{"ticker": "FIXD", "overview": {"name": "First Trust Smith Opportunistic Fixed Income ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "FIXD", "has_prices": true, "as_of": "2026-08-07", "last": 43.08, "prev_close": 42.9947, "change": 0.0852999999999966, "change_pct": 0.001983965465510786, "session_volume": 269851.0, "vwap_5": 43.0195773773101, "vwap_20": 43.04638850327463, "vwap_60": 43.389925660468265, "vwap_250": 44.04969394517458, "high_52w": 44.8, "low_52w": 42.83, "avg_volume_20": 294759.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20021344-T4", "src": "CONGRESS", "ticker": "FIXD", "cik": "", "company": "First Trust Smith Opportunistic Fixed Income ETF", "company_raw": "ew\nS O: Morgan Stanley\nFirst Trust TCW Opportunistic Fixed\nIncome ETF", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert J. Wittman trims FIXD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304882}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "FIXD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-02-15", "close": 50.0, "volume": 501598.0}, {"date": "2017-02-16", "close": 50.19, "volume": 2338.0}, {"date": "2017-02-17", "close": 50.24, "volume": 20760.0}, {"date": "2017-02-21", "close": 50.1982, "volume": 40600.0}, {"date": "2017-02-22", "close": 50.4008, "volume": 3274.0}, {"date": "2017-02-23", "close": 50.4622, "volume": 882.0}, {"date": "2017-02-24", "close": 50.5, "volume": 12876.0}, {"date": "2017-02-27", "close": 50.44, "volume": 3796.0}, {"date": "2017-02-28", "close": 50.39, "volume": 5407.0}, {"date": "2017-03-01", "close": 50.2, "volume": 10024.0}, {"date": "2017-03-02", "close": 50.11, "volume": 1052.0}, {"date": "2017-03-03", "close": 50.12, "volume": 5879.0}, {"date": "2017-03-06", "close": 50.0, "volume": 6804.0}, {"date": "2017-03-07", "close": 49.975, "volume": 82900.0}, {"date": "2017-03-08", "close": 49.8, "volume": 10202.0}, {"date": "2017-03-09", "close": 49.77, "volume": 25280.0}, {"date": "2017-03-10", "close": 49.84, "volume": 9956.0}, {"date": "2017-03-13", "close": 49.73, "volume": 66716.0}, {"date": "2017-03-14", "close": 49.73, "volume": 37280.0}, {"date": "2017-03-15", "close": 49.89, "volume": 80085.0}, {"date": "2017-03-16", "close": 49.85, "volume": 34741.0}, {"date": "2017-03-17", "close": 50.01, "volume": 1585.0}, {"date": "2017-03-20", "close": 49.89, "volume": 7381.0}, {"date": "2017-03-21", "close": 50.15, "volume": 4263.0}, {"date": "2017-03-22", "close": 50.3, "volume": 1560.0}, {"date": "2017-03-23", "close": 50.09, "volume": 3341.0}, {"date": "2017-03-24", "close": 50.1232, "volume": 2227.0}, {"date": "2017-03-27", "close": 50.27, "volume": 1800.0}, {"date": "2017-03-28", "close": 50.0932, "volume": 4597.0}, {"date": "2017-03-29", "close": 50.15, "volume": 1108.0}, {"date": "2017-03-30", "close": 50.14, "volume": 2500.0}, {"date": "2017-03-31", "close": 50.13, "volume": 44531.0}, {"date": "2017-04-03", "close": 50.35, "volume": 5923.0}, {"date": "2017-04-04", "close": 50.25, "volume": 5228.0}, {"date": "2017-04-05", "close": 50.25, "volume": 8198.0}, {"date": "2017-04-06", "close": 50.21, "volume": 