", "close": 53.12, "volume": 54217.0}, {"date": "2016-09-13", "close": 52.99, "volume": 23701.0}, {"date": "2016-09-14", "close": 53.02, "volume": 45804.0}, {"date": "2016-09-15", "close": 53.095, "volume": 33437.0}, {"date": "2016-09-16", "close": 53.13, "volume": 31219.0}, {"date": "2016-09-19", "close": 52.93, "volume": 26127.0}, {"date": "2016-09-20", "close": 52.99, "volume": 39583.0}, {"date": "2016-09-21", "close": 53.09, "volume": 45057.0}, {"date": "2016-09-22", "close": 52.93, "volume": 54053.0}, {"date": "2016-09-23", "close": 53.1, "volume": 17801.0}, {"date": "2016-09-26", "close": 53.24, "volume": 50978.0}, {"date": "2016-09-27", "close": 53.1, "volume": 41240.0}, {"date": "2016-09-28", "close": 53.16, "volume": 37265.0}, {"date": "2016-09-29", "close": 53.2, "volume": 20676.0}, {"date": "2016-09-30", "close": 53.08, "volume": 45072.0}, {"date": "2016-10-03", "close": 52.94, "volume": 37673.0}, {"date": "2016-10-04", "close": 52.75, "volume": 38094.0}, {"date": "2016-10-05", "close": 52.51, "volume": 2024485.0}, {"date": "2016-10-06", "close": 52.4, "volume": 438309.0}, {"date": "2016-10-07", "close": 52.5, "volume": 87709.0}, {"date": "2016-10-10", "close": 52.53, "volume": 9761.0}, {"date": "2016-10-11", "close": 52.44, "volume": 43387.0}, {"date": "2016-10-12", "close": 52.34, "volume": 16502.0}, {"date": "2016-10-13", "close": 52.49, "volume": 26938.0}, {"date": "2016-10-14", "close": 52.51, "volume": 16900.0}, {"date": "2016-10-17", "close": 52.54, "volume": 20460.0}, {"date": "2016-10-18", "close": 52.63, "volume": 41598.0}, {"date": "2016-10-19", "close": 52.65, "volume": 8635.0}, {"date": "2016-10-20", "close": 52.69, "volume": 14517.0}, {"date": "2016-10-21", "close": 52.48, "volume": 12163.0}, {"date": "2016-10-24", "close": 52.63, "volume": 8652.0}, {"date": "2016-10-25", "close": 52.5101, "volume": 14264.0}, {"date": "2016-10-26", "close": 52.56, "volume": 18633.0}, {"date": "2016-10-27", "close": 52.42, "volume": 22633.0}, {"date": "2016-10-28", "close": 52.27, "volume": 12238.0}, {"date": "2016-10-31", "close": 52.29, "volume": 14420.0}, {"date": "2016-11-01", "close": 52.29, "volume": 32072.0}, {"date": "2016-11-02", "close": 52.4599, "volume": 16416.0}, {"date": "2016-11-03", "close": 52.41, "volume": 10334.0}, {"date": "2016-11-04", "close": 52.54, "volume": 14563.0}, {"date": "2016-11-07", "close": 52.4415, "volume": 16958.0}, {"date": "2016-11-08", "close": 52.27, "volume": 21837.0}, {"date": "2016-11-09", "close": 51.88, "volume": 86681.0}, {"date": "2016-11-10", "close": 51.65, "volume": 23934.0}, {"date": "2016-11-11", "close": 51.59, "volume": 38323.0}, {"date": "2016-11-14", "close": 51.03, "volume": 68319.0}, {"date": "2016-11-15", "close": 51.15, "volume": 28581.0}, {"date": "2016-11-16", "close": 51.34, "volume": 38033.0}, {"date": "2016-11-17", "close": 51.29, "volume": 36913.0}, {"date": "2016-11-18", "close": 51.24, "volume": 19140.0}, {"date": "2016-11-21", "close": 51.12, "volume": 32346.0}, {"date": "2016-11-22", "close": 51.21, "volume": 11496.0}, {"date": "2016-11-23", "close": 51.15, "volume": 22526.0}, {"date": "2016-11-25", "close": 51.34, "volume": 10910.0}, {"date": "2016-11-28", "close": 51.36, "volume": 15018.0}, {"date": "2016-11-29", "close": 51.34, "volume": 27721.0}, {"date": "2016-11-30", "close": 51.13, "volume": 29514.0}, {"date": "2016-12-01", "close": 51.08, "volume": 68874.0}, {"date": "2016-12-02", "close": 51.09, "volume": 16453.0}, {"date": "2016-12-05", "close": 51.11, "volume": 13273.0}, {"date": "2016-12-06", "close": 51.09, "volume": 12653.0}, {"date": "2016-12-07", "close": 51.08, "volume": 118721.0}, {"date": "2016-12-08", "close": 51.14, "volume": 46586.0}, {"date": "2016-12-09", "close": 50.97, "volume": 44850.0}, {"date": "2016-12-12", "close": 50.85, "volume": 39754.0}, {"date": "2016-12-13", "close": 50.78, "volume": 36599.0}, {"date": "2016-12-14", "close": 50.43, "volume": 53138.0}, {"date": "2016-12-15", "close": 50.47, "volume": 47745.0}, {"date": "2016-12-16", "close": 50.48, "volume": 74765.0}, {"date": "2016-12-19", "close": 50.7, "volume": 28545.0}, {"date": "2016-12-20", "close": 50.52, "volume": 57073.0}, {"date": "2016-12-21", "close": 50.8, "volume": 34906.0}, {"date": "2016-12-22", "close": 50.54, "volume": 29945.0}, {"date": "2016-12-23", "close": 50.68, "volume": 80458.0}, {"date": "2016-12-27", "close": 50.69, "volume": 18285.0}, {"date": "2016-12-28", "close": 50.68, "volume": 26460.0}, {"date": "2016-12-29", "close": 50.8, "volume": 54591.0}, {"date": "2016-12-30", "close": 51.06, "volume": 27585.0}, {"date": "2017-01-03", "close": 50.89, "volume": 49297.0}, {"date": "2017-01-04", "close": 50.94, "volume": 68149.0}, {"date": "2017-01-05", "close": 51.35, "volume": 72244.0}, {"date": "2017-01-06", "close": 51.08, "volume": 15895.0}, {"date": "2017-01-09", "close": 51.28, "volume": 35709.0}, {"date": "2017-01-10", "close": 51.29, "volume": 14976.0}, {"date": "2017-01-11", "close": 51.42, "volume": 12162.0}, {"date": "2017-01-12", "close": 51.46, "volume": 16462.0}, {"date": "2017-01-13", "close": 51.29, "volume": 15685.0}, {"date": "2017-01-17", "close": 51.51, "volume": 18933.0}, {"date": "2017-01-18", "close": 51.2, "volume": 125299.0}, {"date": "2017-01-19", "close": 51.21, "volume": 29633.0}, {"date": "2017-01-20", "close": 51.265, "volume": 77982.0}, {"date": "2017-01-23", "close": 51.26, "volume": 64866.0}, {"date": "2017-01-24", "close": 51.1335, "volume": 47516.0}, {"date": "2017-01-25", "close": 51.18, "volume": 12414.0}, {"date": "2017-01-26", "close": 51.2, "volume": 26401.0}, {"date": "2017-01-27", "close": 51.23, "volume": 20648.0}, {"date": "2017-01-30", "close": 51.18, "volume": 16182.0}, {"date": "2017-01-31", "close": 51.13, "volume": 151705.0}, {"date": "2017-02-01", "close": 51.1, "volume": 25872.0}, {"date": "2017-02-02", "close": 50.96, "volume": 33080.0}, {"date": "2017-02-03", "close": 51.1, "volume": 8739.0}, {"date": "2017-02-06", "close": 51.1, "volume": 38626.0}, {"date": "2017-02-07", "close": 51.29, "volume": 14955.0}, {"date": "2017-02-08", "close": 51.28, "volume": 42786.0}, {"date": "2017-02-09", "close": 51.31, "volume": 9635.0}, {"date": "2017-02-10", "close": 51.315, "volume": 14429.0}, {"date": "2017-02-13", "close": 51.185, "volume": 17071.0}, {"date": "2017-02-14", "close": 51.06, "volume": 42810.0}, {"date": "2017-02-15", "close": 50.9804, "volume": 13667.0}, {"date": "2017-02-16", "close": 51.24, "volume": 24450.0}, {"date": "2017-02-17", "close": 51.23, "volume": 31576.0}, {"date": "2017-02-21", "close": 51.18, "volume": 20192.0}, {"date": "2017-02-22", "close": 51.18, "volume": 26434.0}, {"date": "2017-02-23", "close": 51.27, "volume": 43542.0}, {"date": "2017-02-24", "close": 51.44, "volume": 26592.0}, {"date": "2017-02-27", "close": 51.33, "volume": 15651.0}, {"date": "2017-02-28", "close": 51.31, "volume": 26171.0}, {"date": "2017-03-01", "close": 50.96, "volume": 28417.0}, {"date": "2017-03-02", "close": 50.82, "volume": 17569.0}, {"date": "2017-03-03", "close": 50.91, "volume": 46994.0}, {"date": "2017-03-06", "close": 50.94, "volume": 19623.0}, {"date": "2017-03-07", "close": 50.87, "volume": 7378.0}, {"date": "2017-03-08", "close": 50.77, "volume": 17829.0}, {"date": "2017-03-09", "close": 50.71, "volume": 8239.0}, {"date": "2017-03-10", "close": 50.82, "volume": 15281.0}, {"date": "2017-03-13", "close": 50.65, "volume": 19020.0}, {"date": "2017-03-14", "close": 50.75, "volume": 10736.0}, {"date": "2017-03-15", "close": 51.09, "volume": 24714.0}, {"date": "2017-03-16", "close": 50.84, "volume": 19921.0}, {"date": "2017-03-17", "close": 51.08, "volume": 13376.0}, {"date": "2017-03-20", "close": 51.0333, "volume": 14379.0}, {"date": "2017-03-21", "close": 51.19, "volume": 18657.0}, {"date": "2017-03-22", "close": 51.36, "volume": 12783.0}, {"date": "2017-03-23", "close": 51.26, "volume": 22220.0}, {"date": "2017-03-24", "close": 51.25, "volume": 11918.0}, {"date": "2017-03-27", "close": 51.26, "volume": 9061.0}, {"date": "2017-03-28", "close": 51.09, "volume": 82797.0}, {"date": "2017-03-29", "close": 51.25, "volume": 27771.0}, {"date": "2017-03-30", "close": 51.18, "volume": 117088.0}, {"date": "2017-03-31", "close": 51.23, "volume": 24838.0}, {"date": "2017-04-03", "close": 51.2, "volume": 53329.0}, {"date": "2017-04-04", "close": 51.2, "volume": 28873.0}, {"date": "2017-04-05", "close": 51.2, "volume": 45412.0}, {"date": "2017-04-06", "close": 51.36, "volume": 9268.0}, {"date": "2017-04-07", "close": 51.13, "volume": 93410.0}, {"date": "2017-04-10", "close": 51.15, "volume": 143538.0}, {"date": "2017-04-11", "close": 51.5, "volume": 30643.0}, {"date": "2017-04-12", "close": 51.41, "volume": 32552.0}, {"date": "2017-04-13", "close": 51.35, "volume": 56687.0}, {"date": "2017-04-17", "close": 51.63, "volume": 12359.0}, {"date": "2017-04-18", "close": 51.66, "volume": 15558.0}, {"date": "2017-04-19", "close": 51.585, "volume": 44050.0}, {"date": "2017-04-20", "close": 51.6, "volume": 8494.0}, {"date": "2017-04-21", "close": 51.59, "volume": 21082.0}, {"date": "2017-04-24", "close": 51.4554, "volume": 77479.0}, {"date": "2017-04-25", "close": 51.39, "volume": 20437.0}, {"date": "2017-04-26", "close": 51.35, "volume": 8471.0}, {"date": "2017-04-27", "close": 51.43, "volume": 18306.0}, {"date": "2017-04-28", "close": 51.435, "volume": 20337.0}, {"date": "2017-05-01", "close": 51.14, "volume": 50055.0}, {"date": "2017-05-02", "close": 51.41, "volume": 36151.0}, {"date": "2017-05-03", "close": 51.305, "volume": 15190.0}, {"date": "2017-05-04", "close": 51.26, "volume": 18696.0}, {"date": "2017-05-05", "close": 51.31, "volume": 21381.0}, {"date": "2017-05-08", "close": 51.06, "volume": 86250.0}, {"date": "2017-05-09", "close": 51.22, "volume": 8737.0}, {"date": "2017-05-10", "close": 51.21, "volume": 28842.0}, {"date": "2017-05-11", "close": 51.21, "volume": 12372.0}, {"date": "2017-05-12", "close": 51.466, "volume": 47933.0}, {"date": "2017-05-15", "close": 51.4309, "volume": 6361.0}, {"date": "2017-05-16", "close": 51.58, "volume": 37671.0}, {"date": "2017-05-17", "close": 51.76, "volume": 40022.0}, {"date": "2017-05-18", "close": 51.71, "volume": 7217.0}, {"date": "2017-05-19", "close": 51.67, "volume": 38837.0}, {"date": "2017-05-22", "close": 51.62, "volume": 11171.0}, {"date": "2017-05-23", "close": 51.38, "volume": 8883.0}, {"date": "2017-05-24", "close": 51.55, "volume": 7490.0}, {"date": "2017-05-25", "close": 51.49, "volume": 48988.0}, {"date": "2017-05-26", "close": 51.49, "volume": 6731.0}, {"date": "2017-05-30", "close": 51.68, "volume": 10136.0}, {"date": "2017-05-31", "close": 51.74, "volume": 10076.0}, {"date": "2017-06-01", "close": 51.59, "volume": 14400.0}, {"date": "2017-06-02", "close": 51.79, "volume": 38691.0}, {"date": "2017-06-05", "close": 51.75, "volume": 14321.0}, {"date": "2017-06-06", "close": 51.93, "volume": 8062.0}, {"date": "2017-06-07", "close": 51.75, "volume": 15138.0}, {"date": "2017-06-08", "close": 51.7, "volume": 16554.0}, {"date": "2017-06-09", "close": 51.67, "volume": 18758.0}, {"date": "2017-06-12", "close": 51.68, "volume": 7857.0}, {"date": "2017-06-13", "close": 51.61, "volume": 10643.0}, {"date": "2017-06-14", "close": 51.79, "volume": 32382.0}, {"date": "2017-06-15", "close": 51.815, "volume": 6890.0}, {"date": "2017-06-16", "close": 51.78, "volume": 17196.0}, {"date": "2017-06-19", "close": 51.7, "volume": 39550.0}, {"date": "2017-06-20", "close": 51.74, "volume": 5372.0}, {"date": "2017-06-21", "close": 51.82, "volume": 6447.0}, {"date": "2017-06-22", "close": 51.92, "volume": 9846.0}, {"date": "2017-06-23", "close": 51.9273, "volume": 45383.0}, {"date": "2017-06-26", "close": 51.84, "volume": 43010.0}, {"date": "2017-06-27", "close": 51.64, "volume": 28344.0}, {"date": "2017-06-28", "close": 51.73, "volume": 17080.0}, {"date": "2017-06-29", "close": 51.63, "volume": 15168.0}, {"date": "2017-06-30", "close": 51.4, "volume": 26546.0}, {"date": "2017-07-03", "close": 51.19, "volume": 35593.0}, {"date": "2017-07-05", "close": 51.28, "volume": 21031.0}, {"date": "2017-07-06", "close": 51.22, "volume": 10570.0}, {"date": "2017-07-07", "close": 51.17, "volume": 44957.0}, {"date": "2017-07-10", "close": 51.32, "volume": 132770.0}, {"date": "2017-07-11", "close": 51.34, "volume": 22949.0}, {"date": "2017-07-12", "close": 51.52, "volume": 23263.0}, {"date": "2017-07-13", "close": 51.52, "volume": 18159.0}, {"date": "2017-07-14", "close": 51.52, "volume": 117037.0}, {"date": "2017-07-17", "close": 51.5469, "volume": 38051.0}, {"date": "2017-07-18", "close": 51.62, "volume": 15549.0}, {"date": "2017-07-19", "close": 51.71, "volume": 24995.0}, {"date": "2017-07-20", "close": 51.62, "volume": 70981.0}, {"date": "2017-07-21", "close": 51.74, "volume": 7596.0}, {"date": "2017-07-24", "close": 51.74, "volume": 32261.0}, {"date": "2017-07-25", "close": 51.5469, "volume": 28991.0}, {"date": "2017-07-26", "close": 51.55, "volume": 33189.0}, {"date": "2017-07-27", "close": 51.65, "volume": 28180.0}, {"date": "2017-07-28", "close": 51.72, "volume": 18763.0}, {"date": "2017-07-31", "close": 51.7, "volume": 11043.0}, {"date": "2017-08-01", "close": 51.73, "volume": 35706.0}, {"date": "2017-08-02", "close": 51.7, "volume": 9150.0}, {"date": "2017-08-03", "close": 51.74, "volume": 9682.0}, {"date": "2017-08-04", "close": 51.73, "volume": 74716.0}, {"date": "2017-08-07", "close": 51.62, "volume": 17540.0}, {"date": "2017-08-08", "close": 51.66, "volume": 28314.0}, {"date": "2017-08-09", "close": 51.69, "volume": 30476.0}, {"date": "2017-08-10", "close": 51.8, "volume": 28333.0}, {"date": "2017-08-11", "close": 51.7801, "volume": 12238.0}, {"date": "2017-08-14", "close": 51.79, "volume": 12559.0}, {"date": "2017-08-15", "close": 51.69, "volume": 9181.0}, {"date": "2017-08-16", "close": 51.76, "volume": 57708.0}, {"date": "2017-08-17", "close": 51.87, "volume": 15751.0}, {"date": "2017-08-18", "close": 51.85, "volume": 15006.0}, {"date": "2017-08-21", "close": 51.9868, "volume": 13771.0}, {"date": "2017-08-22", "close": 51.9, "volume": 10636.0}, {"date": "2017-08-23", "close": 51.91, "volume": 34041.0}, {"date": "2017-08-24", "close": 52.04, "volume": 12199.0}, {"date": "2017-08-25", "close": 52.03, "volume": 11130.0}, {"date": "2017-08-28", "close": 51.997, "volume": 13530.0}, {"date": "2017-08-29", "close": 52.06, "volume": 13282.0}, {"date": "2017-08-30", "close": 52.135, "volume": 12015.0}, {"date": "2017-08-31", "close": 52.2, "volume": 12349.0}, {"date": "2017-09-01", "close": 51.99, "volume": 11899.0}, {"date": "2017-09-05", "close": 52.18, "volume": 12629.0}, {"date": "2017-09-06", "close": 52.07, "volume": 13295.0}, {"date": "2017-09-07", "close": 52.26, "volume": 8278.0}, {"date": "2017-09-08", "close": 52.14, "volume": 12267.0}, {"date": "2017-09-11", "close": 52.09, "volume": 4455.0}, {"date": "2017-09-12", "close": 52.06, "volume": 11298.0}, {"date": "2017-09-13", "close": 51.83, "volume": 5324.0}, {"date": "2017-09-14", "close": 51.85, "volume": 8138.0}, {"date": "2017-09-15", "close": 51.78, "volume": 11259.0}, {"date": "2017-09-18", "close": 51.72, "volume": 10352.0}, {"date": "2017-09-19", "close": 51.63, "volume": 8347.0}, {"date": "2017-09-20", "close": 51.58, "volume": 25099.0}, {"date": "2017-09-21", "close": 51.61, "volume": 6552.0}, {"date": "2017-09-22", "close": 51.63, "volume": 7840.0}, {"date": "2017-09-25", "close": 51.68, "volume": 14782.0}, {"date": "2017-09-26", "close": 51.78, "volume": 226029.0}, {"date": "2017-09-27", "close": 51.6, "volume": 46915.0}, {"date": "2017-09-28", "close": 51.64, "volume": 34956.0}, {"date": "2017-09-29", "close": 51.55, "volume": 19263.0}, {"date": "2017-10-02", "close": 51.38, "volume": 83861.0}, {"date": "2017-10-03", "close": 51.5, "volume": 22683.0}, {"date": "2017-10-04", "close": 51.55, "volume": 8230.0}, {"date": "2017-10-05", "close": 51.4, "volume": 32316.0}, {"date": "2017-10-06", "close": 51.37, "volume": 9571.0}, {"date": "2017-10-09", "close": 51.4, "volume": 7427.0}, {"date": "2017-10-10", "close": 51.52, "volume": 12215.0}, {"date": "2017-10-11", "close": 51.5, "volume": 15839.0}, {"date": "2017-10-12", "close": 51.5, "volume": 8993.0}, {"date": "2017-10-13", "close": 51.69, "volume": 144636.0}, {"date": "2017-10-16", "close": 51.54, "volume": 49715.0}, {"date": "2017-10-17", "close": 51.5, "volume": 162068.0}, {"date": "2017-10-18", "close": 51.46, "volume": 12877.0}, {"date": "2017-10-19", "close": 51.5, "volume": 21296.0}, {"date": "2017-10-20", "close": 51.4, "volume": 43969.0}, {"date": "2017-10-23", "close": 51.45, "volume": 28740.0}, {"date": "2017-10-24", "close": 51.4499, "volume": 21022.0}, {"date": "2017-10-25", "close": 51.33, "volume": 58319.0}, {"date": "2017-10-26", "close": 51.3, "volume": 10883.0}, {"date": "2017-10-27", "close": 51.41, "volume": 21717.0}, {"date": "2017-10-30", "close": 51.53, "volume": 11199.0}, {"date": "2017-10-31", "close": 51.56, "volume": 4661.0}, {"date": "2017-11-01", "close": 51.55, "volume": 7107.0}, {"date": "2017-11-02", "close": 51.49, "volume": 9188.0}, {"date": "2017-11-03", "close": 51.64, "volume": 11036.0}, {"date": "2017-11-06", "close": 51.59, "volume": 24512.0}, {"date": "2017-11-07", "close": 51.56, "volume": 22079.0}, {"date": "2017-11-08", "close": 51.6, "volume": 5323.0}, {"date": "2017-11-09", "close": 51.57, "volume": 27406.0}, {"date": "2017-11-10", "close": 51.41, "volume": 15355.0}, {"date": "2017-11-13", "close": 51.46, "volume": 8111.0}, {"date": "2017-11-14", "close": 51.54, "volume": 7562.0}, {"date": "2017-11-15", "close": 51.59, "volume": 15766.0}, {"date": "2017-11-16", "close": 51.58, "volume": 5514.0}, {"date": "2017-11-17", "close": 51.55, "volume": 23288.0}, {"date": "2017-11-20", "close": 51.53, "volume": 10520.0}, {"date": "2017-11-21", "close": 51.44, "volume": 22364.0}, {"date": "2017-11-22", "close": 51.4711, "volume": 3856.0}, {"date": "2017-11-24", "close": 51.41, "volume": 6920.0}, {"date": "2017-11-27", "close": 51.5405, "volume": 5846.0}, {"date": "2017-11-28", "close": 51.6, "volume": 12833.0}, {"date": "2017-11-29", "close": 51.4, "volume": 8790.0}, {"date": "2017-11-30", "close": 51.31, "volume": 10203.0}, {"date": "2017-12-01", "close": 51.27, "volume": 17764.0}, {"date": "2017-12-04", "close": 51.29, "volume": 9361.0}, {"date": "2017-12-05", "close": 51.17, "volume": 10490.0}, {"date": "2017-12-06", "close": 51.37, "volume": 10989.0}, {"date": "2017-12-07", "close": 51.27, "volume": 8954.0}, {"date": "2017-12-08", "close": 51.25, "volume": 12158.0}, {"date": "2017-12-11", "close": 51.24, "volume": 19658.0}, {"date": "2017-12-12", "close": 51.32, "volume": 15138.0}, {"date": "2017-12-13", "close": 51.3614, "volume": 19471.0}, {"date": "2017-12-14", "close": 51.38, "volume": 5324.0}, {"date": "2017-12-15", "close": 51.41, "volume": 14442.0}, {"date": "2017-12-18", "close": 51.41, "volume": 15650.0}, {"date": "2017-12-19", "close": 51.2, "volume": 12551.0}, {"date": "2017-12-20", "close": 51.22, "volume": 17751.0}, {"date": "2017-12-21", "close": 50.97, "volume": 8226.0}, {"date": "2017-12-22", "close": 51.1, "volume": 12533.0}, {"date": "2017-12-26", "close": 50.95, "volume": 8917.0}, {"date": "2017-12-27", "close": 51.22, "volume": 10159.0}, {"date": "2017-12-28", "close": 51.21, "volume": 14562.0}, {"date": "2017-12-29", "close": 51.27, "volume": 11970.0}, {"date": "2018-01-02", "close": 51.13, "volume": 15369.0}, {"date": "2018-01-03", "close": 51.21, "volume": 32641.0}, {"date": "2018-01-04", "close": 51.11, "volume": 12376.0}, {"date": "2018-01-05", "close": 51.11, "volume": 17826.0}, {"date": "2018-01-08", "close": 51.11, "volume": 21882.0}, {"date": "2018-01-09", "close": 50.95, "volume": 38609.0}, {"date": "2018-01-10", "close": 51.08, "volume": 44691.0}, {"date": "2018-01-11", "close": 50.95, "volume": 83342.0}, {"date": "2018-01-12", "close": 51.05, "volume": 19418.0}, {"date": "2018-01-16", "close": 51.03, "volume": 17196.0}, {"date": "2018-01-17", "close": 50.95, "volume": 82782.0}, {"date": "2018-01-18", "close": 50.87, "volume": 46337.0}, {"date": "2018-01-19", "close": 50.78, "volume": 16120.0}, {"date": "2018-01-22", "close": 50.75, "volume": 25913.0}, {"date": "2018-01-23", "close": 50.85, "volume": 9518.0}, {"date": "2018-01-24", "close": 50.94, "volume": 11881.0}, {"date": "2018-01-25", "close": 50.95, "volume": 17432.0}, {"date": "2018-01-26", "close": 50.9, "volume": 15002.0}, {"date": "2018-01-29", "close": 50.79, "volume": 13628.0}, {"date": "2018-01-30", "close": 50.85, "volume": 14141.0}, {"date": "2018-01-31", "close": 50.77, "volume": 22788.0}, {"date": "2018-02-01", "close": 50.54, "volume": 26743.0}, {"date": "2018-02-02", "close": 50.45, "volume": 40111.0}, {"date": "2018-02-05", "close": 50.65, "volume": 63383.0}, {"date": "2018-02-06", "close": 50.39, "volume": 14030.0}, {"date": "2018-02-07", "close": 50.43, "volume": 17823.0}, {"date": "2018-02-08", "close": 50.34, "volume": 9632.0}, {"date": "2018-02-09", "close": 50.57, "volume": 40503.0}, {"date": "2018-02-12", "close": 50.51, "volume": 6725.0}, {"date": "2018-02-13", "close": 50.43, "volume": 5892.0}, {"date": "2018-02-14", "close": 50.28, "volume": 11409.0}, {"date": "2018-02-15", "close": 50.33, "volume": 11724.0}, {"date": "2018-02-16", "close": 50.4, "volume": 19892.0}, {"date": "2018-02-20", "close": 50.3399, "volume": 6039.0}, {"date": "2018-02-21", "close": 50.22, "volume": 12316.0}, {"date": "2018-02-22", "close": 50.18, "volume": 15472.0}, {"date": "2018-02-23", "close": 50.38, "volume": 8895.0}, {"date": "2018-02-26", "close": 50.7717, "volume": 7388.0}, {"date": "2018-02-27", "close": 50.37, "volume": 10947.0}, {"date": "2018-02-28", "close": 50.42, "volume": 7082.0}, {"date": "2018-03-01", "close": 50.12, "volume": 16112.0}, {"date": "2018-03-02", "close": 50.35, "volume": 14194.0}, {"date": "2018-03-05", "close": 50.34, "volume": 29185.0}, {"date": "2018-03-06", "close": 50.35, "volume": 11288.0}, {"date": "2018-03-07", "close": 50.17, "volume": 9366.0}, {"date": "2018-03-08", "close": 50.2, "volume": 12834.0}, {"date": "2018-03-09", "close": 50.08, "volume": 12420.0}, {"date": "2018-03-12", "close": 50.14, "volume": 14650.0}, {"date": "2018-03-13", "close": 50.3, "volume": 11966.0}, {"date": "2018-03-14", "close": 50.22, "volume": 11707.0}, {"date": "2018-03-15", "close": 50.2422, "volume": 9029.0}, {"date": "2018-03-16", "close": 50.14, "volume": 7681.0}, {"date": "2018-03-19", "close": 50.17, "volume": 20942.0}, {"date": "2018-03-20", "close": 50.0601, "volume": 15528.0}, {"date": "2018-03-21", "close": 50.07, "volume": 15600.0}, {"date": "2018-03-22", "close": 50.155, "volume": 10873.0}, {"date": "2018-03-23", "close": 50.22, "volume": 9787.0}, {"date": "2018-03-26", "close": 50.1, "volume": 14395.0}, {"date": "2018-03-27", "close": 50.34, "volume": 30889.0}, {"date": "2018-03-28", "close": 50.24, "volume": 10892.0}, {"date": "2018-03-29", "close": 50.36, "volume": 29902.0}, {"date": "2018-04-02", "close": 50.28, "volume": 17427.0}, {"date": "2018-04-03", "close": 50.19, "volume": 29976.0}, {"date": "2018-04-04", "close": 50.28, "volume": 66144.0}, {"date": "2018-04-05", "close": 50.12, "volume": 6708.0}, {"date": "2018-04-06", "close": 50.25, "volume": 9735.0}, {"date": "2018-04-09", "close": 50.35, "volume": 6630.0}, {"date": "2018-04-10", "close": 50.16, "volume": 9513.0}, {"date": "2018-04-11", "close": 50.17, "volume": 7694.0}, {"date": "2018-04-12", "close": 50.02, "volume": 10869.0}, {"date": "2018-04-13", "close": 50.13, "volume": 14552.0}, {"date": "2018-04-16", "close": 49.99, "volume": 105693.0}, {"date": "2018-04-17", "close": 50.18, "volume": 9098.0}, {"date": "2018-04-18", "close": 49.99, "volume": 65111.0}, {"date": "2018-04-19", "close": 49.68, "volume": 79003.0}, {"date": "2018-04-20", "close": 49.61, "volume": 10281.0}, {"date": "2018-04-23", "close": 49.57, "volume": 35239.0}, {"date": "2018-04-24", "close": 49.65, "volume": 12143.0}, {"date": "2018-04-25", "close": 49.58, "volume": 21441.0}, {"date": "2018-04-26", "close": 49.64, "volume": 8008.0}, {"date": "2018-04-27", "close": 49.73, "volume": 16731.0}, {"date": "2018-04-30", "close": 49.83, "volume": 13857.0}, {"date": "2018-05-01", "close": 49.61, "volume": 9711.0}, {"date": "2018-05-02", "close": 49.64, "volume": 13284.0}, {"date": "2018-05-03", "close": 49.73, "volume": 10735.0}, {"date": "2018-05-04", "close": 49.7, "volume": 13827.0}, {"date": "2018-05-07", "close": 49.63, "volume": 9941.0}, {"date": "2018-05-08", "close": 49.67, "volume": 14574.0}, {"date": "2018-05-09", "close": 49.52, "volume": 9760.0}, {"date": "2018-05-10", "close": 49.6361, "volume": 6523.0}, {"date": "2018-05-11", "close": 49.6, "volume": 10256.0}, {"date": "2018-05-14", "close": 49.7, "volume": 7533.0}, {"date": "2018-05-15", "close": 49.52, "volume": 9848.0}, {"date": "2018-05-16", "close": 49.55, "volume": 19439.0}, {"date": "2018-05-17", "close": 49.4, "volume": 7221.0}, {"date": "2018-05-18", "close": 49.55, "volume": 9383.0}, {"date": "2018-05-21", "close": 49.58, "volume": 5918.0}, {"date": "2018-05-22", "close": 49.54, "volume": 10149.0}, {"date": "2018-05-23", "close": 49.83, "volume": 10946.0}, {"date": "2018-05-24", "close": 49.8454, "volume": 10051.0}, {"date": "2018-05-25", "close": 49.9999, "volume": 8438.0}, {"date": "2018-05-29", "close": 50.36, "volume": 9627.0}, {"date": "2018-05-30", "close": 50.28, "volume": 13716.0}, {"date": "2018-05-31", "close": 50.3, "volume": 7433.0}, {"date": "2018-06-01", "close": 49.93, "volume": 15018.0}, {"date": "2018-06-04", "close": 49.661, "volume": 11418.0}, {"date": "2018-06-05", "close": 49.879, "volume": 132381.0}, {"date": "2018-06-06", "close": 49.73, "volume": 7991.0}, {"date": "2018-06-07", "close": 49.9, "volume": 44460.0}, {"date": "2018-06-08", "close": 49.78, "volume": 6781.0}, {"date": "2018-06-11", "close": 49.7104, "volume": 9880.0}, {"date": "2018-06-12", "close": 49.68, "volume": 6508.0}, {"date": "2018-06-13", "close": 49.5601, "volume": 16131.0}, {"date": "2018-06-14", "close": 49.7, "volume": 8306.0}, {"date": "2018-06-15", "close": 49.751, "volume": 11452.0}, {"date": "2018-06-18", "close": 49.88, "volume": 4736.0}, {"date": "2018-06-19", "close": 49.79, "volume": 11532.0}, {"date": "2018-06-20", "close": 49.84, "volume": 15959.0}, {"date": "2018-06-21", "close": 49.85, "volume": 9477.0}, {"date": "2018-06-22", "close": 49.8865, "volume": 5577.0}, {"date": "2018-06-25", "close": 49.79, "volume": 13605.0}, {"date": "2018-06-26", "close": 49.88, "volume": 278048.0}, {"date": "2018-06-27", "close": 50.03, "volume": 386660.0}, {"date": "2018-06-28", "close": 49.96, "volume": 332897.0}, {"date": "2018-06-29", "close": 50.098, "volume": 118458.0}, {"date": "2018-07-02", "close": 49.85, "volume": 23820.0}, {"date": "2018-07-03", "close": 50.23, "volume": 89705.0}, {"date": "2018-07-05", "close": 49.96, "volume": 16286.0}, {"date": "2018-07-06", "close": 49.93, "volume": 8772.0}, {"date": "2018-07-09", "close": 49.85, "volume": 47931.0}, {"date": "2018-07-10", "close": 49.87, "volume": 21729.0}, {"date": "2018-07-11", "close": 49.94, "volume": 11877.0}, {"date": "2018-07-12", "close": 49.97, "volume": 4827.0}, {"date": "2018-07-13", "close": 50.04, "volume": 56327.0}, {"date": "2018-07-16", "close": 50.03, "volume": 8062.0}, {"date": "2018-07-17", "close": 49.99, "volume": 5285.0}, {"date": "2018-07-18", "close": 49.97, "volume": 37106.0}, {"date": "2018-07-19", "close": 50.09, "volume": 22934.0}, {"date": "2018-07-20", "close": 50.04, "volume": 34220.0}, {"date": "2018-07-23", "close": 49.83, "volume": 6193.0}, {"date": "2018-07-24", "close": 49.77, "volume": 24970.0}, {"date": "2018-07-25", "close": 49.83, "volume": 9168.0}, {"date": "2018-07-26", "close": 49.85, "volume": 26085.0}, {"date": "2018-07-27", "close": 49.85, "volume": 15740.0}, {"date": "2018-07-30", "close": 49.8001, "volume": 9278.0}, {"date": "2018-07-31", "close": 49.88, "volume": 7823.0}, {"date": "2018-08-01", "close": 49.7, "volume": 24554.0}, {"date": "2018-08-02", "close": 49.72, "volume": 6220.0}, {"date": "2018-08-03", "close": 49.8, "volume": 7024.0}, {"date": "2018-08-06", "close": 49.82, "volume": 15387.0}, {"date": "2018-08-07", "close": 49.77, "volume": 10347.0}, {"date": "2018-08-08", "close": 49.83, "volume": 9527.0}, {"date": "2018-08-09", "close": 50.06, "volume": 36101.0}, {"date": "2018-08-10", "close": 50.07, "volume": 15245.0}, {"date": "2018-08-13", "close": 50.1402, "volume": 4110.0}, {"date": "2018-08-14", "close": 50.09, "volume": 5630.0}, {"date": "2018-08-15", "close": 50.14, "volume": 9423.0}, {"date": "2018-08-16", "close": 50.07, "volume": 9902.0}, {"date": "2018-08-17", "close": 50.08, "volume": 42415.0}, {"date": "2018-08-20", "close": 50.19, "volume": 14578.0}, {"date": "2018-08-21", "close": 50.3, "volume": 13474.0}, {"date": "2018-08-22", "close": 50.21, "volume": 8494.0}, {"date": "2018-08-23", "close": 50.25, "volume": 11810.0}, {"date": "2018-08-24", "close": 50.245, "volume": 8882.0}, {"date": "2018-08-27", "close": 50.12, "volume": 10883.0}, {"date": "2018-08-28", "close": 50.1, "volume": 27768.0}, {"date": "2018-08-29", "close": 50.2, "volume": 8419.0}, {"date": "2018-08-30", "close": 50.18, "volume": 19422.0}, {"date": "2018-08-31", "close": 50.1901, "volume": 7989.0}, {"date": "2018-09-04", "close": 49.96, "volume": 34309.0}, {"date": "2018-09-05", "close": 49.99, "volume": 10004.0}, {"date": "2018-09-06", "close": 50.12, "volume": 26142.0}, {"date": "2018-09-07", "close": 49.87, "volume": 15240.0}, {"date": "2018-09-10", "close": 49.81, "volume": 58743.0}, {"date": "2018-09-11", "close": 49.73, "volume": 24232.0}, {"date": "2018-09-12", "close": 49.8038, "volume": 33148.0}, {"date": "2018-09-13", "close": 49.83, "volume": 4317.0}, {"date": "2018-09-14", "close": 49.77, "volume": 12059.0}, {"date": "2018-09-17", "close": 49.705, "volume": 30694.0}, {"date": "2018-09-18", "close": 49.71, "volume": 11680.0}, {"date": "2018-09-19", "close": 49.59, "volume": 14212.0}, {"date": "2018-09-20", "close": 49.64, "volume": 9549.0}, {"date": "2018-09-21", "close": 49.59, "volume": 10736.0}, {"date": "2018-09-24", "close": 49.6416, "volume": 9560.0}, {"date": "2018-09-25", "close": 49.62, "volume": 6631.0}, {"date": "2018-09-26", "close": 49.7, "volume": 8840.0}, {"date": "2018-09-27", "close": 49.79, "volume": 7237.0}, {"date": "2018-09-28", "close": 49.79, "volume": 6402.0}, {"date": "2018-10-01", "close": 49.6599, "volume": 52891.0}, {"date": "2018-10-02", "close": 49.69, "volume": 4632.0}, {"date": "2018-10-03", "close": 49.53, "volume": 19428.0}, {"date": "2018-10-04", "close": 49.48, "volume": 14915.0}, {"date": "2018-10-05", "close": 49.42, "volume": 10165.0}, {"date": "2018-10-08", "close": 49.27, "volume": 9587.0}, {"date": "2018-10-09", "close": 49.39, "volume": 9321.0}, {"date": "2018-10-10", "close": 49.32, "volume": 18324.0}, {"date": "2018-10-11", "close": 49.49, "volume": 12705.0}, {"date": "2018-10-12", "close": 49.43, "volume": 69091.0}, {"date": "2018-10-15", "close": 49.38, "volume": 27283.0}, {"date": "2018-10-16", "close": 49.36, "volume": 6989.0}, {"date": "2018-10-17", "close": 49.3644, "volume": 6463.0}, {"date": "2018-10-18", "close": 49.3552, "volume": 7696.0}, {"date": "2018-10-19", "close": 49.19, "volume": 14631.0}, {"date": "2018-10-22", "close": 49.2619, "volume": 5061.0}, {"date": "2018-10-23", "close": 49.38, "volume": 10855.0}, {"date": "2018-10-24", "close": 49.52, "volume": 7265.0}, {"date": "2018-10-25", "close": 49.38, "volume": 38427.0}, {"date": "2018-10-26", "close": 49.5, "volume": 34000.0}, {"date": "2018-10-29", "close": 49.5196, "volume": 23379.0}, {"date": "2018-10-30", "close": 49.41, "volume": 6894.0}, {"date": "2018-10-31", "close": 49.41, "volume": 7664.0}, {"date": "2018-11-01", "close": 49.19, "volume": 86107.0}, {"date": "2018-11-02", "close": 49.03, "volume": 8130.0}, {"date": "2018-11-05", "close": 49.1, "volume": 9827.0}, {"date": "2018-11-06", "close": 49.06, "volume": 4345.0}, {"date": "2018-11-07", "close": 49.11, "volume": 14499.0}, {"date": "2018-11-08", "close": 49.0304, "volume": 7005.0}, {"date": "2018-11-09", "close": 49.15, "volume": 13529.0}, {"date": "2018-11-12", "close": 49.14, "volume": 15122.0}, {"date": "2018-11-13", "close": 49.23, "volume": 4561.0}, {"date": "2018-11-14", "close": 49.38, "volume": 16581.0}, {"date": "2018-11-15", "close": 49.34, "volume": 15224.0}, {"date": "2018-11-16", "close": 49.38, "volume": 7620.0}, {"date": "2018-11-19", "close": 49.42, "volume": 18047.0}, {"date": "2018-11-20", "close": 49.395, "volume": 86093.0}, {"date": "2018-11-21", "close": 49.4607, "volume": 11569.0}, {"date": "2018-11-23", "close": 49.34, "volume": 8324.0}, {"date": "2018-11-26", "close": 49.3652, "volume": 7769.0}, {"date": "2018-11-27", "close": 49.25, "volume": 12022.0}, {"date": "2018-11-28", "close": 49.58, "volume": 303568.0}, {"date": "2018-11-29", "close": 49.65, "volume": 8502.0}, {"date": "2018-11-30", "close": 49.62, "volume": 7971.0}, {"date": "2018-12-03", "close": 49.5011, "volume": 166631.0}, {"date": "2018-12-04", "close": 49.58, "volume": 14798.0}, {"date": "2018-12-06", "close": 49.7642, "volume": 30409.0}, {"date": "2018-12-07", "close": 49.71, "volume": 9298.0}, {"date": "2018-12-10", "close": 49.785, "volume": 10427.0}, {"date": "2018-12-11", "close": 49.79, "volume": 28094.0}, {"date": "2018-12-12", "close": 49.67, "volume": 65221.0}, {"date": "2018-12-13", "close": 49.62, "volume": 20797.0}, {"date": "2018-12-14", "close": 49.64, "volume": 39366.0}, {"date": "2018-12-17", "close": 49.81, "volume": 47062.0}, {"date": "2018-12-18", "close": 49.745, "volume": 31512.0}, {"date": "2018-12-19", "close": 49.96, "volume": 102078.0}, {"date": "2018-12-20", "close": 49.81, "volume": 82965.0}, {"date": "2018-12-21", "close": 49.9, "volume": 57204.0}, {"date": "2018-12-24", "close": 49.93, "volume": 31127.0}, {"date": "2018-12-26", "close": 49.8405, "volume": 27549.0}, {"date": "2018-12-27", "close": 49.9923, "volume": 13444.0}, {"date": "2018-12-28", "close": 50.16, "volume": 18438.0}, {"date": "2018-12-31", "close": 50.28, "volume": 36917.0}, {"date": "2019-01-02", "close": 50.28, "volume": 70204.0}, {"date": "2019-01-03", "close": 50.56, "volume": 19089.0}, {"date": "2019-01-04", "close": 50.43, "volume": 64099.0}, {"date": "2019-01-07", "close": 50.26, "volume": 16618.0}, {"date": "2019-01-08", "close": 50.15, "volume": 18963.0}, {"date": "2019-01-09", "close": 50.24, "volume": 29923.0}, {"date": "2019-01-10", "close": 50.29, "volume": 14825.0}, {"date": "2019-01-11", "close": 50.33, "volume": 20794.0}, {"date": "2019-01-14", "close": 50.4, "volume": 54425.0}, {"date": "2019-01-15", "close": 50.37, "volume": 18162.0}, {"date": "2019-01-16", "close": 50.25, "volume": 158124.0}, {"date": "2019-01-17", "close": 50.25, "volume": 35924.0}, {"date": "2019-01-18", "close": 50.14, "volume": 21408.0}, {"date": "2019-01-22", "close": 50.27, "volume": 7358.0}, {"date": "2019-01-23", "close": 50.36, "volume": 89169.0}, {"date": "2019-01-24", "close": 50.48, "volume": 11381.0}, {"date": "2019-01-25", "close": 50.37, "volume": 15630.0}, {"date": "2019-01-28", "close": 50.33, "volume": 15812.0}, {"date": "2019-01-29", "close": 50.67, "volume": 67711.0}, {"date": "2019-01-30", "close": 50.59, "volume": 14904.0}, {"date": "2019-01-31", "close": 50.57, "volume": 14989.0}, {"date": "2019-02-01", "close": 50.48, "volume": 9463.0}, {"date": "2019-02-04", "close": 50.41, "volume": 36608.0}, {"date": "2019-02-05", "close": 50.45, "volume": 23914.0}, {"date": "2019-02-06", "close": 50.58, "volume": 13624.0}, {"date": "2019-02-07", "close": 50.71, "volume": 13509.0}, {"date": "2019-02-08", "close": 50.7, "volume": 14282.0}, {"date": "2019-02-11", "close": 50.73, "volume": 12783.0}, {"date": "2019-02-12", "close": 50.64, "volume": 16261.0}, {"date": "2019-02-13", "close": 50.64, "volume": 16932.0}, {"date": "2019-02-14", "close": 50.72, "volume": 42529.0}, {"date": "2019-02-15", "close": 50.76, "volume": 25988.0}, {"date": "2019-02-19", "close": 50.77, "volume": 21947.0}, {"date": "2019-02-20", "close": 50.85, "volume": 91044.0}, {"date": "2019-02-21", "close": 50.79, "volume": 15811.0}, {"date": "2019-02-22", "close": 50.92, "volume": 7773.0}, {"date": "2019-02-25", "close": 50.77, "volume": 98898.0}, {"date": "2019-02-26", "close": 50.78, "volume": 265133.0}, {"date": "2019-02-27", "close": 50.74, "volume": 110646.0}, {"date": "2019-02-28", "close": 50.68, "volume": 21889.0}, {"date": "2019-03-01", "close": 50.52, "volume": 13642.0}, {"date": "2019-03-04", "close": 50.54, "volume": 40859.0}, {"date": "2019-03-05", "close": 50.59, "volume": 13173.0}, {"date": "2019-03-06", "close": 50.68, "volume": 195140.0}, {"date": "2019-03-07", "close": 50.76, "volume": 78124.0}, {"date": "2019-03-08", "close": 50.84, "volume": 23395.0}, {"date": "2019-03-11", "close": 50.8, "volume": 14587.0}, {"date": "2019-03-12", "close": 50.85, "volume": 35754.0}, {"date": "2019-03-13", "close": 50.93, "volume": 140123.0}, {"date": "2019-03-14", "close": 50.89, "volume": 16511.0}, {"date": "2019-03-15", "close": 50.91, "volume": 14765.0}, {"date": "2019-03-18", "close": 50.92, "volume": 20103.0}, {"date": "2019-03-19", "close": 50.99, "volume": 17646.0}, {"date": "2019-03-20", "close": 51.21, "volume": 53046.0}, {"date": "2019-03-21", "close": 51.15, "volume": 43907.0}, {"date": "2019-03-22", "close": 51.47, "volume": 16694.0}, {"date": "2019-03-25", "close": 51.64, "volume": 12192.0}, {"date": "2019-03-26", "close": 51.75, "volume": 7720.0}, {"date": "2019-03-27", "close": 51.8, "volume": 10492.0}, {"date": "2019-03-28", "close": 51.69, "volume": 20332.0}, {"date": "2019-03-29", "close": 51.66, "volume": 14976.0}, {"date": "2019-04-01", "close": 51.31, "volume": 22690.0}, {"date": "2019-04-02", "close": 51.36, "volume": 19708.0}, {"date": "2019-04-03", "close": 51.26, "volume": 12282.0}, {"date": "2019-04-04", "close": 51.305, "volume": 14056.0}, {"date": "2019-04-05", "close": 51.35, "volume": 7220.0}, {"date": "2019-04-08", "close": 51.34, "volume": 21932.0}, {"date": "2019-04-09", "close": 51.38, "volume": 22638.0}, {"date": "2019-04-10", "close": 51.4, "volume": 13158.0}, {"date": "2019-04-11", "close": 51.42, "volume": 47119.0}, {"date": "2019-04-12", "close": 51.26, "volume": 13311.0}, {"date": "2019-04-15", "close": 51.25, "volume": 17775.0}, {"date": "2019-04-16", "close": 51.23, "volume": 10664.0}, {"date": "2019-04-17", "close": 51.15, "volume": 8937.0}, {"date": "2019-04-18", "close": 51.22, "volume": 27194.0}, {"date": "2019-04-22", "close": 51.26, "volume": 53611.0}, {"date": "2019-04-23", "close": 51.32, "volume": 29277.0}, {"date": "2019-04-24", "close": 51.4, "volume": 16281.0}, {"date": "2019-04-25", "close": 51.46, "volume": 14580.0}, {"date": "2019-04-26", "close": 51.53, "volume": 15026.0}, {"date": "2019-04-29", "close": 51.43, "volume": 10264.0}, {"date": "2019-04-30", "close": 51.54, "volume": 13377.0}, {"date": "2019-05-01", "close": 51.57, "volume": 23218.0}, {"date": "2019-05-02", "close": 51.305, "volume": 9915.0}, {"date": "2019-05-03", "close": 51.36, "volume": 7468.0}, {"date": "2019-05-06", "close": 51.41, "volume": 8636.0}, {"date": "2019-05-07", "close": 51.57, "volume": 127094.0}, {"date": "2019-05-08", "close": 51.51, "volume": 19199.0}, {"date": "2019-05-09", "close": 51.59, "volume": 12810.0}, {"date": "2019-05-10", "close": 51.49, "volume": 23599.0}, {"date": "2019-05-13", "close": 51.69, "volume": 49005.0}, {"date": "2019-05-14", "close": 51.68, "volume": 14598.0}, {"date": "2019-05-15", "close": 51.8, "volume": 7416.0}, {"date": "2019-05-16", "close": 51.75, "volume": 22411.0}, {"date": "2019-05-17", "close": 51.85, "volume": 38041.0}, {"date": "2019-05-20", "close": 51.83, "volume": 17465.0}, {"date": "2019-05-21", "close": 51.78, "volume": 8636.0}, {"date": "2019-05-22", "close": 51.82, "volume": 30917.0}, {"date": "2019-05-23", "close": 52.06, "volume": 17014.0}, {"date": "2019-05-24", "close": 52.06, "volume": 32228.0}, {"date": "2019-05-28", "close": 52.18, "volume": 16335.0}, {"date": "2019-05-29", "close": 52.15, "volume": 164869.0}, {"date": "2019-05-30", "close": 52.3, "volume": 45578.0}, {"date": "2019-05-31", "close": 52.49, "volume": 114552.0}, {"date": "2019-06-03", "close": 52.73, "volume": 143312.0}, {"date": "2019-06-04", "close": 52.5, "volume": 62417.0}, {"date": "2019-06-05", "close": 52.46, "volume": 42455.0}, {"date": "2019-06-06", "close": 52.37, "volume": 37547.0}, {"date": "2019-06-07", "close": 52.48, "volume": 30477.0}, {"date": "2019-06-10", "close": 52.28, "volume": 28751.0}, {"date": "2019-06-11", "close": 52.32, "volume": 21630.0}, {"date": "2019-06-12", "close": 52.42, "volume": 59531.0}, {"date": "2019-06-13", "close": 52.55, "volume": 31122.0}, {"date": "2019-06-14", "close": 52.5, "volume": 32986.0}, {"date": "2019-06-17", "close": 52.565, "volume": 18917.0}, {"date": "2019-06-18", "close": 52.66, "volume": 23988.0}, {"date": "2019-06-19", "close": 52.79, "volume": 48024.0}, {"date": "2019-06-20", "close": 53.03, "volume": 86817.0}, {"date": "2019-06-21", "close": 52.67, "volume": 53544.0}, {"date": "2019-06-24", "close": 52.89, "volume": 42450.0}, {"date": "2019-06-25", "close": 52.91, "volume": 56916.0}, {"date": "2019-06-26", "close": 52.812, "volume": 25451.0}, {"date": "2019-06-27", "close": 52.95, "volume": 15273.0}, {"date": "2019-06-28", "close": 52.91, "volume": 24796.0}, {"date": "2019-07-01", "close": 52.69, "volume": 196058.0}, {"date": "2019-07-02", "close": 52.72, "volume": 183448.0}, {"date": "2019-07-03", "close": 52.8432, "volume": 12096.0}, {"date": "2019-07-05", "close": 52.85, "volume": 137113.0}, {"date": "2019-07-08", "close": 52.76, "volume": 111152.0}, {"date": "2019-07-09", "close": 52.73, "volume": 20441.0}, {"date": "2019-07-10", "close": 52.81, "volume": 76126.0}, {"date": "2019-07-11", "close": 52.55, "volume": 86103.0}, {"date": "2019-07-12", "close": 52.63, "volume": 34140.0}, {"date": "2019-07-15", "close": 52.6768, "volume": 28416.0}, {"date": "2019-07-16", "close": 52.51, "volume": 166154.0}, {"date": "2019-07-17", "close": 52.62, "volume": 40276.0}, {"date": "2019-07-18", "close": 52.8, "volume": 57577.0}, {"date": "2019-07-19", "close": 52.84, "volume": 13410.0}, {"date": "2019-07-22", "close": 52.83, "volume": 18128.0}, {"date": "2019-07-23", "close": 52.755, "volume": 77185.0}, {"date": "2019-07-24", "close": 52.85, "volume": 28099.0}, {"date": "2019-07-25", "close": 52.69, "volume": 247374.0}, {"date": "2019-07-26", "close": 52.78, "volume": 28141.0}, {"date": "2019-07-29", "close": 53.01, "volume": 51099.0}, {"date": "2019-07-30", "close": 53.06, "volume": 239602.0}, {"date": "2019-07-31", "close": 52.92, "volume": 21105.0}, {"date": "2019-08-01", "close": 53.41, "volume": 92926.0}, {"date": "2019-08-02", "close": 53.17, "volume": 201336.0}, {"date": "2019-08-05", "close": 53.6, "volume": 91482.0}, {"date": "2019-08-06", "close": 53.7, "volume": 48589.0}, {"date": "2019-08-07", "close": 53.7, "volume": 74158.0}, {"date": "2019-08-08", "close": 53.48, "volume": 54222.0}, {"date": "2019-08-09", "close": 53.57, "volume": 11042.0}, {"date": "2019-08-12", "close": 53.59, "volume": 46791.0}, {"date": "2019-08-13", "close": 53.5, "volume": 15307.0}, {"date": "2019-08-14", "close": 53.53, "volume": 24967.0}, {"date": "2019-08-15", "close": 53.84, "volume": 77270.0}, {"date": "2019-08-16", "close": 53.78, "volume": 126915.0}, {"date": "2019-08-19", "close": 53.7156, "volume": 33741.0}, {"date": "2019-08-20", "close": 53.62, "volume": 270141.0}, {"date": "2019-08-21", "close": 53.68, "volume": 22585.0}, {"date": "2019-08-22", "close": 53.72, "volume": 8140.0}, {"date": "2019-08-23", "close": 53.755, "volume": 194988.0}, {"date": "2019-08-26", "close": 53.88, "volume": 21746.0}, {"date": "2019-08-27", "close": 53.92, "volume": 15653.0}, {"date": "2019-08-28", "close": 54.19, "volume": 59326.0}, {"date": "2019-08-29", "close": 54.04, "volume": 60370.0}, {"date": "2019-08-30", "close": 53.89, "volume": 37219.0}, {"date": "2019-09-03", "close": 53.97, "volume": 49635.0}, {"date": "2019-09-04", "close": 54.1, "volume": 13598.0}, {"date": "2019-09-05", "close": 53.86, "volume": 31628.0}, {"date": "2019-09-06", "close": 53.78, "volume": 12616.0}, {"date": "2019-09-09", "close": 53.69, "volume": 14740.0}, {"date": "2019-09-10", "close": 53.4, "volume": 38800.0}, {"date": "2019-09-11", "close": 53.27, "volume": 64189.0}, {"date": "2019-09-12", "close": 53.3, "volume": 14314.0}, {"date": "2019-09-13", "close": 53.02, "volume": 34095.0}, {"date": "2019-09-16", "close": 53.01, "volume": 22524.0}, {"date": "2019-09-17", "close": 53.12, "volume": 64091.0}, {"date": "2019-09-18", "close": 53.22, "volume": 25096.0}, {"date": "2019-09-19", "close": 53.23, "volume": 51589.0}, {"date": "2019-09-20", "close": 53.31, "volume": 15095.0}, {"date": "2019-09-23", "close": 53.35, "volume": 10447.0}, {"date": "2019-09-24", "close": 53.52, "volume": 22146.0}, {"date": "2019-09-25", "close": 53.35, "volume": 23667.0}, {"date": "2019-09-26", "close": 53.38, "volume": 18119.0}, {"date": "2019-09-27", "close": 53.36, "volume": 11651.0}, {"date": "2019-09-30", "close": 53.47, "volume": 28929.0}, {"date": "2019-10-01", "close": 53.42, "volume": 116226.0}, {"date": "2019-10-02", "close": 53.56, "volume": 15232.0}, {"date": "2019-10-03", "close": 53.76, "volume": 14771.0}, {"date": "2019-10-04", "close": 53.91, "volume": 73242.0}, {"date": "2019-10-07", "close": 53.74, "volume": 61041.0}, {"date": "2019-10-08", "close": 53.8, "volume": 9538.0}, {"date": "2019-10-09", "close": 53.69, "volume": 200263.0}, {"date": "2019-10-10", "close": 53.49, "volume": 17520.0}, {"date": "2019-10-11", "close": 53.17, "volume": 22139.0}, {"date": "2019-10-14", "close": 53.1968, "volume": 9613.0}, {"date": "2019-10-15", "close": 53.15, "volume": 16724.0}, {"date": "2019-10-16", "close": 53.33, "volume": 37440.0}, {"date": "2019-10-17", "close": 53.26, "volume": 20287.0}, {"date": "2019-10-18", "close": 53.175, "volume": 30205.0}, {"date": "2019-10-21", "close": 53.16, "volume": 21158.0}, {"date": "2019-10-22", "close": 53.2, "volume": 13702.0}, {"date": "2019-10-23", "close": 53.27, "volume": 68845.0}, {"date": "2019-10-24", "close": 53.4, "volume": 56864.0}, {"date": "2019-10-25", "close": 53.32, "volume": 59075.0}, {"date": "2019-10-28", "close": 53.2, "volume": 77168.0}, {"date": "2019-10-29", "close": 53.17, "volume": 11874.0}, {"date": "2019-10-30", "close": 53.1381, "volume": 36404.0}, {"date": "2019-10-31", "close": 53.24, "volume": 120099.0}, {"date": "2019-11-01", "close": 53.33, "volume": 44929.0}, {"date": "2019-11-04", "close": 53.16, "volume": 62611.0}, {"date": "2019-11-05", "close": 52.95, "volume": 24968.0}, {"date": "2019-11-06", "close": 53.03, "volume": 16696.0}, {"date": "2019-11-07", "close": 52.82, "volume": 27191.0}, {"date": "2019-11-08", "close": 52.76, "volume": 30130.0}, {"date": "2019-11-11", "close": 52.78, "volume": 7002.0}, {"date": "2019-11-12", "close": 52.855, "volume": 24374.0}, {"date": "2019-11-13", "close": 52.93, "volume": 9368.0}, {"date": "2019-11-14", "close": 53.02, "volume": 27391.0}, {"date": "2019-11-15", "close": 53.12, "volume": 25569.0}, {"date": "2019-11-18", "close": 53.105, "volume": 22671.0}, {"date": "2019-11-19", "close": 53.1, "volume": 72400.0}, {"date": "2019-11-20", "close": 53.2, "volume": 45048.0}, {"date": "2019-11-21", "close": 53.32, "volume": 25338.0}, {"date": "2019-11-22", "close": 53.3, "volume": 23421.0}, {"date": "2019-11-25", "close": 53.28, "volume": 23039.0}, {"date": "2019-11-26", "close": 53.29, "volume": 30196.0}, {"date": "2019-11-27", "close": 53.22, "volume": 31150.0}, {"date": "2019-11-29", "close": 53.21, "volume": 9379.0}, {"date": "2019-12-02", "close": 52.91, "volume": 66931.0}, {"date": "2019-12-03", "close": 53.14, "volume": 37611.0}, {"date": "2019-12-04", "close": 53.24, "volume": 39266.0}, {"date": "2019-12-05", "close": 53.0861, "volume": 15961.0}, {"date": "2019-12-06", "close": 52.96, "volume": 144072.0}, {"date": "2019-12-09", "close": 52.92, "volume": 30667.0}, {"date": "2019-12-10", "close": 52.97, "volume": 20282.0}, {"date": "2019-12-11", "close": 53.03, "volume": 10588.0}, {"date": "2019-12-12", "close": 52.87, "volume": 33906.0}, {"date": "2019-12-13", "close": 52.91, "volume": 12579.0}, {"date": "2019-12-16", "close": 52.85, "volume": 24099.0}, {"date": "2019-12-17", "close": 52.92, "volume": 33833.0}, {"date": "2019-12-18", "close": 52.78, "volume": 22330.0}, {"date": "2019-12-19", "close": 52.73, "volume": 26266.0}, {"date": "2019-12-20", "close": 52.65, "volume": 23820.0}, {"date": "2019-12-23", "close": 52.61, "volume": 20182.0}, {"date": "2019-12-24", "close": 52.63, "volume": 38399.0}, {"date": "2019-12-26", "close": 52.68, "volume": 68567.0}, {"date": "2019-12-27", "close": 52.895, "volume": 24960.0}, {"date": "2019-12-30", "close": 52.91, "volume": 17903.0}, {"date": "2019-12-31", "close": 52.79, "volume": 21528.0}, {"date": "2020-01-02", "close": 52.8, "volume": 90116.0}, {"date": "2020-01-03", "close": 53.01, "volume": 35605.0}, {"date": "2020-01-06", "close": 53.01, "volume": 24267.0}, {"date": "2020-01-07", "close": 53.08, "volume": 39767.0}, {"date": "2020-01-08", "close": 53.05, "volume": 83974.0}, {"date": "2020-01-09", "close": 52.95, "volume": 31138.0}, {"date": "2020-01-10", "close": 53.2, "volume": 58360.0}, {"date": "2020-01-13", "close": 53.11, "volume": 17228.0}, {"date": "2020-01-14", "close": 53.22, "volume": 17744.0}, {"date": "2020-01-15", "close": 53.41, "volume": 72165.0}, {"date": "2020-01-16", "close": 53.3, "volume": 18202.0}, {"date": "2020-01-17", "close": 53.1901, "volume": 35560.0}, {"date": "2020-01-21", "close": 53.31, "volume": 9499.0}, {"date": "2020-01-22", "close": 53.33, "volume": 12002.0}, {"date": "2020-01-23", "close": 53.51, "volume": 28338.0}, {"date": "2020-01-24", "close": 53.55, "volume": 48105.0}, {"date": "2020-01-27", "close": 53.76, "volume": 71705.0}, {"date": "2020-01-28", "close": 53.71, "volume": 290978.0}, {"date": "2020-01-29", "close": 53.9, "volume": 38560.0}, {"date": "2020-01-30", "close": 54.12, "volume": 18131.0}, {"date": "2020-01-31", "close": 54.23, "volume": 23894.0}, {"date": "2020-02-03", "close": 53.99, "volume": 76850.0}, {"date": "2020-02-04", "close": 53.87, "volume": 17435.0}, {"date": "2020-02-05", "close": 53.84, "volume": 185779.0}, {"date": "2020-02-06", "close": 53.67, "volume": 89678.0}, {"date": "2020-02-07", "close": 53.66, "volume": 206389.0}, {"date": "2020-02-10", "close": 54.0, "volume": 89100.0}, {"date": "2020-02-11", "close": 53.98, "volume": 23230.0}, {"date": "2020-02-12", "close": 53.83, "volume": 68459.0}, {"date": "2020-02-13", "close": 53.77, "volume": 57252.0}, {"date": "2020-02-14", "close": 53.84, "volume": 46807.0}, {"date": "2020-02-18", "close": 53.92, "volume": 62324.0}, {"date": "2020-02-19", "close": 54.01, "volume": 75231.0}, {"date": "2020-02-20", "close": 54.02, "volume": 49253.0}, {"date": "2020-02-21", "close": 54.08, "volume": 75867.0}, {"date": "2020-02-24", "close": 54.24, "volume": 56411.0}, {"date": "2020-02-25", "close": 54.58, "volume": 47427.0}, {"date": "2020-02-26", "close": 54.64, "volume": 40530.0}, {"date": "2020-02-27", "close": 54.5261, "volume": 27533.0}, {"date": "2020-02-28", "close": 54.45, "volume": 355834.0}, {"date": "2020-03-02", "close": 54.87, "volume": 74824.0}, {"date": "2020-03-03", "close": 55.15, "volume": 68656.0}, {"date": "2020-03-04", "close": 54.94, "volume": 67713.0}, {"date": "2020-03-05", "close": 55.47, "volume": 72328.0}, {"date": "2020-03-06", "close": 55.52, "volume": 39764.0}, {"date": "2020-03-09", "close": 55.89, "volume": 155905.0}, {"date": "2020-03-10", "close": 54.82, "volume": 111538.0}, {"date": "2020-03-11", "close": 54.49, "volume": 508588.0}, {"date": "2020-03-12", "close": 50.9, "volume": 397274.0}, {"date": "2020-03-13", "close": 52.81, "volume": 104241.0}, {"date": "2020-03-16", "close": 53.83, "volume": 190820.0}, {"date": "2020-03-17", "close": 53.79, "volume": 73463.0}, {"date": "2020-03-18", "close": 53.02, "volume": 116152.0}, {"date": "2020-03-19", "close": 52.68, "volume": 115416.0}, {"date": "2020-03-20", "close": 52.9, "volume": 64486.0}, {"date": "2020-03-23", "close": 52.24, "volume": 104596.0}, {"date": "2020-03-24", "close": 50.46, "volume": 147046.0}, {"date": "2020-03-25", "close": 50.36, "volume": 107294.0}, {"date": "2020-03-26", "close": 50.7185, "volume": 140094.0}, {"date": "2020-03-27", "close": 51.9, "volume": 59722.0}, {"date": "2020-03-30", "close": 52.8, "volume": 277130.0}, {"date": "2020-03-31", "close": 53.69, "volume": 50539.0}, {"date": "2020-04-01", "close": 53.01, "volume": 62940.0}, {"date": "2020-04-02", "close": 53.33, "volume": 156874.0}, {"date": "2020-04-03", "close": 53.5, "volume": 94698.0}, {"date": "2020-04-06", "close": 53.13, "volume": 28188.0}, {"date": "2020-04-07", "close": 53.08, "volume": 54570.0}, {"date": "2020-04-08", "close": 52.13, "volume": 264935.0}, {"date": "2020-04-09", "close": 52.78, "volume": 31839.0}, {"date": "2020-04-13", "close": 53.01, "volume": 22377.0}, {"date": "2020-04-14", "close": 52.76, "volume": 62691.0}, {"date": "2020-04-15", "close": 53.75, "volume": 44192.0}, {"date": "2020-04-16", "close": 53.84, "volume": 55122.0}, {"date": "2020-04-17", "close": 53.78, "volume": 41441.0}, {"date": "2020-04-20", "close": 53.8, "volume": 53667.0}, {"date": "2020-04-21", "close": 53.86, "volume": 27832.0}, {"date": "2020-04-22", "close": 53.47, "volume": 18635.0}, {"date": "2020-04-23", "close": 53.71, "volume": 32527.0}, {"date": "2020-04-24", "close": 53.7, "volume": 26883.0}, {"date": "2020-04-27", "close": 53.19, "volume": 259034.0}, {"date": "2020-04-28", "close": 53.45, "volume": 115164.0}, {"date": "2020-04-29", "close": 53.5, "volume": 31740.0}, {"date": "2020-04-30", "close": 53.7, "volume": 22154.0}, {"date": "2020-05-01", "close": 53.95, "volume": 39942.0}, {"date": "2020-05-04", "close": 53.71, "volume": 139232.0}, {"date": "2020-05-05", "close": 53.21, "volume": 37656.0}, {"date": "2020-05-06", "close": 53.33, "volume": 38794.0}, {"date": "2020-05-07", "close": 54.0, "volume": 22479.0}, {"date": "2020-05-08", "close": 53.73, "volume": 24063.0}, {"date": "2020-05-11", "close": 53.56, "volume": 134277.0}, {"date": "2020-05-12", "close": 53.97, "volume": 21209.0}, {"date": "2020-05-13", "close": 54.24, "volume": 47772.0}, {"date": "2020-05-14", "close": 54.04, "volume": 32260.0}, {"date": "2020-05-15", "close": 54.07, "volume": 24710.0}, {"date": "2020-05-18", "close": 53.9, "volume": 21241.0}, {"date": "2020-05-19", "close": 54.03, "volume": 49796.0}, {"date": "2020-05-20", "close": 53.53, "volume": 79046.0}, {"date": "2020-05-21", "close": 53.82, "volume": 52544.0}, {"date": "2020-05-22", "close": 53.71, "volume": 29473.0}, {"date": "2020-05-26", "close": 53.83, "volume": 24443.0}, {"date": "2020-05-27", "close": 53.97, "volume": 18113.0}, {"date": "2020-05-28", "close": 54.09, "volume": 27693.0}, {"date": "2020-05-29", "close": 54.13, "volume": 38983.0}, {"date": "2020-06-01", "close": 54.08, "volume": 12682.0}, {"date": "2020-06-02", "close": 54.2, "volume": 21915.0}, {"date": "2020-06-03", "close": 53.79, "volume": 41384.0}, {"date": "2020-06-04", "close": 53.9, "volume": 25667.0}, {"date": "2020-06-05", "close": 53.9, "volume": 28824.0}, {"date": "2020-06-08", "close": 53.72, "volume": 28697.0}, {"date": "2020-06-09", "close": 53.9, "volume": 28225.0}, {"date": "2020-06-10", "close": 54.59, "volume": 47056.0}, {"date": "2020-06-11", "close": 54.66, "volume": 66760.0}, {"date": "2020-06-12", "close": 54.36, "volume": 23212.0}, {"date": "2020-06-15", "close": 54.72, "volume": 82722.0}, {"date": "2020-06-16", "close": 54.58, "volume": 17196.0}, {"date": "2020-06-17", "close": 54.563, "volume": 19541.0}, {"date": "2020-06-18", "close": 54.69, "volume": 15224.0}, {"date": "2020-06-19", "close": 54.72, "volume": 27042.0}, {"date": "2020-06-22", "close": 54.63, "volume": 41054.0}, {"date": "2020-06-23", "close": 54.74, "volume": 18751.0}, {"date": "2020-06-24", "close": 54.75, "volume": 47778.0}, {"date": "2020-06-25", "close": 54.77, "volume": 107046.0}, {"date": "2020-06-26", "close": 54.64, "volume": 62984.0}, {"date": "2020-06-29", "close": 54.86, "volume": 23494.0}, {"date": "2020-06-30", "close": 54.92, "volume": 47677.0}, {"date": "2020-07-01", "close": 54.98, "volume": 92258.0}, {"date": "2020-07-02", "close": 54.72, "volume": 18001.0}, {"date": "2020-07-06", "close": 54.77, "volume": 22910.0}, {"date": "2020-07-07", "close": 54.55, "volume": 20986.0}, {"date": "2020-07-08", "close": 54.75, "volume": 14161.0}, {"date": "2020-07-09", "close": 54.98, "volume": 13428.0}, {"date": "2020-07-10", "close": 54.85, "volume": 37730.0}, {"date": "2020-07-13", "close": 55.02, "volume": 20976.0}, {"date": "2020-07-14", "close": 55.09, "volume": 16935.0}, {"date": "2020-07-15", "close": 54.88, "volume": 27022.0}, {"date": "2020-07-16", "close": 54.92, "volume": 18445.0}, {"date": "2020-07-17", "close": 55.08, "volume": 15856.0}, {"date": "2020-07-20", "close": 54.84, "volume": 74654.0}, {"date": "2020-07-21", "close": 55.13, "volume": 24380.0}, {"date": "2020-07-22", "close": 55.2212, "volume": 21721.0}, {"date": "2020-07-23", "close": 55.13, "volume": 308654.0}, {"date": "2020-07-24", "close": 55.09, "volume": 610103.0}, {"date": "2020-07-27", "close": 55.12, "volume": 36252.0}, {"date": "2020-07-28", "close": 54.86, "volume": 25279.0}, {"date": "2020-07-29", "close": 55.02, "volume": 17997.0}, {"date": "2020-07-30", "close": 55.57, "volume": 299600.0}, {"date": "2020-07-31", "close": 55.42, "volume": 30613.0}, {"date": "2020-08-03", "close": 55.2934, "volume": 52228.0}, {"date": "2020-08-04", "close": 55.07, "volume": 35930.0}, {"date": "2020-08-05", "close": 55.26, "volume": 26919.0}, {"date": "2020-08-06", "close": 55.15, "volume": 42989.0}, {"date": "2020-08-07", "close": 55.36, "volume": 71675.0}, {"date": "2020-08-10", "close": 55.1348, "volume": 26133.0}, {"date": "2020-08-11", "close": 55.21, "volume": 44153.0}, {"date": "2020-08-12", "close": 54.75, "volume": 96809.0}, {"date": "2020-08-13", "close": 54.9733, "volume": 17797.0}, {"date": "2020-08-14", "close": 55.06, "volume": 25977.0}, {"date": "2020-08-17", "close": 55.17, "volume": 108435.0}, {"date": "2020-08-18", "close": 55.14, "volume": 50972.0}, {"date": "2020-08-19", "close": 55.22, "volume": 45876.0}, {"date": "2020-08-20", "close": 55.28, "volume": 19705.0}, {"date": "2020-08-21", "close": 55.27, "volume": 13868.0}, {"date": "2020-08-24", "close": 55.32, "volume": 22087.0}, {"date": "2020-08-25", "close": 55.37, "volume": 157719.0}, {"date": "2020-08-26", "close": 55.29, "volume": 15595.0}, {"date": "2020-08-27", "close": 55.18, "volume": 31571.0}, {"date": "2020-08-28", "close": 54.8667, "volume": 24094.0}, {"date": "2020-08-31", "close": 55.21, "volume": 23510.0}, {"date": "2020-09-01", "close": 55.015, "volume": 56002.0}, {"date": "2020-09-02", "close": 55.28, "volume": 597637.0}, {"date": "2020-09-03", "close": 55.29, "volume": 40515.0}, {"date": "2020-09-04", "close": 55.155, "volume": 24556.0}, {"date": "2020-09-08", "close": 55.21, "volume": 17583.0}, {"date": "2020-09-09", "close": 55.365, "volume": 15982.0}, {"date": "2020-09-10", "close": 55.59, "volume": 59015.0}, {"date": "2020-09-11", "close": 55.14, "volume": 17881.0}, {"date": "2020-09-14", "close": 55.04, "volume": 10134.0}, {"date": "2020-09-15", "close": 55.52, "volume": 173331.0}, {"date": "2020-09-16", "close": 55.16, "volume": 37666.0}, {"date": "2020-09-17", "close": 55.3975, "volume": 14056.0}, {"date": "2020-09-18", "close": 55.4, "volume": 24452.0}, {"date": "2020-09-21", "close": 55.59, "volume": 236344.0}, {"date": "2020-09-22", "close": 55.48, "volume": 64404.0}, {"date": "2020-09-23", "close": 55.59, "volume": 54377.0}, {"date": "2020-09-24", "close": 55.58, "volume": 282971.0}, {"date": "2020-09-25", "close": 55.54, "volume": 83384.0}, {"date": "2020-09-28", "close": 55.56, "volume": 62815.0}, {"date": "2020-09-29", "close": 55.52, "volume": 36364.0}, {"date": "2020-09-30", "close": 55.52, "volume": 71673.0}, {"date": "2020-10-01", "close": 55.19, "volume": 45428.0}, {"date": "2020-10-02", "close": 55.59, "volume": 173880.0}, {"date": "2020-10-05", "close": 55.25, "volume": 27350.0}, {"date": "2020-10-06", "close": 55.37, "volume": 110484.0}, {"date": "2020-10-07", "close": 55.18, "volume": 37860.0}, {"date": "2020-10-08", "close": 55.17, "volume": 19683.0}, {"date": "2020-10-09", "close": 55.09, "volume": 19456.0}, {"date": "2020-10-12", "close": 55.22, "volume": 18485.0}, {"date": "2020-10-13", "close": 55.225, "volume": 25024.0}, {"date": "2020-10-14", "close": 55.3281, "volume": 72881.0}, {"date": "2020-10-15", "close": 55.2773, "volume": 30479.0}, {"date": "2020-10-16", "close": 55.31, "volume": 144381.0}, {"date": "2020-10-19", "close": 55.58, "volume": 56873.0}, {"date": "2020-10-20", "close": 55.49, "volume": 71115.0}, {"date": "2020-10-21", "close": 55.28, "volume": 70510.0}, {"date": "2020-10-22", "close": 55.11, "volume": 68854.0}, {"date": "2020-10-23", "close": 55.12, "volume": 21527.0}, {"date": "2020-10-26", "close": 55.13, "volume": 27075.0}, {"date": "2020-10-27", "close": 55.12, "volume": 29268.0}, {"date": "2020-10-28", "close": 55.26, "volume": 48229.0}, {"date": "2020-10-29", "close": 55.11, "volume": 37510.0}, {"date": "2020-10-30", "close": 55.039, "volume": 25626.0}, {"date": "2020-11-02", "close": 54.76, "volume": 26062.0}, {"date": "2020-11-03", "close": 54.9, "volume": 17977.0}, {"date": "2020-11-04", "close": 54.82, "volume": 295356.0}, {"date": "2020-11-05", "close": 54.87, "volume": 441516.0}, {"date": "2020-11-06", "close": 54.96, "volume": 27709.0}, {"date": "2020-11-09", "close": 54.62, "volume": 358043.0}, {"date": "2020-11-10", "close": 54.77, "volume": 29570.0}, {"date": "2020-11-11", "close": 54.83, "volume": 33682.0}, {"date": "2020-11-12", "close": 54.83, "volume": 18623.0}, {"date": "2020-11-13", "close": 55.03, "volume": 33061.0}, {"date": "2020-11-16", "close": 54.9264, "volume": 33580.0}, {"date": "2020-11-17", "close": 55.02, "volume": 34474.0}, {"date": "2020-11-18", "close": 54.97, "volume": 105096.0}, {"date": "2020-11-19", "close": 55.04, "volume": 22225.0}, {"date": "2020-11-20", "close": 55.06, "volume": 24681.0}, {"date": "2020-11-23", "close": 55.14, "volume": 23317.0}, {"date": "2020-11-24", "close": 54.89, "volume": 329611.0}, {"date": "2020-11-25", "close": 55.04, "volume": 41252.0}, {"date": "2020-11-27", "close": 55.0629, "volume": 10764.0}, {"date": "2020-11-30", "close": 55.23, "volume": 32054.0}, {"date": "2020-12-01", "close": 54.85, "volume": 80071.0}, {"date": "2020-12-02", "close": 54.78, "volume": 54939.0}, {"date": "2020-12-03", "close": 54.79, "volume": 24238.0}, {"date": "2020-12-04", "close": 54.86, "volume": 23987.0}, {"date": "2020-12-07", "close": 54.86, "volume": 30878.0}, {"date": "2020-12-08", "close": 54.9602, "volume": 16249.0}, {"date": "2020-12-09", "close": 54.9, "volume": 129857.0}, {"date": "2020-12-10", "close": 55.14, "volume": 91413.0}, {"date": "2020-12-11", "close": 55.19, "volume": 106750.0}, {"date": "2020-12-14", "close": 55.1651, "volume": 35030.0}, {"date": "2020-12-15", "close": 55.29, "volume": 44231.0}, {"date": "2020-12-16", "close": 55.3194, "volume": 64868.0}, {"date": "2020-12-17", "close": 55.22, "volume": 44107.0}, {"date": "2020-12-18", "close": 55.21, "volume": 37032.0}, {"date": "2020-12-21", "close": 55.22, "volume": 49864.0}, {"date": "2020-12-22", "close": 55.21, "volume": 56244.0}, {"date": "2020-12-23", "close": 55.24, "volume": 27844.0}, {"date": "2020-12-24", "close": 55.225, "volume": 21811.0}, {"date": "2020-12-28", "close": 55.33, "volume": 49885.0}, {"date": "2020-12-29", "close": 55.26, "volume": 15521.0}, {"date": "2020-12-30", "close": 55.252, "volume": 23939.0}, {"date": "2020-12-31", "close": 55.33, "volume": 50458.0}, {"date": "2021-01-04", "close": 55.33, "volume": 55062.0}, {"date": "2021-01-05", "close": 55.38, "volume": 34824.0}, {"date": "2021-01-06", "close": 55.24, "volume": 42269.0}, {"date": "2021-01-07", "close": 55.03, "volume": 262040.0}, {"date": "2021-01-08", "close": 54.95, "volume": 211615.0}, {"date": "2021-01-11", "close": 54.9308, "volume": 33449.0}, {"date": "2021-01-12", "close": 54.91, "volume": 29384.0}, {"date": "2021-01-13", "close": 54.84, "volume": 55713.0}, {"date": "2021-01-14", "close": 55.0, "volume": 42007.0}, {"date": "2021-01-15", "close": 55.01, "volume": 54618.0}, {"date": "2021-01-19", "close": 54.91, "volume": 86263.0}, {"date": "2021-01-20", "close": 55.2, "volume": 48756.0}, {"date": "2021-01-21", "close": 55.25, "volume": 58712.0}, {"date": "2021-01-22", "close": 55.21, "volume": 138669.0}, {"date": "2021-01-25", "close": 55.27, "volume": 50316.0}, {"date": "2021-01-26", "close": 55.37, "volume": 115350.0}, {"date": "2021-01-27", "close": 55.3525, "volume": 349465.0}, {"date": "2021-01-28", "close": 55.3283, "volume": 37398.0}, {"date": "2021-01-29", "close": 55.45, "volume": 45139.0}, {"date": "2021-02-01", "close": 55.18, "volume": 78876.0}, {"date": "2021-02-02", "close": 55.15, "volume": 35781.0}, {"date": "2021-02-03", "close": 55.1082, "volume": 62413.0}, {"date": "2021-02-04", "close": 55.1086, "volume": 111768.0}, {"date": "2021-02-05", "close": 54.98, "volume": 100680.0}, {"date": "2021-02-08", "close": 54.97, "volume": 73365.0}, {"date": "2021-02-09", "close": 55.02, "volume": 131579.0}, {"date": "2021-02-10", "close": 55.04, "volume": 43570.0}, {"date": "2021-02-11", "close": 55.06, "volume": 81087.0}, {"date": "2021-02-12", "close": 54.97, "volume": 85711.0}, {"date": "2021-02-16", "close": 54.93, "volume": 248102.0}, {"date": "2021-02-17", "close": 54.76, "volume": 336254.0}, {"date": "2021-02-18", "close": 54.85, "volume": 125914.0}, {"date": "2021-02-19", "close": 54.75, "volume": 63477.0}, {"date": "2021-02-22", "close": 54.715, "volume": 56239.0}, {"date": "2021-02-23", "close": 54.64, "volume": 28465.0}, {"date": "2021-02-24", "close": 54.55, "volume": 70940.0}, {"date": "2021-02-25", "close": 54.46, "volume": 43610.0}, {"date": "2021-02-26", "close": 54.34, "volume": 71902.0}, {"date": "2021-03-01", "close": 54.52, "volume": 109426.0}, {"date": "2021-03-02", "close": 54.38, "volume": 34400.0}, {"date": "2021-03-03", "close": 54.34, "volume": 51109.0}, {"date": "2021-03-04", "close": 54.16, "volume": 45969.0}, {"date": "2021-03-05", "close": 54.18, "volume": 67947.0}, {"date": "2021-03-08", "close": 54.0815, "volume": 43918.0}, {"date": "2021-03-09", "close": 54.12, "volume": 35109.0}, {"date": "2021-03-10", "close": 54.16, "volume": 59683.0}, {"date": "2021-03-11", "close": 54.35, "volume": 41373.0}, {"date": "2021-03-12", "close": 54.15, "volume": 47655.0}, {"date": "2021-03-15", "close": 54.02, "volume": 36525.0}, {"date": "2021-03-16", "close": 54.05, "volume": 31730.0}, {"date": "2021-03-17", "close": 54.11, "volume": 38603.0}, {"date": "2021-03-18", "close": 53.94, "volume": 100407.0}, {"date": "2021-03-19", "close": 53.9774, "volume": 95834.0}, {"date": "2021-03-22", "close": 53.97, "volume": 26437.0}, {"date": "2021-03-23", "close": 53.97, "volume": 74311.0}, {"date": "2021-03-24", "close": 53.99, "volume": 59308.0}, {"date": "2021-03-25", "close": 53.99, "volume": 213705.0}, {"date": "2021-03-26", "close": 53.94, "volume": 47972.0}, {"date": "2021-03-29", "close": 53.87, "volume": 103559.0}, {"date": "2021-03-30", "close": 53.87, "volume": 656462.0}, {"date": "2021-03-31", "close": 53.86, "volume": 277734.0}, {"date": "2021-04-01", "close": 53.73, "volume": 148534.0}, {"date": "2021-04-05", "close": 53.87, "volume": 133682.0}, {"date": "2021-04-06", "close": 53.94, "volume": 180260.0}, {"date": "2021-04-07", "close": 53.95, "volume": 111238.0}, {"date": "2021-04-08", "close": 53.93, "volume": 67184.0}, {"date": "2021-04-09", "close": 53.9495, "volume": 78064.0}, {"date": "2021-04-12", "close": 53.94, "volume": 101324.0}, {"date": "2021-04-13", "close": 53.99, "volume": 185764.0}, {"date": "2021-04-14", "close": 54.095, "volume": 64338.0}, {"date": "2021-04-15", "close": 54.16, "volume": 62224.0}, {"date": "2021-04-16", "close": 54.21, "volume": 87996.0}, {"date": "2021-04-19", "close": 54.19, "volume": 243457.0}, {"date": "2021-04-20", "close": 54.04, "volume": 158612.0}, {"date": "2021-04-21", "close": 54.31, "volume": 105265.0}, {"date": "2021-04-22", "close": 54.23, "volume": 181986.0}, {"date": "2021-04-23", "close": 54.29, "volume": 43275.0}, {"date": "2021-04-26", "close": 54.3, "volume": 188763.0}, {"date": "2021-04-27", "close": 54.17, "volume": 55476.0}, {"date": "2021-04-28", "close": 54.15, "volume": 69420.0}, {"date": "2021-04-29", "close": 54.22, "volume": 120304.0}, {"date": "2021-04-30", "close": 54.17, "volume": 73563.0}, {"date": "2021-05-03", "close": 54.16, "volume": 51085.0}, {"date": "2021-05-04", "close": 54.23, "volume": 73007.0}, {"date": "2021-05-05", "close": 54.25, "volume": 42318.0}, {"date": "2021-05-06", "close": 54.27, "volume": 80453.0}, {"date": "2021-05-07", "close": 54.26, "volume": 63834.0}, {"date": "2021-05-10", "close": 54.34, "volume": 40014.0}, {"date": "2021-05-11", "close": 54.33, "volume": 56818.0}, {"date": "2021-05-12", "close": 54.09, "volume": 82823.0}, {"date": "2021-05-13", "close": 53.96, "volume": 139282.0}, {"date": "2021-05-14", "close": 54.05, "volume": 89776.0}, {"date": "2021-05-17", "close": 54.09, "volume": 74593.0}, {"date": "2021-05-18", "close": 54.1889, "volume": 88048.0}, {"date": "2021-05-19", "close": 54.17, "volume": 73851.0}, {"date": "2021-05-20", "close": 54.29, "volume": 107037.0}, {"date": "2021-05-21", "close": 54.31, "volume": 61402.0}, {"date": "2021-05-24", "close": 54.29, "volume": 84092.0}, {"date": "2021-05-25", "close": 54.34, "volume": 60835.0}, {"date": "2021-05-26", "close": 54.45, "volume": 80657.0}, {"date": "2021-05-27", "close": 54.44, "volume": 112007.0}, {"date": "2021-05-28", "close": 54.3907, "volume": 60757.0}, {"date": "2021-06-01", "close": 54.29, "volume": 49238.0}, {"date": "2021-06-02", "close": 54.25, "volume": 60646.0}, {"date": "2021-06-03", "close": 54.27, "volume": 44041.0}, {"date": "2021-06-04", "close": 54.27, "volume": 89978.0}, {"date": "2021-06-07", "close": 54.41, "volume": 82744.0}, {"date": "2021-06-08", "close": 54.4, "volume": 47217.0}, {"date": "2021-06-09", "close": 54.38, "volume": 61932.0}, {"date": "2021-06-10", "close": 54.55, "volume": 37198.0}, {"date": "2021-06-11", "close": 54.55, "volume": 52783.0}, {"date": "2021-06-14", "close": 54.52, "volume": 78938.0}, {"date": "2021-06-15", "close": 54.49, "volume": 51145.0}, {"date": "2021-06-16", "close": 54.38, "volume": 31888.0}, {"date": "2021-06-17", "close": 54.33, "volume": 85573.0}, {"date": "2021-06-18", "close": 54.4, "volume": 69801.0}, {"date": "2021-06-21", "close": 54.54, "volume": 106998.0}, {"date": "2021-06-22", "close": 54.47, "volume": 101854.0}, {"date": "2021-06-23", "close": 54.44, "volume": 44115.0}, {"date": "2021-06-24", "close": 54.4, "volume": 48363.0}, {"date": "2021-06-25", "close": 54.4, "volume": 137366.0}, {"date": "2021-06-28", "close": 54.27, "volume": 98823.0}, {"date": "2021-06-29", "close": 54.36, "volume": 97374.0}, {"date": "2021-06-30", "close": 54.38, "volume": 108660.0}, {"date": "2021-07-01", "close": 54.32, "volume": 121119.0}, {"date": "2021-07-02", "close": 54.4095, "volume": 74057.0}, {"date": "2021-07-06", "close": 54.43, "volume": 96282.0}, {"date": "2021-07-07", "close": 54.6, "volume": 399356.0}, {"date": "2021-07-08", "close": 54.72, "volume": 87931.0}, {"date": "2021-07-09", "close": 54.68, "volume": 81374.0}, {"date": "2021-07-12", "close": 54.55, "volume": 85606.0}, {"date": "2021-07-13", "close": 54.41, "volume": 70854.0}, {"date": "2021-07-14", "close": 54.5, "volume": 37423.0}, {"date": "2021-07-15", "close": 54.5197, "volume": 34687.0}, {"date": "2021-07-16", "close": 54.56, "volume": 104711.0}, {"date": "2021-07-19", "close": 54.76, "volume": 136919.0}, {"date": "2021-07-20", "close": 54.94, "volume": 100476.0}, {"date": "2021-07-21", "close": 54.87, "volume": 55004.0}, {"date": "2021-07-22", "close": 54.74, "volume": 40682.0}, {"date": "2021-07-23", "close": 54.73, "volume": 69815.0}, {"date": "2021-07-26", "close": 54.74, "volume": 53005.0}, {"date": "2021-07-27", "close": 54.72, "volume": 38944.0}, {"date": "2021-07-28", "close": 54.86, "volume": 65751.0}, {"date": "2021-07-29", "close": 54.69, "volume": 91369.0}, {"date": "2021-07-30", "close": 54.71, "volume": 88806.0}, {"date": "2021-08-02", "close": 54.66, "volume": 66649.0}, {"date": "2021-08-03", "close": 54.81, "volume": 141507.0}, {"date": "2021-08-04", "close": 54.814, "volume": 42282.0}, {"date": "2021-08-05", "close": 54.765, "volume": 46443.0}, {"date": "2021-08-06", "close": 54.64, "volume": 52276.0}, {"date": "2021-08-09", "close": 54.53, "volume": 59235.0}, {"date": "2021-08-10", "close": 54.51, "volume": 62002.0}, {"date": "2021-08-11", "close": 54.44, "volume": 77016.0}, {"date": "2021-08-12", "close": 54.5, "volume": 51475.0}, {"date": "2021-08-13", "close": 54.48, "volume": 63547.0}, {"date": "2021-08-16", "close": 54.58, "volume": 59213.0}, {"date": "2021-08-17", "close": 54.67, "volume": 52230.0}, {"date": "2021-08-18", "close": 54.58, "volume": 45408.0}, {"date": "2021-08-19", "close": 54.61, "volume": 62451.0}, {"date": "2021-08-20", "close": 54.68, "volume": 27258.0}, {"date": "2021-08-23", "close": 54.59, "volume": 66408.0}, {"date": "2021-08-24", "close": 54.595, "volume": 67904.0}, {"date": "2021-08-25", "close": 54.55, "volume": 80088.0}, {"date": "2021-08-26", "close": 54.46, "volume": 137427.0}, {"date": "2021-08-27", "close": 54.47, "volume": 41466.0}, {"date": "2021-08-30", "close": 54.63, "volume": 73797.0}, {"date": "2021-08-31", "close": 54.68, "volume": 56795.0}, {"date": "2021-09-01", "close": 54.56, "volume": 84005.0}, {"date": "2021-09-02", "close": 54.48, "volume": 66869.0}, {"date": "2021-09-03", "close": 54.51, "volume": 41274.0}, {"date": "2021-09-07", "close": 54.34, "volume": 71421.0}, {"date": "2021-09-08", "close": 54.41, "volume": 25908.0}, {"date": "2021-09-09", "close": 54.35, "volume": 84431.0}, {"date": "2021-09-10", "close": 54.4, "volume": 104128.0}, {"date": "2021-09-13", "close": 54.41, "volume": 55302.0}, {"date": "2021-09-14", "close": 54.47, "volume": 49716.0}, {"date": "2021-09-15", "close": 54.54, "volume": 56910.0}, {"date": "2021-09-16", "close": 54.4, "volume": 475064.0}, {"date": "2021-09-17", "close": 54.34, "volume": 37787.0}, {"date": "2021-09-20", "close": 54.295, "volume": 158317.0}, {"date": "2021-09-21", "close": 54.375, "volume": 79473.0}, {"date": "2021-09-22", "close": 54.42, "volume": 71762.0}, {"date": "2021-09-23", "close": 54.27, "volume": 78445.0}, {"date": "2021-09-24", "close": 54.18, "volume": 72487.0}, {"date": "2021-09-27", "close": 54.06, "volume": 65500.0}, {"date": "2021-09-28", "close": 54.01, "volume": 45811.0}, {"date": "2021-09-29", "close": 53.98, "volume": 36785.0}, {"date": "2021-09-30", "close": 54.06, "volume": 82057.0}, {"date": "2021-10-01", "close": 53.9, "volume": 86505.0}, {"date": "2021-10-04", "close": 54.14, "volume": 93054.0}, {"date": "2021-10-05", "close": 54.05, "volume": 60099.0}, {"date": "2021-10-06", "close": 53.98, "volume": 50637.0}, {"date": "2021-10-07", "close": 53.79, "volume": 105898.0}, {"date": "2021-10-08", "close": 53.7999, "volume": 162212.0}, {"date": "2021-10-11", "close": 53.62, "volume": 174603.0}, {"date": "2021-10-12", "close": 53.76, "volume": 32058.0}, {"date": "2021-10-13", "close": 53.74, "volume": 68700.0}, {"date": "2021-10-14", "close": 53.67, "volume": 70831.0}, {"date": "2021-10-15", "close": 53.73, "volume": 133429.0}, {"date": "2021-10-18", "close": 53.7, "volume": 79584.0}, {"date": "2021-10-19", "close": 53.8, "volume": 190497.0}, {"date": "2021-10-20", "close": 53.55, "volume": 171757.0}, {"date": "2021-10-21", "close": 53.58, "volume": 252490.0}, {"date": "2021-10-22", "close": 53.45, "volume": 79341.0}, {"date": "2021-10-25", "close": 53.54, "volume": 35149.0}, {"date": "2021-10-26", "close": 53.49, "volume": 39304.0}, {"date": "2021-10-27", "close": 53.71, "volume": 266653.0}, {"date": "2021-10-28", "close": 53.74, "volume": 74140.0}, {"date": "2021-10-29", "close": 53.69, "volume": 92790.0}, {"date": "2021-11-01", "close": 53.67, "volume": 47104.0}, {"date": "2021-11-02", "close": 53.5, "volume": 94939.0}, {"date": "2021-11-03", "close": 53.57, "volume": 56203.0}, {"date": "2021-11-04", "close": 53.6, "volume": 69158.0}, {"date": "2021-11-05", "close": 53.77, "volume": 67209.0}, {"date": "2021-11-08", "close": 53.81, "volume": 58440.0}, {"date": "2021-11-09", "close": 53.8, "volume": 35943.0}, {"date": "2021-11-10", "close": 53.7, "volume": 77189.0}, {"date": "2021-11-11", "close": 53.485, "volume": 25765.0}, {"date": "2021-11-12", "close": 53.56, "volume": 43905.0}, {"date": "2021-11-15", "close": 53.46, "volume": 33375.0}, {"date": "2021-11-16", "close": 53.38, "volume": 47873.0}, {"date": "2021-11-17", "close": 53.41, "volume": 85584.0}, {"date": "2021-11-18", "close": 53.47, "volume": 70622.0}, {"date": "2021-11-19", "close": 53.46, "volume": 43424.0}, {"date": "2021-11-22", "close": 53.3, "volume": 107873.0}, {"date": "2021-11-23", "close": 53.0637, "volume": 58987.0}, {"date": "2021-11-24", "close": 53.11, "volume": 55057.0}, {"date": "2021-11-26", "close": 53.5181, "volume": 55223.0}, {"date": "2021-11-29", "close": 53.41, "volume": 98530.0}, {"date": "2021-11-30", "close": 53.675, "volume": 643831.0}, {"date": "2021-12-01", "close": 53.4, "volume": 100995.0}, {"date": "2021-12-02", "close": 53.25, "volume": 84118.0}, {"date": "2021-12-03", "close": 53.5, "volume": 53694.0}, {"date": "2021-12-06", "close": 53.3, "volume": 190586.0}, {"date": "2021-12-07", "close": 53.14, "volume": 60287.0}, {"date": "2021-12-08", "close": 53.01, "volume": 118578.0}, {"date": "2021-12-09", "close": 53.01, "volume": 80228.0}, {"date": "2021-12-10", "close": 53.14, "volume": 122376.0}, {"date": "2021-12-13", "close": 53.22, "volume": 48494.0}, {"date": "2021-12-14", "close": 53.24, "volume": 59331.0}, {"date": "2021-12-15", "close": 53.19, "volume": 70088.0}, {"date": "2021-12-16", "close": 53.34, "volume": 115907.0}, {"date": "2021-12-17", "close": 53.23, "volume": 184790.0}, {"date": "2021-12-20", "close": 53.35, "volume": 45035.0}, {"date": "2021-12-21", "close": 53.28, "volume": 166351.0}, {"date": "2021-12-22", "close": 53.17, "volume": 59255.0}, {"date": "2021-12-23", "close": 53.1109, "volume": 68978.0}, {"date": "2021-12-27", "close": 53.09, "volume": 38256.0}, {"date": "2021-12-28", "close": 53.11, "volume": 69422.0}, {"date": "2021-12-29", "close": 53.14, "volume": 87339.0}, {"date": "2021-12-30", "close": 52.98, "volume": 714556.0}, {"date": "2021-12-31", "close": 53.03, "volume": 294298.0}, {"date": "2022-01-03", "close": 52.81, "volume": 85596.0}, {"date": "2022-01-04", "close": 52.67, "volume": 131026.0}, {"date": "2022-01-05", "close": 52.58, "volume": 86315.0}, {"date": "2022-01-06", "close": 52.4, "volume": 490120.0}, {"date": "2022-01-07", "close": 52.33, "volume": 99832.0}, {"date": "2022-01-10", "close": 52.355, "volume": 90435.0}, {"date": "2022-01-11", "close": 52.45, "volume": 43068.0}, {"date": "2022-01-12", "close": 52.48, "volume": 71075.0}, {"date": "2022-01-13", "close": 52.56, "volume": 63679.0}, {"date": "2022-01-14", "close": 52.41, "volume": 59596.0}, {"date": "2022-01-18", "close": 52.18, "volume": 109241.0}, {"date": "2022-01-19", "close": 52.41, "volume": 197467.0}, {"date": "2022-01-20", "close": 52.38, "volume": 151977.0}, {"date": "2022-01-21", "close": 52.46, "volume": 84182.0}, {"date": "2022-01-24", "close": 52.32, "volume": 160596.0}, {"date": "2022-01-25", "close": 52.48, "volume": 90241.0}, {"date": "2022-01-26", "close": 52.1, "volume": 77913.0}, {"date": "2022-01-27", "close": 52.02, "volume": 169132.0}, {"date": "2022-01-28", "close": 52.27, "volume": 430411.0}, {"date": "2022-01-31", "close": 52.3425, "volume": 134497.0}, {"date": "2022-02-01", "close": 52.21, "volume": 51376.0}, {"date": "2022-02-02", "close": 52.19, "volume": 102040.0}, {"date": "2022-02-03", "close": 52.08, "volume": 39898.0}, {"date": "2022-02-04", "close": 51.79, "volume": 32186.0}, {"date": "2022-02-07", "close": 51.62, "volume": 136927.0}, {"date": "2022-02-08", "close": 51.58, "volume": 149754.0}, {"date": "2022-02-09", "close": 51.6, "volume": 186080.0}, {"date": "2022-02-10", "close": 51.2, "volume": 130329.0}, {"date": "2022-02-11", "close": 51.48, "volume": 258645.0}, {"date": "2022-02-14", "close": 51.23, "volume": 139431.0}, {"date": "2022-02-15", "close": 51.23, "volume": 78747.0}, {"date": "2022-02-16", "close": 51.23, "volume": 57458.0}, {"date": "2022-02-17", "close": 51.35, "volume": 212956.0}, {"date": "2022-02-18", "close": 51.36, "volume": 58690.0}, {"date": "2022-02-22", "close": 51.31, "volume": 70145.0}, {"date": "2022-02-23", "close": 51.18, "volume": 67235.0}, {"date": "2022-02-24", "close": 51.27, "volume": 90634.0}, {"date": "2022-02-25", "close": 51.18, "volume": 53366.0}, {"date": "2022-02-28", "close": 51.39, "volume": 52178.0}, {"date": "2022-03-01", "close": 51.76, "volume": 40769.0}, {"date": "2022-03-02", "close": 51.21, "volume": 55648.0}, {"date": "2022-03-03", "close": 51.22, "volume": 94980.0}, {"date": "2022-03-04", "close": 51.47, "volume": 94778.0}, {"date": "2022-03-07", "close": 51.31, "volume": 42349.0}, {"date": "2022-03-08", "close": 51.16, "volume": 26221.0}, {"date": "2022-03-09", "close": 51.04, "volume": 25506.0}, {"date": "2022-03-10", "close": 50.825, "volume": 31270.0}, {"date": "2022-03-11", "close": 50.73, "volume": 32503.0}, {"date": "2022-03-14", "close": 50.42, "volume": 29906.0}, {"date": "2022-03-15", "close": 50.45, "volume": 35571.0}, {"date": "2022-03-16", "close": 50.31, "volume": 94203.0}, {"date": "2022-03-17", "close": 50.26, "volume": 40105.0}, {"date": "2022-03-18", "close": 50.37, "volume": 80298.0}, {"date": "2022-03-21", "close": 49.83, "volume": 66986.0}, {"date": "2022-03-22", "close": 49.79, "volume": 99620.0}, {"date": "2022-03-23", "close": 49.96, "volume": 74785.0}, {"date": "2022-03-24", "close": 49.87, "volume": 84192.0}, {"date": "2022-03-25", "close": 49.41, "volume": 87389.0}, {"date": "2022-03-28", "close": 49.54, "volume": 47824.0}, {"date": "2022-03-29", "close": 49.76, "volume": 67011.0}, {"date": "2022-03-30", "close": 49.83, "volume": 62387.0}, {"date": "2022-03-31", "close": 49.85, "volume": 48932.0}, {"date": "2022-04-01", "close": 49.6, "volume": 502428.0}, {"date": "2022-04-04", "close": 49.67, "volume": 91829.0}, {"date": "2022-04-05", "close": 49.35, "volume": 83196.0}, {"date": "2022-04-06", "close": 49.32, "volume": 129689.0}, {"date": "2022-04-07", "close": 49.25, "volume": 108497.0}, {"date": "2022-04-08", "close": 49.11, "volume": 43269.0}, {"date": "2022-04-11", "close": 48.89, "volume": 203000.0}, {"date": "2022-04-12", "close": 49.28, "volume": 117043.0}, {"date": "2022-04-13", "close": 49.33, "volume": 216720.0}, {"date": "2022-04-14", "close": 49.09, "volume": 144825.0}, {"date": "2022-04-18", "close": 49.01, "volume": 141350.0}, {"date": "2022-04-19", "close": 48.75, "volume": 135264.0}, {"date": "2022-04-20", "close": 48.78, "volume": 462754.0}, {"date": "2022-04-21", "close": 48.68, "volume": 93855.0}, {"date": "2022-04-22", "close": 48.71, "volume": 109844.0}, {"date": "2022-04-25", "close": 48.9, "volume": 68191.0}, {"date": "2022-04-26", "close": 49.1, "volume": 349360.0}, {"date": "2022-04-27", "close": 48.89, "volume": 215577.0}, {"date": "2022-04-28", "close": 48.84, "volume": 98465.0}, {"date": "2022-04-29", "close": 48.81, "volume": 105575.0}, {"date": "2022-05-02", "close": 48.33, "volume": 35122.0}, {"date": "2022-05-03", "close": 48.35, "volume": 246250.0}, {"date": "2022-05-04", "close": 48.57, "volume": 42450.0}, {"date": "2022-05-05", "close": 48.33, "volume": 97125.0}, {"date": "2022-05-06", "close": 48.34, "volume": 97668.0}, {"date": "2022-05-09", "close": 48.57, "volume": 37949.0}, {"date": "2022-05-10", "close": 48.38, "volume": 82462.0}, {"date": "2022-05-11", "close": 48.53, "volume": 63531.0}, {"date": "2022-05-12", "close": 48.66, "volume": 30208.0}, {"date": "2022-05-13", "close": 48.4731, "volume": 48843.0}, {"date": "2022-05-16", "close": 48.64, "volume": 48417.0}, {"date": "2022-05-17", "close": 48.24, "volume": 289439.0}, {"date": "2022-05-18", "close": 48.4, "volume": 52041.0}, {"date": "2022-05-19", "close": 48.47, "volume": 59816.0}, {"date": "2022-05-20", "close": 48.65, "volume": 73681.0}, {"date": "2022-05-23", "close": 48.31, "volume": 144125.0}, {"date": "2022-05-24", "close": 48.55, "volume": 56240.0}, {"date": "2022-05-25", "close": 48.82, "volume": 61499.0}, {"date": "2022-05-26", "close": 48.7, "volume": 89458.0}, {"date": "2022-05-27", "close": 48.8, "volume": 134722.0}, {"date": "2022-05-31", "close": 48.68, "volume": 62628.0}, {"date": "2022-06-01", "close": 48.25, "volume": 39985.0}, {"date": "2022-06-02", "close": 48.4, "volume": 67288.0}, {"date": "2022-06-03", "close": 48.32, "volume": 27481.0}, {"date": "2022-06-06", "close": 48.06, "volume": 19498.0}, {"date": "2022-06-07", "close": 48.35, "volume": 44406.0}, {"date": "2022-06-08", "close": 48.13, "volume": 65228.0}, {"date": "2022-06-09", "close": 48.06, "volume": 29297.0}, {"date": "2022-06-10", "close": 47.92, "volume": 35152.0}, {"date": "2022-06-13", "close": 47.03, "volume": 46266.0}, {"date": "2022-06-14", "close": 46.98, "volume": 92944.0}, {"date": "2022-06-15", "close": 47.26, "volume": 84777.0}, {"date": "2022-06-16", "close": 47.43, "volume": 119940.0}, {"date": "2022-06-17", "close": 47.41, "volume": 148049.0}, {"date": "2022-06-21", "close": 47.29, "volume": 68486.0}, {"date": "2022-06-22", "close": 47.47, "volume": 136018.0}, {"date": "2022-06-23", "close": 47.95, "volume": 56968.0}, {"date": "2022-06-24", "close": 47.68, "volume": 98248.0}, {"date": "2022-06-27", "close": 47.45, "volume": 67370.0}, {"date": "2022-06-28", "close": 47.7, "volume": 62485.0}, {"date": "2022-06-29", "close": 47.85, "volume": 51899.0}, {"date": "2022-06-30", "close": 48.11, "volume": 72915.0}, {"date": "2022-07-01", "close": 48.38, "volume": 62924.0}, {"date": "2022-07-05", "close": 48.3951, "volume": 46905.0}, {"date": "2022-07-06", "close": 48.03, "volume": 259186.0}, {"date": "2022-07-07", "close": 47.76, "volume": 428440.0}, {"date": "2022-07-08", "close": 47.77, "volume": 38286.0}, {"date": "2022-07-11", "close": 48.17, "volume": 54545.0}, {"date": "2022-07-12", "close": 48.04, "volume": 57791.0}, {"date": "2022-07-13", "close": 48.04, "volume": 65255.0}, {"date": "2022-07-14", "close": 48.03, "volume": 90399.0}, {"date": "2022-07-15", "close": 48.08, "volume": 217850.0}, {"date": "2022-07-18", "close": 47.99, "volume": 521678.0}, {"date": "2022-07-19", "close": 48.01, "volume": 223467.0}, {"date": "2022-07-20", "close": 47.88, "volume": 153892.0}, {"date": "2022-07-21", "close": 48.23, "volume": 412042.0}, {"date": "2022-07-22", "close": 48.75, "volume": 81364.0}, {"date": "2022-07-25", "close": 48.53, "volume": 53936.0}, {"date": "2022-07-26", "close": 48.51, "volume": 112013.0}, {"date": "2022-07-27", "close": 48.54, "volume": 92257.0}, {"date": "2022-07-28", "close": 48.94, "volume": 67712.0}, {"date": "2022-07-29", "close": 49.07, "volume": 100646.0}, {"date": "2022-08-01", "close": 48.78, "volume": 143365.0}, {"date": "2022-08-02", "close": 48.43, "volume": 78207.0}, {"date": "2022-08-03", "close": 48.5, "volume": 146492.0}, {"date": "2022-08-04", "close": 48.8, "volume": 67254.0}, {"date": "2022-08-05", "close": 48.06, "volume": 88598.0}, {"date": "2022-08-08", "close": 48.3, "volume": 45694.0}, {"date": "2022-08-09", "close": 48.27, "volume": 63109.0}, {"date": "2022-08-10", "close": 48.29, "volume": 63126.0}, {"date": "2022-08-11", "close": 48.2, "volume": 49956.0}, {"date": "2022-08-12", "close": 48.31, "volume": 54583.0}, {"date": "2022-08-15", "close": 48.6, "volume": 43292.0}, {"date": "2022-08-16", "close": 48.36, "volume": 59443.0}, {"date": "2022-08-17", "close": 48.16, "volume": 98548.0}, {"date": "2022-08-18", "close": 48.16, "volume": 56216.0}, {"date": "2022-08-19", "close": 48.08, "volume": 90969.0}, {"date": "2022-08-22", "close": 47.94, "volume": 62902.0}, {"date": "2022-08-23", "close": 48.02, "volume": 60409.0}, {"date": "2022-08-24", "close": 47.75, "volume": 269175.0}, {"date": "2022-08-25", "close": 47.82, "volume": 68385.0}, {"date": "2022-08-26", "close": 47.94, "volume": 48481.0}, {"date": "2022-08-29", "close": 47.59, "volume": 345770.0}, {"date": "2022-08-30", "close": 47.51, "volume": 44019.0}, {"date": "2022-08-31", "close": 47.45, "volume": 65867.0}, {"date": "2022-09-01", "close": 47.31, "volume": 25974.0}, {"date": "2022-09-02", "close": 47.47, "volume": 28806.0}, {"date": "2022-09-06", "close": 47.14, "volume": 57540.0}, {"date": "2022-09-07", "close": 47.29, "volume": 57975.0}, {"date": "2022-09-08", "close": 47.26, "volume": 55367.0}, {"date": "2022-09-09", "close": 47.3, "volume": 61564.0}, {"date": "2022-09-12", "close": 47.31, "volume": 97094.0}, {"date": "2022-09-13", "close": 46.85, "volume": 48458.0}, {"date": "2022-09-14", "close": 46.83, "volume": 52246.0}, {"date": "2022-09-15", "close": 46.7, "volume": 79535.0}, {"date": "2022-09-16", "close": 46.83, "volume": 85338.0}, {"date": "2022-09-19", "close": 46.54, "volume": 45200.0}, {"date": "2022-09-20", "close": 46.55, "volume": 45156.0}, {"date": "2022-09-21", "close": 46.57, "volume": 61223.0}, {"date": "2022-09-22", "close": 46.25, "volume": 56046.0}, {"date": "2022-09-23", "close": 46.12, "volume": 66527.0}, {"date": "2022-09-26", "close": 45.89, "volume": 55883.0}, {"date": "2022-09-27", "close": 45.75, "volume": 83974.0}, {"date": "2022-09-28", "close": 46.19, "volume": 50839.0}, {"date": "2022-09-29", "close": 46.13, "volume": 42939.0}, {"date": "2022-09-30", "close": 45.85, "volume": 61487.0}, {"date": "2022-10-03", "close": 45.9, "volume": 118668.0}, {"date": "2022-10-04", "close": 46.09, "volume": 222314.0}, {"date": "2022-10-05", "close": 46.13, "volume": 85357.0}, {"date": "2022-10-06", "close": 45.6, "volume": 292578.0}, {"date": "2022-10-07", "close": 45.43, "volume": 201122.0}, {"date": "2022-10-10", "close": 45.52, "volume": 38508.0}, {"date": "2022-10-11", "close": 45.54, "volume": 57510.0}, {"date": "2022-10-12", "close": 45.58, "volume": 67790.0}, {"date": "2022-10-13", "close": 45.43, "volume": 27224.0}, {"date": "2022-10-14", "close": 45.26, "volume": 195795.0}, {"date": "2022-10-17", "close": 45.1, "volume": 195625.0}, {"date": "2022-10-18", "close": 45.35, "volume": 100753.0}, {"date": "2022-10-19", "close": 45.11, "volume": 161950.0}, {"date": "2022-10-20", "close": 44.83, "volume": 116181.0}, {"date": "2022-10-21", "close": 44.96, "volume": 69232.0}, {"date": "2022-10-24", "close": 44.98, "volume": 51583.0}, {"date": "2022-10-25", "close": 45.06, "volume": 96739.0}, {"date": "2022-10-26", "close": 45.26, "volume": 233003.0}, {"date": "2022-10-27", "close": 45.55, "volume": 29926.0}, {"date": "2022-10-28", "close": 45.21, "volume": 26311.0}, {"date": "2022-10-31", "close": 44.98, "volume": 126771.0}, {"date": "2022-11-01", "close": 44.84, "volume": 87010.0}, {"date": "2022-11-02", "close": 44.82, "volume": 338159.0}, {"date": "2022-11-03", "close": 44.69, "volume": 270622.0}, {"date": "2022-11-04", "close": 44.87, "volume": 143727.0}, {"date": "2022-11-07", "close": 44.75, "volume": 146703.0}, {"date": "2022-11-08", "close": 44.77, "volume": 57331.0}, {"date": "2022-11-09", "close": 44.98, "volume": 96871.0}, {"date": "2022-11-10", "close": 45.47, "volume": 36726.0}, {"date": "2022-11-11", "close": 45.43, "volume": 107208.0}, {"date": "2022-11-14", "close": 45.49, "volume": 84159.0}, {"date": "2022-11-15", "close": 45.69, "volume": 59246.0}, {"date": "2022-11-16", "close": 45.84, "volume": 56357.0}, {"date": "2022-11-17", "close": 45.76, "volume": 97028.0}, {"date": "2022-11-18", "close": 45.585, "volume": 95628.0}, {"date": "2022-11-21", "close": 45.58, "volume": 97918.0}, {"date": "2022-11-22", "close": 45.65, "volume": 36963.0}, {"date": "2022-11-23", "close": 45.94, "volume": 55502.0}, {"date": "2022-11-25", "close": 45.9834, "volume": 37183.0}, {"date": "2022-11-28", "close": 45.9, "volume": 270844.0}, {"date": "2022-11-29", "close": 45.92, "volume": 66121.0}, {"date": "2022-11-30", "close": 46.14, "volume": 35626.0}, {"date": "2022-12-01", "close": 46.47, "volume": 237251.0}, {"date": "2022-12-02", "close": 46.49, "volume": 93485.0}, {"date": "2022-12-05", "close": 46.11, "volume": 74449.0}, {"date": "2022-12-06", "close": 46.3, "volume": 56249.0}, {"date": "2022-12-07", "close": 46.52, "volume": 63275.0}, {"date": "2022-12-08", "close": 46.25, "volume": 91734.0}, {"date": "2022-12-09", "close": 46.38, "volume": 38520.0}, {"date": "2022-12-12", "close": 46.17, "volume": 64026.0}, {"date": "2022-12-13", "close": 46.38, "volume": 53167.0}, {"date": "2022-12-14", "close": 46.69, "volume": 174029.0}, {"date": "2022-12-15", "close": 46.57, "volume": 48873.0}, {"date": "2022-12-16", "close": 46.47, "volume": 53640.0}, {"date": "2022-12-19", "close": 46.38, "volume": 162030.0}, {"date": "2022-12-20", "close": 46.16, "volume": 138313.0}, {"date": "2022-12-21", "close": 46.16, "volume": 38350.0}, {"date": "2022-12-22", "close": 46.16, "volume": 50271.0}, {"date": "2022-12-23", "close": 46.23, "volume": 55903.0}, {"date": "2022-12-27", "close": 45.95, "volume": 106047.0}, {"date": "2022-12-28", "close": 45.92, "volume": 128119.0}, {"date": "2022-12-29", "close": 45.91, "volume": 45457.0}, {"date": "2022-12-30", "close": 45.91, "volume": 47572.0}, {"date": "2023-01-03", "close": 45.92, "volume": 30838.0}, {"date": "2023-01-04", "close": 46.35, "volume": 49784.0}, {"date": "2023-01-05", "close": 46.3, "volume": 297365.0}, {"date": "2023-01-06", "close": 46.38, "volume": 398112.0}, {"date": "2023-01-09", "close": 46.73, "volume": 41171.0}, {"date": "2023-01-10", "close": 46.59, "volume": 27083.0}, {"date": "2023-01-11", "close": 46.74, "volume": 24149.0}, {"date": "2023-01-12", "close": 47.02, "volume": 38509.0}, {"date": "2023-01-13", "close": 46.93, "volume": 62997.0}, {"date": "2023-01-17", "close": 47.0, "volume": 44825.0}, {"date": "2023-01-18", "close": 47.15, "volume": 522105.0}, {"date": "2023-01-19", "close": 47.36, "volume": 260059.0}, {"date": "2023-01-20", "close": 47.22, "volume": 286395.0}, {"date": "2023-01-23", "close": 46.96, "volume": 280888.0}, {"date": "2023-01-24", "close": 47.1, "volume": 106571.0}, {"date": "2023-01-25", "close": 47.21, "volume": 60065.0}, {"date": "2023-01-26", "close": 47.15, "volume": 44863.0}, {"date": "2023-01-27", "close": 47.11, "volume": 128562.0}, {"date": "2023-01-30", "close": 47.04, "volume": 47418.0}, {"date": "2023-01-31", "close": 47.25, "volume": 124224.0}, {"date": "2023-02-01", "close": 47.29, "volume": 40122.0}, {"date": "2023-02-02", "close": 47.25, "volume": 89075.0}, {"date": "2023-02-03", "close": 47.1036, "volume": 78634.0}, {"date": "2023-02-06", "close": 46.8, "volume": 106426.0}, {"date": "2023-02-07", "close": 46.74, "volume": 358742.0}, {"date": "2023-02-08", "close": 46.87, "volume": 76603.0}, {"date": "2023-02-09", "close": 46.68, "volume": 54128.0}, {"date": "2023-02-10", "close": 46.67, "volume": 53915.0}, {"date": "2023-02-13", "close": 46.6803, "volume": 57462.0}, {"date": "2023-02-14", "close": 46.56, "volume": 46113.0}, {"date": "2023-02-15", "close": 46.47, "volume": 71488.0}, {"date": "2023-02-16", "close": 46.46, "volume": 37252.0}, {"date": "2023-02-17", "close": 46.48, "volume": 50257.0}, {"date": "2023-02-21", "close": 46.14, "volume": 47740.0}, {"date": "2023-02-22", "close": 46.15, "volume": 164909.0}, {"date": "2023-02-23", "close": 46.215, "volume": 32666.0}, {"date": "2023-02-24", "close": 46.23, "volume": 126294.0}, {"date": "2023-02-27", "close": 46.09, "volume": 73011.0}, {"date": "2023-02-28", "close": 46.14, "volume": 41185.0}, {"date": "2023-03-01", "close": 45.93, "volume": 177924.0}, {"date": "2023-03-02", "close": 45.64, "volume": 76117.0}, {"date": "2023-03-03", "close": 45.89, "volume": 520579.0}, {"date": "2023-03-06", "close": 45.945, "volume": 65841.0}, {"date": "2023-03-07", "close": 45.79, "volume": 72494.0}, {"date": "2023-03-08", "close": 45.67, "volume": 42427.0}, {"date": "2023-03-09", "close": 45.98, "volume": 38823.0}, {"date": "2023-03-10", "close": 46.385, "volume": 48413.0}, {"date": "2023-03-13", "close": 46.97, "volume": 63054.0}, {"date": "2023-03-14", "close": 46.47, "volume": 56232.0}, {"date": "2023-03-15", "close": 47.0, "volume": 99628.0}, {"date": "2023-03-16", "close": 46.56, "volume": 49924.0}, {"date": "2023-03-17", "close": 47.02, "volume": 171276.0}, {"date": "2023-03-20", "close": 46.675, "volume": 51699.0}, {"date": "2023-03-21", "close": 46.3, "volume": 40968.0}, {"date": "2023-03-22", "close": 46.63, "volume": 46817.0}, {"date": "2023-03-23", "close": 46.65, "volume": 79928.0}, {"date": "2023-03-24", "close": 46.61, "volume": 133509.0}, {"date": "2023-03-27", "close": 46.3, "volume": 207863.0}, {"date": "2023-03-28", "close": 46.12, "volume": 158598.0}, {"date": "2023-03-29", "close": 46.17, "volume": 68672.0}, {"date": "2023-03-30", "close": 46.04, "volume": 66955.0}, {"date": "2023-03-31", "close": 46.1877, "volume": 132165.0}, {"date": "2023-04-03", "close": 46.3, "volume": 88792.0}, {"date": "2023-04-04", "close": 46.47, "volume": 67456.0}, {"date": "2023-04-05", "close": 46.74, "volume": 94308.0}, {"date": "2023-04-06", "close": 46.71, "volume": 97462.0}, {"date": "2023-04-10", "close": 46.32, "volume": 64522.0}, {"date": "2023-04-11", "close": 46.465, "volume": 42273.0}, {"date": "2023-04-12", "close": 46.45, "volume": 26130.0}, {"date": "2023-04-13", "close": 46.39, "volume": 55214.0}, {"date": "2023-04-14", "close": 46.38, "volume": 34368.0}, {"date": "2023-04-17", "close": 46.23, "volume": 391333.0}, {"date": "2023-04-18", "close": 46.2988, "volume": 90469.0}, {"date": "2023-04-19", "close": 46.17, "volume": 49210.0}, {"date": "2023-04-20", "close": 46.46, "volume": 160401.0}, {"date": "2023-04-21", "close": 46.4, "volume": 40713.0}, {"date": "2023-04-24", "close": 46.56, "volume": 31980.0}, {"date": "2023-04-25", "close": 46.85, "volume": 27311.0}, {"date": "2023-04-26", "close": 46.77, "volume": 44404.0}, {"date": "2023-04-27", "close": 46.72, "volume": 788629.0}, {"date": "2023-04-28", "close": 46.92, "volume": 96346.0}, {"date": "2023-05-01", "close": 46.45, "volume": 306058.0}, {"date": "2023-05-02", "close": 46.71, "volume": 74712.0}, {"date": "2023-05-03", "close": 46.91, "volume": 175574.0}, {"date": "2023-05-04", "close": 47.06, "volume": 98232.0}, {"date": "2023-05-05", "close": 46.79, "volume": 69752.0}, {"date": "2023-05-08", "close": 46.59, "volume": 73662.0}, {"date": "2023-05-09", "close": 46.54, "volume": 47029.0}, {"date": "2023-05-10", "close": 46.76, "volume": 108212.0}, {"date": "2023-05-11", "close": 47.07, "volume": 32163.0}, {"date": "2023-05-12", "close": 46.89, "volume": 57542.0}, {"date": "2023-05-15", "close": 46.73, "volume": 40427.0}, {"date": "2023-05-16", "close": 46.54, "volume": 45469.0}, {"date": "2023-05-17", "close": 46.47, "volume": 34571.0}, {"date": "2023-05-18", "close": 46.29, "volume": 31615.0}, {"date": "2023-05-19", "close": 46.28, "volume": 13348.0}, {"date": "2023-05-22", "close": 46.15, "volume": 50406.0}, {"date": "2023-05-23", "close": 46.27, "volume": 15624.0}, {"date": "2023-05-24", "close": 46.14, "volume": 424609.0}, {"date": "2023-05-25", "close": 45.95, "volume": 61164.0}, {"date": "2023-05-26", "close": 46.0, "volume": 24451.0}, {"date": "2023-05-30", "close": 46.12, "volume": 25581.0}, {"date": "2023-05-31", "close": 46.27, "volume": 29097.0}, {"date": "2023-06-01", "close": 46.355, "volume": 62318.0}, {"date": "2023-06-02", "close": 46.085, "volume": 45984.0}, {"date": "2023-06-05", "close": 46.03, "volume": 36891.0}, {"date": "2023-06-06", "close": 46.09, "volume": 43053.0}, {"date": "2023-06-07", "close": 45.96, "volume": 11291.0}, {"date": "2023-06-08", "close": 46.1, "volume": 67885.0}, {"date": "2023-06-09", "close": 45.93, "volume": 94117.0}, {"date": "2023-06-12", "close": 46.03, "volume": 21353.0}, {"date": "2023-06-13", "close": 45.88, "volume": 99048.0}, {"date": "2023-06-14", "close": 45.91, "volume": 20734.0}, {"date": "2023-06-15", "close": 46.06, "volume": 26212.0}, {"date": "2023-06-16", "close": 45.87, "volume": 52573.0}, {"date": "2023-06-20", "close": 46.13, "volume": 17977.0}, {"date": "2023-06-21", "close": 46.14, "volume": 197703.0}, {"date": "2023-06-22", "close": 45.95, "volume": 13243.0}, {"date": "2023-06-23", "close": 45.98, "volume": 52892.0}, {"date": "2023-06-26", "close": 46.17, "volume": 188277.0}, {"date": "2023-06-27", "close": 45.99, "volume": 40199.0}, {"date": "2023-06-28", "close": 46.04, "volume": 46725.0}, {"date": "2023-06-29", "close": 45.93, "volume": 38846.0}, {"date": "2023-06-30", "close": 45.856, "volume": 18436.0}, {"date": "2023-07-03", "close": 45.67, "volume": 41413.0}, {"date": "2023-07-05", "close": 45.5, "volume": 14887.0}, {"date": "2023-07-06", "close": 45.25, "volume": 70102.0}, {"date": "2023-07-07", "close": 45.25, "volume": 22210.0}, {"date": "2023-07-10", "close": 45.29, "volume": 67835.0}, {"date": "2023-07-11", "close": 45.64, "volume": 21919.0}, {"date": "2023-07-12", "close": 45.74, "volume": 37696.0}, {"date": "2023-07-13", "close": 46.0, "volume": 14186.0}, {"date": "2023-07-14", "close": 46.03, "volume": 26075.0}, {"date": "2023-07-17", "close": 45.92, "volume": 19627.0}, {"date": "2023-07-18", "close": 45.98, "volume": 151401.0}, {"date": "2023-07-19", "close": 46.0, "volume": 60368.0}, {"date": "2023-07-20", "close": 45.93, "volume": 61344.0}, {"date": "2023-07-21", "close": 45.81, "volume": 87267.0}, {"date": "2023-07-24", "close": 45.83, "volume": 70836.0}, {"date": "2023-07-25", "close": 45.78, "volume": 34060.0}, {"date": "2023-07-26", "close": 45.92, "volume": 26854.0}, {"date": "2023-07-27", "close": 45.7, "volume": 46793.0}, {"date": "2023-07-28", "close": 45.77, "volume": 54114.0}, {"date": "2023-07-31", "close": 45.79, "volume": 34463.0}, {"date": "2023-08-01", "close": 45.49, "volume": 62634.0}, {"date": "2023-08-02", "close": 45.59, "volume": 23567.0}, {"date": "2023-08-03", "close": 45.64, "volume": 67600.0}, {"date": "2023-08-04", "close": 45.68, "volume": 56308.0}, {"date": "2023-08-07", "close": 45.7014, "volume": 28675.0}, {"date": "2023-08-08", "close": 45.78, "volume": 23124.0}, {"date": "2023-08-09", "close": 45.89, "volume": 49606.0}, {"date": "2023-08-10", "close": 45.65, "volume": 24759.0}, {"date": "2023-08-11", "close": 45.6, "volume": 53480.0}, {"date": "2023-08-14", "close": 45.48, "volume": 44354.0}, {"date": "2023-08-15", "close": 45.43, "volume": 22961.0}, {"date": "2023-08-16", "close": 45.32, "volume": 28418.0}, {"date": "2023-08-17", "close": 45.29, "volume": 85932.0}, {"date": "2023-08-18", "close": 45.32, "volume": 105410.0}, {"date": "2023-08-21", "close": 45.14, "volume": 21155.0}, {"date": "2023-08-22", "close": 45.0, "volume": 66103.0}, {"date": "2023-08-23", "close": 45.33, "volume": 52605.0}, {"date": "2023-08-24", "close": 45.33, "volume": 47328.0}, {"date": "2023-08-25", "close": 45.23, "volume": 61207.0}, {"date": "2023-08-28", "close": 45.29, "volume": 19536.0}, {"date": "2023-08-29", "close": 45.58, "volume": 317151.0}, {"date": "2023-08-30", "close": 45.62, "volume": 20325.0}, {"date": "2023-08-31", "close": 45.66, "volume": 26307.0}, {"date": "2023-09-01", "close": 45.46, "volume": 39313.0}, {"date": "2023-09-05", "close": 45.37, "volume": 114902.0}, {"date": "2023-09-06", "close": 45.27, "volume": 70502.0}, {"date": "2023-09-07", "close": 45.39, "volume": 27152.0}, {"date": "2023-09-08", "close": 45.42, "volume": 31551.0}, {"date": "2023-09-11", "close": 45.31, "volume": 20476.0}, {"date": "2023-09-12", "close": 45.26, "volume": 12913.0}, {"date": "2023-09-13", "close": 45.37, "volume": 28605.0}, {"date": "2023-09-14", "close": 45.38, "volume": 21150.0}, {"date": "2023-09-15", "close": 45.28, "volume": 33436.0}, {"date": "2023-09-18", "close": 45.22, "volume": 26107.0}, {"date": "2023-09-19", "close": 45.09, "volume": 21260.0}, {"date": "2023-09-20", "close": 44.96, "volume": 18104.0}, {"date": "2023-09-21", "close": 45.06, "volume": 28861.0}, {"date": "2023-09-22", "close": 45.11, "volume": 38110.0}, {"date": "2023-09-25", "close": 45.0, "volume": 34787.0}, {"date": "2023-09-26", "close": 44.92, "volume": 19142.0}, {"date": "2023-09-27", "close": 44.88, "volume": 23014.0}, {"date": "2023-09-28", "close": 45.04, "volume": 201506.0}, {"date": "2023-09-29", "close": 45.04, "volume": 28480.0}, {"date": "2023-10-02", "close": 44.69, "volume": 549166.0}, {"date": "2023-10-03", "close": 44.52, "volume": 25941.0}, {"date": "2023-10-04", "close": 44.61, "volume": 25251.0}, {"date": "2023-10-05", "close": 44.78, "volume": 38354.0}, {"date": "2023-10-06", "close": 44.6, "volume": 22471.0}, {"date": "2023-10-09", "close": 44.92, "volume": 35338.0}, {"date": "2023-10-10", "close": 44.92, "volume": 361399.0}, {"date": "2023-10-11", "close": 44.8, "volume": 50427.0}, {"date": "2023-10-12", "close": 44.68, "volume": 36629.0}, {"date": "2023-10-13", "close": 44.77, "volume": 32227.0}, {"date": "2023-10-16", "close": 44.74, "volume": 25278.0}, {"date": "2023-10-17", "close": 44.32, "volume": 341611.0}, {"date": "2023-10-18", "close": 44.2, "volume": 85797.0}, {"date": "2023-10-19", "close": 44.32, "volume": 45715.0}, {"date": "2023-10-20", "close": 44.34, "volume": 45583.0}, {"date": "2023-10-23", "close": 44.46, "volume": 84286.0}, {"date": "2023-10-24", "close": 44.46, "volume": 39009.0}, {"date": "2023-10-25", "close": 44.35, "volume": 69203.0}, {"date": "2023-10-26", "close": 44.47, "volume": 70022.0}, {"date": "2023-10-27", "close": 44.58, "volume": 53747.0}, {"date": "2023-10-30", "close": 44.46, "volume": 51415.0}, {"date": "2023-10-31", "close": 44.43, "volume": 278841.0}, {"date": "2023-11-01", "close": 44.53, "volume": 62063.0}, {"date": "2023-11-02", "close": 44.61, "volume": 24433.0}, {"date": "2023-11-03", "close": 44.93, "volume": 30917.0}, {"date": "2023-11-06", "close": 44.8, "volume": 15452.0}, {"date": "2023-11-07", "close": 44.9, "volume": 172252.0}, {"date": "2023-11-08", "close": 44.95, "volume": 66481.0}, {"date": "2023-11-09", "close": 44.78, "volume": 17653.0}, {"date": "2023-11-10", "close": 44.7, "volume": 36773.0}, {"date": "2023-11-13", "close": 44.83, "volume": 12089.0}, {"date": "2023-11-14", "close": 45.1, "volume": 31371.0}, {"date": "2023-11-15", "close": 45.06, "volume": 32934.0}, {"date": "2023-11-16", "close": 45.2202, "volume": 19715.0}, {"date": "2023-11-17", "close": 45.14, "volume": 27498.0}, {"date": "2023-11-20", "close": 45.23, "volume": 89024.0}, {"date": "2023-11-21", "close": 45.28, "volume": 29369.0}, {"date": "2023-11-22", "close": 45.35, "volume": 12580.0}, {"date": "2023-11-24", "close": 45.19, "volume": 8810.0}, {"date": "2023-11-27", "close": 45.4, "volume": 8112.0}, {"date": "2023-11-28", "close": 45.51, "volume": 34679.0}, {"date": "2023-11-29", "close": 45.65, "volume": 65242.0}, {"date": "2023-11-30", "close": 45.615, "volume": 30402.0}, {"date": "2023-12-01", "close": 45.72, "volume": 23678.0}, {"date": "2023-12-04", "close": 45.66, "volume": 26978.0}, {"date": "2023-12-05", "close": 45.77, "volume": 158811.0}, {"date": "2023-12-06", "close": 45.89, "volume": 15648.0}, {"date": "2023-12-07", "close": 45.93, "volume": 16302.0}, {"date": "2023-12-08", "close": 45.78, "volume": 66012.0}, {"date": "2023-12-11", "close": 45.82, "volume": 22743.0}, {"date": "2023-12-12", "close": 45.76, "volume": 19053.0}, {"date": "2023-12-13", "close": 46.2, "volume": 24167.0}, {"date": "2023-12-14", "close": 46.27, "volume": 64125.0}, {"date": "2023-12-15", "close": 46.3, "volume": 21801.0}, {"date": "2023-12-18", "close": 46.39, "volume": 57243.0}, {"date": "2023-12-19", "close": 46.51, "volume": 43635.0}, {"date": "2023-12-20", "close": 46.6, "volume": 84513.0}, {"date": "2023-12-21", "close": 46.69, "volume": 34035.0}, {"date": "2023-12-22", "close": 46.63, "volume": 34000.0}, {"date": "2023-12-26", "close": 46.59, "volume": 37259.0}, {"date": "2023-12-27", "close": 46.91, "volume": 419097.0}, {"date": "2023-12-28", "close": 46.85, "volume": 81041.0}, {"date": "2023-12-29", "close": 46.79, "volume": 72583.0}, {"date": "2024-01-02", "close": 46.705, "volume": 300548.0}, {"date": "2024-01-03", "close": 46.65, "volume": 170190.0}, {"date": "2024-01-04", "close": 46.63, "volume": 83605.0}, {"date": "2024-01-05", "close": 46.5827, "volume": 58565.0}, {"date": "2024-01-08", "close": 46.5973, "volume": 13818.0}, {"date": "2024-01-09", "close": 46.66, "volume": 27205.0}, {"date": "2024-01-10", "close": 46.49, "volume": 36516.0}, {"date": "2024-01-11", "close": 46.7, "volume": 27872.0}, {"date": "2024-01-12", "close": 46.95, "volume": 18607.0}, {"date": "2024-01-16", "close": 46.73, "volume": 27147.0}, {"date": "2024-01-17", "close": 46.5, "volume": 173418.0}, {"date": "2024-01-18", "close": 46.46, "volume": 15920.0}, {"date": "2024-01-19", "close": 46.63, "volume": 265252.0}, {"date": "2024-01-22", "close": 46.64, "volume": 125362.0}, {"date": "2024-01-23", "close": 46.58, "volume": 28109.0}, {"date": "2024-01-24", "close": 46.68, "volume": 27247.0}, {"date": "2024-01-25", "close": 46.64, "volume": 34664.0}, {"date": "2024-01-26", "close": 46.59, "volume": 64871.0}, {"date": "2024-01-29", "close": 46.85, "volume": 30921.0}, {"date": "2024-01-30", "close": 46.79, "volume": 27465.0}, {"date": "2024-01-31", "close": 47.02, "volume": 25185.0}, {"date": "2024-02-01", "close": 47.0, "volume": 27511.0}, {"date": "2024-02-02", "close": 46.9, "volume": 66510.0}, {"date": "2024-02-05", "close": 46.66, "volume": 26832.0}, {"date": "2024-02-06", "close": 46.75, "volume": 35621.0}, {"date": "2024-02-07", "close": 46.78, "volume": 28781.0}, {"date": "2024-02-08", "close": 46.77, "volume": 27542.0}, {"date": "2024-02-09", "close": 46.8, "volume": 53366.0}, {"date": "2024-02-12", "close": 46.78, "volume": 99330.0}, {"date": "2024-02-13", "close": 46.49, "volume": 58638.0}, {"date": "2024-02-14", "close": 46.61, "volume": 102002.0}, {"date": "2024-02-15", "close": 46.69, "volume": 50138.0}, {"date": "2024-02-16", "close": 46.62, "volume": 28013.0}, {"date": "2024-02-20", "close": 46.66, "volume": 185193.0}, {"date": "2024-02-21", "close": 46.62, "volume": 34629.0}, {"date": "2024-02-22", "close": 46.52, "volume": 92280.0}, {"date": "2024-02-23", "close": 46.49, "volume": 46307.0}, {"date": "2024-02-26", "close": 46.58, "volume": 34684.0}, {"date": "2024-02-27", "close": 46.47, "volume": 66721.0}, {"date": "2024-02-28", "close": 46.57, "volume": 62400.0}, {"date": "2024-02-29", "close": 46.7958, "volume": 40741.0}, {"date": "2024-03-01", "close": 46.78, "volume": 32094.0}, {"date": "2024-03-04", "close": 46.74, "volume": 25628.0}, {"date": "2024-03-05", "close": 46.82, "volume": 24329.0}, {"date": "2024-03-06", "close": 46.84, "volume": 24482.0}, {"date": "2024-03-07", "close": 46.96, "volume": 31366.0}, {"date": "2024-03-08", "close": 46.82, "volume": 56786.0}, {"date": "2024-03-11", "close": 46.98, "volume": 29106.0}, {"date": "2024-03-12", "close": 46.87, "volume": 40381.0}, {"date": "2024-03-13", "close": 46.8, "volume": 32618.0}, {"date": "2024-03-14", "close": 46.63, "volume": 11019.0}, {"date": "2024-03-15", "close": 46.66, "volume": 31524.0}, {"date": "2024-03-18", "close": 46.67, "volume": 29354.0}, {"date": "2024-03-19", "close": 46.76, "volume": 76327.0}, {"date": "2024-03-20", "close": 46.91, "volume": 26278.0}, {"date": "2024-03-21", "close": 46.88, "volume": 30060.0}, {"date": "2024-03-22", "close": 46.98, "volume": 44113.0}, {"date": "2024-03-25", "close": 47.01, "volume": 22845.0}, {"date": "2024-03-26", "close": 46.66, "volume": 74373.0}, {"date": "2024-03-27", "close": 47.2, "volume": 96301.0}, {"date": "2024-03-28", "close": 47.1, "volume": 45709.0}, {"date": "2024-04-01", "close": 46.78, "volume": 25837.0}, {"date": "2024-04-02", "close": 46.67, "volume": 40897.0}, {"date": "2024-04-03", "close": 46.66, "volume": 55150.0}, {"date": "2024-04-04", "close": 46.88, "volume": 36198.0}, {"date": "2024-04-05", "close": 46.77, "volume": 25038.0}, {"date": "2024-04-08", "close": 46.67, "volume": 12156.0}, {"date": "2024-04-09", "close": 46.75, "volume": 32667.0}, {"date": "2024-04-10", "close": 46.37, "volume": 37170.0}, {"date": "2024-04-11", "close": 46.27, "volume": 195789.0}, {"date": "2024-04-12", "close": 46.3, "volume": 183697.0}, {"date": "2024-04-15", "close": 46.11, "volume": 94443.0}, {"date": "2024-04-16", "close": 46.02, "volume": 513206.0}, {"date": "2024-04-17", "close": 46.1, "volume": 336850.0}, {"date": "2024-04-18", "close": 46.045, "volume": 34595.0}, {"date": "2024-04-19", "close": 46.01, "volume": 86637.0}, {"date": "2024-04-22", "close": 46.06, "volume": 58471.0}, {"date": "2024-04-23", "close": 46.11, "volume": 33408.0}, {"date": "2024-04-24", "close": 46.11, "volume": 21773.0}, {"date": "2024-04-25", "close": 45.97, "volume": 17629.0}, {"date": "2024-04-26", "close": 45.93, "volume": 44628.0}, {"date": "2024-04-29", "close": 46.01, "volume": 16120.0}, {"date": "2024-04-30", "close": 45.99, "volume": 56349.0}, {"date": "2024-05-01", "close": 45.81, "volume": 74148.0}, {"date": "2024-05-02", "close": 46.06, "volume": 19126.0}, {"date": "2024-05-03", "close": 46.19, "volume": 54471.0}, {"date": "2024-05-06", "close": 46.27, "volume": 17473.0}, {"date": "2024-05-07", "close": 46.36, "volume": 27455.0}, {"date": "2024-05-08", "close": 46.25, "volume": 53205.0}, {"date": "2024-05-09", "close": 46.33, "volume": 26761.0}, {"date": "2024-05-10", "close": 46.32, "volume": 24376.0}, {"date": "2024-05-13", "close": 46.28, "volume": 25157.0}, {"date": "2024-05-14", "close": 46.42, "volume": 27346.0}, {"date": "2024-05-15", "close": 46.7, "volume": 27433.0}, {"date": "2024-05-16", "close": 46.72, "volume": 20901.0}, {"date": "2024-05-17", "close": 46.54, "volume": 19015.0}, {"date": "2024-05-20", "close": 46.52, "volume": 25725.0}, {"date": "2024-05-21", "close": 46.6, "volume": 25355.0}, {"date": "2024-05-22", "close": 46.57, "volume": 74573.0}, {"date": "2024-05-23", "close": 46.47, "volume": 21507.0}, {"date": "2024-05-24", "close": 46.43, "volume": 88964.0}, {"date": "2024-05-28", "close": 46.36, "volume": 53645.0}, {"date": "2024-05-29", "close": 46.22, "volume": 14764.0}, {"date": "2024-05-30", "close": 46.32, "volume": 27106.0}, {"date": "2024-05-31", "close": 46.59, "volume": 445400.0}, {"date": "2024-06-03", "close": 46.5034, "volume": 34801.0}, {"date": "2024-06-04", "close": 46.87, "volume": 41875.0}, {"date": "2024-06-05", "close": 46.84, "volume": 44476.0}, {"date": "2024-06-06", "close": 46.9, "volume": 31707.0}, {"date": "2024-06-07", "close": 46.64, "volume": 34239.0}, {"date": "2024-06-10", "close": 46.64, "volume": 57366.0}, {"date": "2024-06-11", "close": 46.64, "volume": 26615.0}, {"date": "2024-06-12", "close": 46.93, "volume": 13649.0}, {"date": "2024-06-13", "close": 47.04, "volume": 9586.0}, {"date": "2024-06-14", "close": 47.08, "volume": 23136.0}, {"date": "2024-06-17", "close": 46.8, "volume": 53473.0}, {"date": "2024-06-18", "close": 46.9, "volume": 74767.0}, {"date": "2024-06-20", "close": 46.97, "volume": 18456.0}, {"date": "2024-06-21", "close": 47.03, "volume": 14244.0}, {"date": "2024-06-24", "close": 46.91, "volume": 10514.0}, {"date": "2024-06-25", "close": 47.01, "volume": 72237.0}, {"date": "2024-06-26", "close": 46.94, "volume": 57651.0}, {"date": "2024-06-27", "close": 46.98, "volume": 13463.0}, {"date": "2024-06-28", "close": 46.95, "volume": 22589.0}, {"date": "2024-07-01", "close": 46.61, "volume": 46624.0}, {"date": "2024-07-02", "close": 46.66, "volume": 28389.0}, {"date": "2024-07-03", "close": 46.76, "volume": 20210.0}, {"date": "2024-07-05", "close": 46.9, "volume": 47106.0}, {"date": "2024-07-08", "close": 46.91, "volume": 32938.0}, {"date": "2024-07-09", "close": 46.94, "volume": 38971.0}, {"date": "2024-07-10", "close": 46.99, "volume": 31817.0}, {"date": "2024-07-11", "close": 47.21, "volume": 20559.0}, {"date": "2024-07-12", "close": 47.28, "volume": 16576.0}, {"date": "2024-07-15", "close": 47.24, "volume": 28990.0}, {"date": "2024-07-16", "close": 47.25, "volume": 23034.0}, {"date": "2024-07-17", "close": 47.37, "volume": 17407.0}, {"date": "2024-07-18", "close": 47.18, "volume": 18789.0}, {"date": "2024-07-19", "close": 47.22, "volume": 18537.0}, {"date": "2024-07-22", "close": 47.08, "volume": 27787.0}, {"date": "2024-07-23", "close": 47.25, "volume": 14429.0}, {"date": "2024-07-24", "close": 47.2, "volume": 24693.0}, {"date": "2024-07-25", "close": 47.33, "volume": 27467.0}, {"date": "2024-07-26", "close": 47.31, "volume": 28034.0}, {"date": "2024-07-29", "close": 47.32, "volume": 18567.0}, {"date": "2024-07-30", "close": 47.5, "volume": 243605.0}, {"date": "2024-07-31", "close": 47.76, "volume": 64050.0}, {"date": "2024-08-01", "close": 47.79, "volume": 29608.0}, {"date": "2024-08-02", "close": 48.06, "volume": 31835.0}, {"date": "2024-08-05", "close": 48.0, "volume": 48402.0}, {"date": "2024-08-06", "close": 47.96, "volume": 29264.0}, {"date": "2024-08-07", "close": 47.88, "volume": 21679.0}, {"date": "2024-08-08", "close": 47.68, "volume": 169395.0}, {"date": "2024-08-09", "close": 47.96, "volume": 49973.0}, {"date": "2024-08-12", "close": 47.95, "volume": 18175.0}, {"date": "2024-08-13", "close": 48.14, "volume": 25762.0}, {"date": "2024-08-14", "close": 48.15, "volume": 15252.0}, {"date": "2024-08-15", "close": 47.84, "volume": 256388.0}, {"date": "2024-08-16", "close": 47.84, "volume": 18766.0}, {"date": "2024-08-19", "close": 48.01, "volume": 54185.0}, {"date": "2024-08-20", "close": 48.15, "volume": 23357.0}, {"date": "2024-08-21", "close": 48.0, "volume": 30997.0}, {"date": "2024-08-22", "close": 47.97, "volume": 23528.0}, {"date": "2024-08-23", "close": 48.2, "volume": 31757.0}, {"date": "2024-08-26", "close": 48.12, "volume": 26497.0}, {"date": "2024-08-27", "close": 48.3, "volume": 34118.0}, {"date": "2024-08-28", "close": 48.15, "volume": 23721.0}, {"date": "2024-08-29", "close": 48.095, "volume": 24282.0}, {"date": "2024-08-30", "close": 48.0, "volume": 22356.0}, {"date": "2024-09-03", "close": 48.04, "volume": 28546.0}, {"date": "2024-09-04", "close": 48.38, "volume": 34479.0}, {"date": "2024-09-05", "close": 48.28, "volume": 26105.0}, {"date": "2024-09-06", "close": 48.62, "volume": 54155.0}, {"date": "2024-09-09", "close": 48.65, "volume": 42259.0}, {"date": "2024-09-10", "close": 48.77, "volume": 44521.0}, {"date": "2024-09-11", "close": 48.75, "volume": 54568.0}, {"date": "2024-09-12", "close": 48.7, "volume": 20666.0}, {"date": "2024-09-13", "close": 48.56, "volume": 98893.0}, {"date": "2024-09-16", "close": 48.81, "volume": 18207.0}, {"date": "2024-09-17", "close": 48.82, "volume": 39490.0}, {"date": "2024-09-18", "close": 48.79, "volume": 29359.0}, {"date": "2024-09-19", "close": 48.77, "volume": 44682.0}, {"date": "2024-09-20", "close": 48.65, "volume": 42087.0}, {"date": "2024-09-23", "close": 48.71, "volume": 148828.0}, {"date": "2024-09-24", "close": 48.82, "volume": 22867.0}, {"date": "2024-09-25", "close": 48.77, "volume": 17356.0}, {"date": "2024-09-26", "close": 48.75, "volume": 33082.0}, {"date": "2024-09-27", "close": 48.77, "volume": 33716.0}, {"date": "2024-09-30", "close": 48.93, "volume": 30215.0}, {"date": "2024-10-01", "close": 48.6378, "volume": 17363.0}, {"date": "2024-10-02", "close": 48.46, "volume": 22662.0}, {"date": "2024-10-03", "close": 48.55, "volume": 12676.0}, {"date": "2024-10-04", "close": 48.2568, "volume": 18651.0}, {"date": "2024-10-07", "close": 48.13, "volume": 24335.0}, {"date": "2024-10-08", "close": 47.63, "volume": 38214.0}, {"date": "2024-10-09", "close": 48.05, "volume": 18191.0}, {"date": "2024-10-10", "close": 47.92, "volume": 10072.0}, {"date": "2024-10-11", "close": 48.09, "volume": 25453.0}, {"date": "2024-10-14", "close": 47.88, "volume": 22667.0}, {"date": "2024-10-15", "close": 48.04, "volume": 17385.0}, {"date": "2024-10-16", "close": 48.18, "volume": 33356.0}, {"date": "2024-10-17", "close": 47.91, "volume": 12139.0}, {"date": "2024-10-18", "close": 47.93, "volume": 20316.0}, {"date": "2024-10-21", "close": 47.71, "volume": 279745.0}, {"date": "2024-10-22", "close": 47.69, "volume": 27834.0}, {"date": "2024-10-23", "close": 47.59, "volume": 25285.0}, {"date": "2024-10-24", "close": 47.6551, "volume": 13973.0}, {"date": "2024-10-25", "close": 47.6196, "volume": 27818.0}, {"date": "2024-10-28", "close": 47.78, "volume": 21621.0}, {"date": "2024-10-29", "close": 47.5, "volume": 18145.0}, {"date": "2024-10-30", "close": 47.65, "volume": 16169.0}, {"date": "2024-10-31", "close": 47.59, "volume": 22649.0}, {"date": "2024-11-01", "close": 47.21, "volume": 17863.0}, {"date": "2024-11-04", "close": 47.47, "volume": 32221.0}, {"date": "2024-11-05", "close": 47.37, "volume": 25568.0}, {"date": "2024-11-06", "close": 47.32, "volume": 21791.0}, {"date": "2024-11-07", "close": 47.32, "volume": 23573.0}, {"date": "2024-11-08", "close": 47.48, "volume": 31948.0}, {"date": "2024-11-11", "close": 47.47, "volume": 41107.0}, {"date": "2024-11-12", "close": 47.24, "volume": 13282.0}, {"date": "2024-11-13", "close": 47.2, "volume": 29150.0}, {"date": "2024-11-14", "close": 47.24, "volume": 261153.0}, {"date": "2024-11-15", "close": 47.24, "volume": 24947.0}, {"date": "2024-11-18", "close": 47.16, "volume": 50501.0}, {"date": "2024-11-19", "close": 47.4, "volume": 16944.0}, {"date": "2024-11-20", "close": 47.36, "volume": 37540.0}, {"date": "2024-11-21", "close": 47.42, "volume": 14162.0}, {"date": "2024-11-22", "close": 47.39, "volume": 35364.0}, {"date": "2024-11-25", "close": 47.45, "volume": 595814.0}, {"date": "2024-11-26", "close": 47.55, "volume": 59606.0}, {"date": "2024-11-27", "close": 47.52, "volume": 16983.0}, {"date": "2024-11-29", "close": 47.64, "volume": 14759.0}, {"date": "2024-12-02", "close": 47.81, "volume": 28027.0}, {"date": "2024-12-03", "close": 47.725, "volume": 20265.0}, {"date": "2024-12-04", "close": 47.75, "volume": 18706.0}, {"date": "2024-12-05", "close": 47.7713, "volume": 16879.0}, {"date": "2024-12-06", "close": 47.85, "volume": 23869.0}, {"date": "2024-12-09", "close": 47.7767, "volume": 21299.0}, {"date": "2024-12-10", "close": 47.67, "volume": 36493.0}, {"date": "2024-12-11", "close": 47.83, "volume": 15546.0}, {"date": "2024-12-12", "close": 47.8, "volume": 39904.0}, {"date": "2024-12-13", "close": 47.54, "volume": 79256.0}, {"date": "2024-12-16", "close": 47.59, "volume": 21093.0}, {"date": "2024-12-17", "close": 47.69, "volume": 94270.0}, {"date": "2024-12-18", "close": 47.13, "volume": 316361.0}, {"date": "2024-12-19", "close": 47.09, "volume": 35780.0}, {"date": "2024-12-20", "close": 47.31, "volume": 39355.0}, {"date": "2024-12-23", "close": 47.32, "volume": 30026.0}, {"date": "2024-12-24", "close": 47.11, "volume": 54000.0}, {"date": "2024-12-26", "close": 47.24, "volume": 15923.0}, {"date": "2024-12-27", "close": 47.13, "volume": 33187.0}, {"date": "2024-12-30", "close": 47.185, "volume": 73474.0}, {"date": "2024-12-31", "close": 47.2, "volume": 31322.0}, {"date": "2025-01-02", "close": 47.38, "volume": 36398.0}, {"date": "2025-01-03", "close": 47.31, "volume": 41692.0}, {"date": "2025-01-06", "close": 47.34, "volume": 45406.0}, {"date": "2025-01-07", "close": 47.25, "volume": 43778.0}, {"date": "2025-01-08", "close": 47.31, "volume": 40177.0}, {"date": "2025-01-10", "close": 47.16, "volume": 92832.0}, {"date": "2025-01-13", "close": 47.16, "volume": 64513.0}, {"date": "2025-01-14", "close": 47.16, "volume": 31501.0}, {"date": "2025-01-15", "close": 47.47, "volume": 392792.0}, {"date": "2025-01-16", "close": 47.51, "volume": 50185.0}, {"date": "2025-01-17", "close": 47.45, "volume": 38314.0}, {"date": "2025-01-21", "close": 47.41, "volume": 114667.0}, {"date": "2025-01-22", "close": 47.57, "volume": 25501.0}, {"date": "2025-01-23", "close": 47.3, "volume": 53753.0}, {"date": "2025-01-24", "close": 47.5, "volume": 22895.0}, {"date": "2025-01-27", "close": 47.69, "volume": 64334.0}, {"date": "2025-01-28", "close": 47.74, "volume": 33322.0}, {"date": "2025-01-29", "close": 47.645, "volume": 29404.0}, {"date": "2025-01-30", "close": 47.57, "volume": 16332.0}, {"date": "2025-01-31", "close": 47.71, "volume": 77529.0}, {"date": "2025-02-03", "close": 47.62, "volume": 71963.0}, {"date": "2025-02-04", "close": 47.62, "volume": 75359.0}, {"date": "2025-02-05", "close": 47.715, "volume": 47007.0}, {"date": "2025-02-06", "close": 47.66, "volume": 40071.0}, {"date": "2025-02-07", "close": 47.74, "volume": 166998.0}, {"date": "2025-02-10", "close": 47.59, "volume": 246220.0}, {"date": "2025-02-11", "close": 47.46, "volume": 28799.0}, {"date": "2025-02-12", "close": 47.3, "volume": 40866.0}, {"date": "2025-02-13", "close": 47.3394, "volume": 65281.0}, {"date": "2025-02-14", "close": 47.54, "volume": 47988.0}, {"date": "2025-02-18", "close": 47.54, "volume": 93132.0}, {"date": "2025-02-19", "close": 47.45, "volume": 54003.0}, {"date": "2025-02-20", "close": 47.78, "volume": 59022.0}, {"date": "2025-02-21", "close": 47.69, "volume": 39802.0}, {"date": "2025-02-24", "close": 47.68, "volume": 80786.0}, {"date": "2025-02-25", "close": 47.74, "volume": 29984.0}, {"date": "2025-02-26", "close": 48.02, "volume": 81917.0}, {"date": "2025-02-27", "close": 47.99, "volume": 41558.0}, {"date": "2025-02-28", "close": 48.21, "volume": 25221.0}, {"date": "2025-03-03", "close": 48.11, "volume": 214869.0}, {"date": "2025-03-04", "close": 48.13, "volume": 117524.0}, {"date": "2025-03-05", "close": 48.09, "volume": 31239.0}, {"date": "2025-03-06", "close": 48.1, "volume": 58126.0}, {"date": "2025-03-07", "close": 47.95, "volume": 54346.0}, {"date": "2025-03-10", "close": 47.91, "volume": 345294.0}, {"date": "2025-03-11", "close": 47.99, "volume": 107516.0}, {"date": "2025-03-12", "close": 47.94, "volume": 19227.0}, {"date": "2025-03-13", "close": 47.86, "volume": 31891.0}, {"date": "2025-03-14", "close": 47.84, "volume": 35037.0}, {"date": "2025-03-17", "close": 47.86, "volume": 20735.0}, {"date": "2025-03-18", "close": 47.85, "volume": 24960.0}, {"date": "2025-03-19", "close": 47.84, "volume": 24195.0}, {"date": "2025-03-20", "close": 47.9951, "volume": 23562.0}, {"date": "2025-03-21", "close": 48.04, "volume": 67657.0}, {"date": "2025-03-24", "close": 48.07, "volume": 15673.0}, {"date": "2025-03-25", "close": 47.8807, "volume": 15547.0}, {"date": "2025-03-26", "close": 47.87, "volume": 21850.0}, {"date": "2025-03-27", "close": 47.87, "volume": 12846.0}, {"date": "2025-03-28", "close": 48.07, "volume": 29253.0}, {"date": "2025-03-31", "close": 48.0, "volume": 39705.0}, {"date": "2025-04-01", "close": 48.17, "volume": 39345.0}, {"date": "2025-04-02", "close": 48.02, "volume": 25558.0}, {"date": "2025-04-03", "close": 48.23, "volume": 105907.0}, {"date": "2025-04-04", "close": 48.36, "volume": 42397.0}, {"date": "2025-04-07", "close": 48.01, "volume": 84612.0}, {"date": "2025-04-08", "close": 47.87, "volume": 59767.0}, {"date": "2025-04-09", "close": 47.74, "volume": 44118.0}, {"date": "2025-04-10", "close": 47.65, "volume": 18095.0}, {"date": "2025-04-11", "close": 47.54, "volume": 28012.0}, {"date": "2025-04-14", "close": 47.59, "volume": 15187.0}, {"date": "2025-04-15", "close": 47.62, "volume": 69344.0}, {"date": "2025-04-16", "close": 47.81, "volume": 44058.0}, {"date": "2025-04-17", "close": 47.91, "volume": 49278.0}, {"date": "2025-04-21", "close": 47.81, "volume": 84945.0}, {"date": "2025-04-22", "close": 47.81, "volume": 74512.0}, {"date": "2025-04-23", "close": 47.95, "volume": 26486.0}, {"date": "2025-04-24", "close": 47.99, "volume": 23255.0}, {"date": "2025-04-25", "close": 48.19, "volume": 14788.0}, {"date": "2025-04-28", "close": 48.3, "volume": 23717.0}, {"date": "2025-04-29", "close": 48.52, "volume": 107822.0}, {"date": "2025-04-30", "close": 48.52, "volume": 28388.0}, {"date": "2025-05-01", "close": 48.29, "volume": 14618.0}, {"date": "2025-05-02", "close": 48.37, "volume": 68945.0}, {"date": "2025-05-05", "close": 48.14, "volume": 60288.0}, {"date": "2025-05-06", "close": 48.1658, "volume": 36289.0}, {"date": "2025-05-07", "close": 48.2881, "volume": 55620.0}, {"date": "2025-05-08", "close": 48.1781, "volume": 20487.0}, {"date": "2025-05-09", "close": 48.07, "volume": 13281.0}, {"date": "2025-05-12", "close": 47.84, "volume": 68785.0}, {"date": "2025-05-13", "close": 47.8, "volume": 29593.0}, {"date": "2025-05-14", "close": 47.8638, "volume": 54434.0}, {"date": "2025-05-15", "close": 47.87, "volume": 26739.0}, {"date": "2025-05-16", "close": 48.19, "volume": 40371.0}, {"date": "2025-05-19", "close": 47.95, "volume": 46547.0}, {"date": "2025-05-20", "close": 48.06, "volume": 17661.0}, {"date": "2025-05-21", "close": 47.97, "volume": 47054.0}, {"date": "2025-05-22", "close": 48.06, "volume": 12151.0}, {"date": "2025-05-23", "close": 48.1, "volume": 17829.0}, {"date": "2025-05-27", "close": 48.07, "volume": 32740.0}, {"date": "2025-05-28", "close": 48.13, "volume": 19725.0}, {"date": "2025-05-29", "close": 48.24, "volume": 23265.0}, {"date": "2025-05-30", "close": 48.24, "volume": 22259.0}, {"date": "2025-06-02", "close": 48.08, "volume": 62706.0}, {"date": "2025-06-03", "close": 48.1146, "volume": 44619.0}, {"date": "2025-06-04", "close": 48.27, "volume": 29782.0}, {"date": "2025-06-05", "close": 48.3, "volume": 95209.0}, {"date": "2025-06-06", "close": 48.12, "volume": 61579.0}, {"date": "2025-06-09", "close": 47.84, "volume": 22809.0}, {"date": "2025-06-10", "close": 48.03, "volume": 46025.0}, {"date": "2025-06-11", "close": 48.15, "volume": 29760.0}, {"date": "2025-06-12", "close": 48.26, "volume": 24324.0}, {"date": "2025-06-13", "close": 48.2312, "volume": 24368.0}, {"date": "2025-06-16", "close": 48.27, "volume": 13023.0}, {"date": "2025-06-17", "close": 48.21, "volume": 115004.0}, {"date": "2025-06-18", "close": 48.36, "volume": 25175.0}, {"date": "2025-06-20", "close": 48.27, "volume": 45476.0}, {"date": "2025-06-23", "close": 48.462, "volume": 24175.0}, {"date": "2025-06-24", "close": 48.505, "volume": 27658.0}, {"date": "2025-06-25", "close": 48.5, "volume": 388545.0}, {"date": "2025-06-26", "close": 48.58, "volume": 21634.0}, {"date": "2025-06-27", "close": 48.72, "volume": 29590.0}, {"date": "2025-06-30", "close": 48.72, "volume": 51694.0}, {"date": "2025-07-01", "close": 48.61, "volume": 34933.0}, {"date": "2025-07-02", "close": 48.53, "volume": 98623.0}, {"date": "2025-07-03", "close": 48.52, "volume": 15697.0}, {"date": "2025-07-07", "close": 48.38, "volume": 116842.0}, {"date": "2025-07-08", "close": 48.16, "volume": 91198.0}, {"date": "2025-07-09", "close": 48.28, "volume": 100521.0}, {"date": "2025-07-10", "close": 48.31, "volume": 27210.0}, {"date": "2025-07-11", "close": 48.3351, "volume": 15952.0}, {"date": "2025-07-14", "close": 48.17, "volume": 69578.0}, {"date": "2025-07-15", "close": 48.2706, "volume": 15800.0}, {"date": "2025-07-16", "close": 48.14, "volume": 32708.0}, {"date": "2025-07-17", "close": 48.34, "volume": 18383.0}, {"date": "2025-07-18", "close": 48.28, "volume": 24090.0}, {"date": "2025-07-21", "close": 48.48, "volume": 44005.0}, {"date": "2025-07-22", "close": 48.5459, "volume": 20951.0}, {"date": "2025-07-23", "close": 48.37, "volume": 55043.0}, {"date": "2025-07-24", "close": 48.4274, "volume": 20217.0}, {"date": "2025-07-25", "close": 48.47, "volume": 17666.0}, {"date": "2025-07-28", "close": 48.5, "volume": 11760.0}, {"date": "2025-07-29", "close": 48.43, "volume": 15293.0}, {"date": "2025-07-30", "close": 48.5077, "volume": 29941.0}, {"date": "2025-07-31", "close": 48.5, "volume": 29516.0}, {"date": "2025-08-01", "close": 48.51, "volume": 42492.0}, {"date": "2025-08-04", "close": 48.8, "volume": 63433.0}, {"date": "2025-08-05", "close": 48.751, "volume": 37759.0}, {"date": "2025-08-06", "close": 48.78, "volume": 63532.0}, {"date": "2025-08-07", "close": 48.78, "volume": 60701.0}, {"date": "2025-08-08", "close": 48.74, "volume": 15569.0}, {"date": "2025-08-11", "close": 48.76, "volume": 25059.0}, {"date": "2025-08-12", "close": 48.73, "volume": 30646.0}, {"date": "2025-08-13", "close": 48.83, "volume": 91485.0}, {"date": "2025-08-14", "close": 48.72, "volume": 35401.0}, {"date": "2025-08-15", "close": 48.76, "volume": 33173.0}, {"date": "2025-08-18", "close": 48.64, "volume": 21135.0}, {"date": "2025-08-19", "close": 48.8, "volume": 137545.0}, {"date": "2025-08-20", "close": 48.8, "volume": 42951.0}, {"date": "2025-08-21", "close": 48.82, "volume": 54453.0}, {"date": "2025-08-22", "close": 48.97, "volume": 31837.0}, {"date": "2025-08-25", "close": 48.75, "volume": 30032.0}, {"date": "2025-08-26", "close": 48.92, "volume": 69198.0}, {"date": "2025-08-27", "close": 48.98, "volume": 30415.0}, {"date": "2025-08-28", "close": 49.0499, "volume": 20912.0}, {"date": "2025-08-29", "close": 48.96, "volume": 201405.0}, {"date": "2025-09-02", "close": 48.86, "volume": 50111.0}, {"date": "2025-09-03", "close": 48.76, "volume": 16977.0}, {"date": "2025-09-04", "close": 49.0, "volume": 16738.0}, {"date": "2025-09-05", "close": 49.03, "volume": 217955.0}, {"date": "2025-09-08", "close": 49.17, "volume": 28363.0}, {"date": "2025-09-09", "close": 49.26, "volume": 92866.0}, {"date": "2025-09-10", "close": 49.08, "volume": 22643.0}, {"date": "2025-09-11", "close": 49.21, "volume": 35197.0}, {"date": "2025-09-12", "close": 49.25, "volume": 53081.0}, {"date": "2025-09-15", "close": 49.1149, "volume": 29229.0}, {"date": "2025-09-16", "close": 49.17, "volume": 106900.0}, {"date": "2025-09-17", "close": 49.16, "volume": 50176.0}, {"date": "2025-09-18", "close": 49.08, "volume": 31277.0}, {"date": "2025-09-19", "close": 49.1, "volume": 646408.0}, {"date": "2025-09-22", "close": 49.03, "volume": 177621.0}, {"date": "2025-09-23", "close": 49.0, "volume": 53747.0}, {"date": "2025-09-24", "close": 49.02, "volume": 43703.0}, {"date": "2025-09-25", "close": 48.94, "volume": 19919.0}, {"date": "2025-09-26", "close": 49.01, "volume": 24134.0}, {"date": "2025-09-29", "close": 48.96, "volume": 26393.0}, {"date": "2025-09-30", "close": 49.07, "volume": 14682.0}, {"date": "2025-10-01", "close": 48.9663, "volume": 45634.0}, {"date": "2025-10-02", "close": 49.1, "volume": 110257.0}, {"date": "2025-10-03", "close": 49.11, "volume": 45993.0}, {"date": "2025-10-06", "close": 48.98, "volume": 24252.0}, {"date": "2025-10-07", "close": 49.07, "volume": 75392.0}, {"date": "2025-10-08", "close": 49.0, "volume": 35238.0}, {"date": "2025-10-09", "close": 49.05, "volume": 32376.0}, {"date": "2025-10-10", "close": 49.19, "volume": 35049.0}, {"date": "2025-10-13", "close": 49.2233, "volume": 16894.0}, {"date": "2025-10-14", "close": 49.29, "volume": 92206.0}, {"date": "2025-10-15", "close": 49.22, "volume": 22683.0}, {"date": "2025-10-16", "close": 49.34, "volume": 19403.0}, {"date": "2025-10-17", "close": 49.39, "volume": 26312.0}, {"date": "2025-10-20", "close": 49.29, "volume": 39757.0}, {"date": "2025-10-21", "close": 49.41, "volume": 55362.0}, {"date": "2025-10-22", "close": 49.33, "volume": 319901.0}, {"date": "2025-10-23", "close": 49.27, "volume": 24435.0}, {"date": "2025-10-24", "close": 49.29, "volume": 55411.0}, {"date": "2025-10-27", "close": 49.37, "volume": 85431.0}, {"date": "2025-10-28", "close": 49.2, "volume": 244803.0}, {"date": "2025-10-29", "close": 49.149, "volume": 139205.0}, {"date": "2025-10-30", "close": 49.1, "volume": 24956.0}, {"date": "2025-10-31", "close": 49.06, "volume": 24009.0}, {"date": "2025-11-03", "close": 48.92, "volume": 35888.0}, {"date": "2025-11-04", "close": 48.94, "volume": 44991.0}, {"date": "2025-11-05", "close": 48.85, "volume": 47987.0}, {"date": "2025-11-06", "close": 48.95, "volume": 34726.0}, {"date": "2025-11-07", "close": 49.015, "volume": 19659.0}, {"date": "2025-11-10", "close": 48.97, "volume": 13467.0}, {"date": "2025-11-11", "close": 48.98, "volume": 16300.0}, {"date": "2025-11-12", "close": 49.02, "volume": 35723.0}, {"date": "2025-11-13", "close": 49.06, "volume": 18656.0}, {"date": "2025-11-14", "close": 48.94, "volume": 366205.0}, {"date": "2025-11-17", "close": 48.97, "volume": 24388.0}, {"date": "2025-11-18", "close": 48.99, "volume": 25533.0}, {"date": "2025-11-19", "close": 49.02, "volume": 28416.0}, {"date": "2025-11-20", "close": 49.01, "volume": 321400.0}, {"date": "2025-11-21", "close": 49.07, "volume": 43454.0}, {"date": "2025-11-24", "close": 49.15, "volume": 39141.0}, {"date": "2025-11-25", "close": 49.39, "volume": 53894.0}, {"date": "2025-11-26", "close": 49.4, "volume": 27863.0}, {"date": "2025-11-28", "close": 49.417, "volume": 11866.0}, {"date": "2025-12-01", "close": 49.1539, "volume": 52647.0}, {"date": "2025-12-02", "close": 49.123, "volume": 16569.0}, {"date": "2025-12-03", "close": 49.16, "volume": 92672.0}, {"date": "2025-12-04", "close": 49.171, "volume": 25395.0}, {"date": "2025-12-05", "close": 49.05, "volume": 36018.0}, {"date": "2025-12-08", "close": 49.045, "volume": 26051.0}, {"date": "2025-12-09", "close": 48.94, "volume": 22525.0}, {"date": "2025-12-10", "close": 49.2, "volume": 22614.0}, {"date": "2025-12-11", "close": 49.11, "volume": 29334.0}, {"date": "2025-12-12", "close": 49.075, "volume": 43929.0}, {"date": "2025-12-15", "close": 49.02, "volume": 35783.0}, {"date": "2025-12-16", "close": 49.0, "volume": 37380.0}, {"date": "2025-12-17", "close": 49.22, "volume": 38416.0}, {"date": "2025-12-18", "close": 49.29, "volume": 23398.0}, {"date": "2025-12-19", "close": 49.12, "volume": 34696.0}, {"date": "2025-12-22", "close": 49.02, "volume": 33531.0}, {"date": "2025-12-23", "close": 49.08, "volume": 26672.0}, {"date": "2025-12-24", "close": 49.1, "volume": 11322.0}, {"date": "2025-12-26", "close": 48.97, "volume": 15133.0}, {"date": "2025-12-29", "close": 49.215, "volume": 108086.0}, {"date": "2025-12-30", "close": 49.21, "volume": 42320.0}, {"date": "2025-12-31", "close": 49.08, "volume": 30571.0}, {"date": "2026-01-02", "close": 49.15, "volume": 72585.0}, {"date": "2026-01-05", "close": 49.12, "volume": 129108.0}, {"date": "2026-01-06", "close": 49.14, "volume": 89305.0}, {"date": "2026-01-07", "close": 49.13, "volume": 42342.0}, {"date": "2026-01-08", "close": 49.125, "volume": 124992.0}, {"date": "2026-01-09", "close": 48.99, "volume": 51040.0}, {"date": "2026-01-12", "close": 49.136, "volume": 168906.0}, {"date": "2026-01-13", "close": 49.1, "volume": 53437.0}, {"date": "2026-01-14", "close": 49.28, "volume": 59656.0}, {"date": "2026-01-15", "close": 49.2649, "volume": 22471.0}, {"date": "2026-01-16", "close": 49.21, "volume": 52027.0}, {"date": "2026-01-20", "close": 49.1091, "volume": 36270.0}, {"date": "2026-01-21", "close": 49.18, "volume": 13462.0}, {"date": "2026-01-22", "close": 49.15, "volume": 178233.0}, {"date": "2026-01-23", "close": 49.17, "volume": 31077.0}, {"date": "2026-01-26", "close": 49.21, "volume": 53020.0}, {"date": "2026-01-27", "close": 49.26, "volume": 55589.0}, {"date": "2026-01-28", "close": 49.23, "volume": 49846.0}, {"date": "2026-01-29", "close": 49.12, "volume": 73709.0}, {"date": "2026-01-30", "close": 49.31, "volume": 34142.0}, {"date": "2026-02-02", "close": 49.18, "volume": 29891.0}, {"date": "2026-02-03", "close": 49.07, "volume": 35161.0}, {"date": "2026-02-04", "close": 49.02, "volume": 55897.0}, {"date": "2026-02-05", "close": 49.23, "volume": 29380.0}, {"date": "2026-02-06", "close": 49.28, "volume": 46741.0}, {"date": "2026-02-09", "close": 49.3, "volume": 38578.0}, {"date": "2026-02-10", "close": 49.36, "volume": 35023.0}, {"date": "2026-02-11", "close": 49.36, "volume": 20145.0}, {"date": "2026-02-12", "close": 49.43, "volume": 41701.0}, {"date": "2026-02-13", "close": 49.47, "volume": 135848.0}, {"date": "2026-02-17", "close": 49.65, "volume": 55575.0}, {"date": "2026-02-18", "close": 49.5, "volume": 69021.0}, {"date": "2026-02-19", "close": 49.36, "volume": 43215.0}, {"date": "2026-02-20", "close": 49.36, "volume": 35256.0}, {"date": "2026-02-23", "close": 49.55, "volume": 30735.0}, {"date": "2026-02-24", "close": 49.59, "volume": 34077.0}, {"date": "2026-02-25", "close": 49.64, "volume": 61826.0}, {"date": "2026-02-26", "close": 49.55, "volume": 13505.0}, {"date": "2026-02-27", "close": 49.89, "volume": 64421.0}, {"date": "2026-03-02", "close": 49.47, "volume": 55747.0}, {"date": "2026-03-03", "close": 49.3, "volume": 18579.0}, {"date": "2026-03-04", "close": 49.54, "volume": 28021.0}, {"date": "2026-03-05", "close": 49.35, "volume": 48354.0}, {"date": "2026-03-06", "close": 49.39, "volume": 20348.0}, {"date": "2026-03-09", "close": 49.17, "volume": 28299.0}, {"date": "2026-03-10", "close": 49.21, "volume": 94800.0}, {"date": "2026-03-11", "close": 49.03, "volume": 44610.0}, {"date": "2026-03-12", "close": 49.16, "volume": 16136.0}, {"date": "2026-03-13", "close": 49.01, "volume": 22593.0}, {"date": "2026-03-16", "close": 48.92, "volume": 28323.0}, {"date": "2026-03-17", "close": 49.17, "volume": 23903.0}, {"date": "2026-03-18", "close": 49.0, "volume": 12160.0}, {"date": "2026-03-19", "close": 49.02, "volume": 17289.0}, {"date": "2026-03-20", "close": 48.8303, "volume": 26112.0}, {"date": "2026-03-23", "close": 48.93, "volume": 11091.0}, {"date": "2026-03-24", "close": 48.72, "volume": 50489.0}, {"date": "2026-03-25", "close": 48.75, "volume": 19549.0}, {"date": "2026-03-26", "close": 48.67, "volume": 89117.0}, {"date": "2026-03-27", "close": 48.53, "volume": 31355.0}, {"date": "2026-03-30", "close": 48.8, "volume": 45906.0}, {"date": "2026-03-31", "close": 48.73, "volume": 80471.0}, {"date": "2026-04-01", "close": 48.68, "volume": 36431.0}, {"date": "2026-04-02", "close": 48.66, "volume": 14307.0}, {"date": "2026-04-06", "close": 48.56, "volume": 90129.0}, {"date": "2026-04-07", "close": 48.6, "volume": 40079.0}, {"date": "2026-04-08", "close": 48.87, "volume": 29459.0}, {"date": "2026-04-09", "close": 48.61, "volume": 16684.0}, {"date": "2026-04-10", "close": 48.76, "volume": 28783.0}, {"date": "2026-04-13", "close": 48.8, "volume": 49102.0}, {"date": "2026-04-14", "close": 48.79, "volume": 119132.0}, {"date": "2026-04-15", "close": 48.925, "volume": 67595.0}, {"date": "2026-04-16", "close": 48.92, "volume": 29096.0}, {"date": "2026-04-17", "close": 48.87, "volume": 223178.0}, {"date": "2026-04-20", "close": 48.94, "volume": 22540.0}, {"date": "2026-04-21", "close": 48.83, "volume": 20978.0}, {"date": "2026-04-22", "close": 48.9, "volume": 117635.0}, {"date": "2026-04-23", "close": 48.85, "volume": 28088.0}, {"date": "2026-04-24", "close": 48.89, "volume": 46217.0}, {"date": "2026-04-27", "close": 48.975, "volume": 29719.0}, {"date": "2026-04-28", "close": 49.0, "volume": 37406.0}, {"date": "2026-04-29", "close": 48.86, "volume": 70800.0}, {"date": "2026-04-30", "close": 48.88, "volume": 59231.0}, {"date": "2026-05-01", "close": 48.677, "volume": 29017.0}, {"date": "2026-05-04", "close": 48.59, "volume": 29141.0}, {"date": "2026-05-05", "close": 48.6, "volume": 72859.0}, {"date": "2026-05-06", "close": 48.765, "volume": 76113.0}, {"date": "2026-05-07", "close": 48.92, "volume": 59043.0}, {"date": "2026-05-08", "close": 48.78, "volume": 57603.0}, {"date": "2026-05-11", "close": 48.71, "volume": 37368.0}, {"date": "2026-05-12", "close": 48.61, "volume": 64315.0}, {"date": "2026-05-13", "close": 48.54, "volume": 51218.0}, {"date": "2026-05-14", "close": 48.5784, "volume": 26467.0}, {"date": "2026-05-15", "close": 48.57, "volume": 36405.0}, {"date": "2026-05-18", "close": 48.45, "volume": 21888.0}, {"date": "2026-05-19", "close": 48.41, "volume": 26426.0}, {"date": "2026-05-20", "close": 48.5, "volume": 169007.0}, {"date": "2026-05-21", "close": 48.47, "volume": 11950.0}, {"date": "2026-05-22", "close": 48.4732, "volume": 29828.0}, {"date": "2026-05-26", "close": 48.66, "volume": 30541.0}, {"date": "2026-05-27", "close": 48.65, "volume": 33337.0}, {"date": "2026-05-28", "close": 48.52, "volume": 116312.0}, {"date": "2026-05-29", "close": 48.8, "volume": 26669.0}, {"date": "2026-06-01", "close": 48.48, "volume": 66279.0}, {"date": "2026-06-02", "close": 48.44, "volume": 33790.0}, {"date": "2026-06-03", "close": 48.42, "volume": 51580.0}, {"date": "2026-06-04", "close": 48.59, "volume": 44023.0}, {"date": "2026-06-05", "close": 48.4678, "volume": 16718.0}, {"date": "2026-06-08", "close": 48.38, "volume": 19382.0}, {"date": "2026-06-09", "close": 48.47, "volume": 23547.0}, {"date": "2026-06-10", "close": 48.475, "volume": 23908.0}, {"date": "2026-06-11", "close": 48.58, "volume": 18601.0}, {"date": "2026-06-12", "close": 48.47, "volume": 52227.0}, {"date": "2026-06-15", "close": 48.56, "volume": 19969.0}, {"date": "2026-06-16", "close": 48.75, "volume": 84517.0}, {"date": "2026-06-17", "close": 48.5165, "volume": 23940.0}, {"date": "2026-06-18", "close": 48.56, "volume": 44507.0}, {"date": "2026-06-22", "close": 48.4779, "volume": 33118.0}, {"date": "2026-06-23", "close": 48.54, "volume": 29687.0}, {"date": "2026-06-24", "close": 48.6, "volume": 45949.0}, {"date": "2026-06-25", "close": 48.56, "volume": 18965.0}, {"date": "2026-06-26", "close": 48.72, "volume": 26368.0}, {"date": "2026-06-29", "close": 48.7238, "volume": 14191.0}, {"date": "2026-06-30", "close": 48.65, "volume": 24992.0}, {"date": "2026-07-01", "close": 48.455, "volume": 27808.0}, {"date": "2026-07-02", "close": 48.55, "volume": 28901.0}, {"date": "2026-07-06", "close": 48.56, "volume": 29220.0}, {"date": "2026-07-07", "close": 48.47, "volume": 25843.0}, {"date": "2026-07-08", "close": 48.32, "volume": 30916.0}, {"date": "2026-07-09", "close": 48.35, "volume": 8141.0}, {"date": "2026-07-10", "close": 48.425, "volume": 21220.0}, {"date": "2026-07-13", "close": 48.38, "volume": 17258.0}, {"date": "2026-07-14", "close": 48.34, "volume": 33627.0}, {"date": "2026-07-15", "close": 48.48, "volume": 28218.0}, {"date": "2026-07-16", "close": 48.51, "volume": 34773.0}, {"date": "2026-07-17", "close": 48.465, "volume": 23297.0}, {"date": "2026-07-20", "close": 48.55, "volume": 25086.0}, {"date": "2026-07-21", "close": 48.26, "volume": 58740.0}, {"date": "2026-07-22", "close": 48.305, "volume": 20511.0}, {"date": "2026-07-23", "close": 48.15, "volume": 25556.0}, {"date": "2026-07-24", "close": 48.31, "volume": 29101.0}, {"date": "2026-07-27", "close": 48.342, "volume": 12614.0}, {"date": "2026-07-28", "close": 48.4, "volume": 13370.0}, {"date": "2026-07-29", "close": 48.248, "volume": 25082.0}, {"date": "2026-07-30", "close": 48.26, "volume": 18088.0}, {"date": "2026-07-31", "close": 48.332, "volume": 28809.0}, {"date": "2026-08-03", "close": 48.12, "volume": 18803.0}, {"date": "2026-08-04", "close": 48.28, "volume": 31430.0}, {"date": "2026-08-05", "close": 48.31, "volume": 16372.0}, {"date": "2026-08-06", "close": 48.33, "volume": 85637.0}, {"date": "2026-08-07", "close": 48.19, "volume": 19455.0}], "refreshing": true}