37692.0}, {"date": "2017-04-07", "close": 50.17, "volume": 12169.0}, {"date": "2017-04-10", "close": 50.2, "volume": 6602.0}, {"date": "2017-04-11", "close": 50.47, "volume": 11296.0}, {"date": "2017-04-12", "close": 50.45, "volume": 61791.0}, {"date": "2017-04-13", "close": 50.564, "volume": 533.0}, {"date": "2017-04-17", "close": 50.48, "volume": 6522.0}, {"date": "2017-04-18", "close": 50.62, "volume": 4158.0}, {"date": "2017-04-19", "close": 50.63, "volume": 2295.0}, {"date": "2017-04-20", "close": 50.61, "volume": 93646.0}, {"date": "2017-04-21", "close": 50.53, "volume": 35254.0}, {"date": "2017-04-24", "close": 50.4228, "volume": 25866.0}, {"date": "2017-04-25", "close": 50.37, "volume": 28982.0}, {"date": "2017-04-26", "close": 50.4, "volume": 6539.0}, {"date": "2017-04-27", "close": 50.45, "volume": 43127.0}, {"date": "2017-04-28", "close": 50.47, "volume": 11648.0}, {"date": "2017-05-01", "close": 50.46, "volume": 1082.0}, {"date": "2017-05-02", "close": 50.39, "volume": 10439.0}, {"date": "2017-05-03", "close": 50.57, "volume": 9193.0}, {"date": "2017-05-04", "close": 50.54, "volume": 18481.0}, {"date": "2017-05-05", "close": 50.4856, "volume": 9900.0}, {"date": "2017-05-08", "close": 50.48, "volume": 4233.0}, {"date": "2017-05-09", "close": 50.43, "volume": 1478.0}, {"date": "2017-05-10", "close": 50.41, "volume": 6630.0}, {"date": "2017-05-11", "close": 50.5, "volume": 4188.0}, {"date": "2017-05-12", "close": 50.63, "volume": 1660.0}, {"date": "2017-05-15", "close": 50.6, "volume": 42511.0}, {"date": "2017-05-16", "close": 50.65, "volume": 3272.0}, {"date": "2017-05-17", "close": 50.9, "volume": 2465.0}, {"date": "2017-05-18", "close": 50.87, "volume": 332.0}, {"date": "2017-05-19", "close": 50.84, "volume": 958.0}, {"date": "2017-05-22", "close": 50.8599, "volume": 3317.0}, {"date": "2017-05-23", "close": 50.6545, "volume": 14678.0}, {"date": "2017-05-24", "close": 50.77, "volume": 29502.0}, {"date": "2017-05-25", "close": 50.72, "volume": 19937.0}, {"date": "2017-05-26", "close": 50.84, "volume": 5988.0}, {"date": "2017-05-30", "close": 50.8, "volume": 7837.0}, {"date": "2017-05-31", "close": 50.9465, "volume": 3580.0}, {"date": "2017-06-01", "close": 50.9124, "volume": 504.0}, {"date": "2017-06-02", "close": 51.01, "volume": 4215.0}, {"date": "2017-06-05", "close": 51.05, "volume": 53195.0}, {"date": "2017-06-06", "close": 51.17, "volume": 6955.0}, {"date": "2017-06-07", "close": 50.92, "volume": 65273.0}, {"date": "2017-06-08", "close": 50.8, "volume": 3306.0}, {"date": "2017-06-09", "close": 50.8, "volume": 1523.0}, {"date": "2017-06-12", "close": 50.9154, "volume": 1409.0}, {"date": "2017-06-13", "close": 50.8, "volume": 6330.0}, {"date": "2017-06-14", "close": 50.93, "volume": 1541.0}, {"date": "2017-06-15", "close": 51.01, "volume": 1447.0}, {"date": "2017-06-16", "close": 51.15, "volume": 867.0}, {"date": "2017-06-19", "close": 50.95, "volume": 852.0}, {"date": "2017-06-20", "close": 51.0715, "volume": 1274.0}, {"date": "2017-06-21", "close": 51.02, "volume": 33317.0}, {"date": "2017-06-22", "close": 51.1399, "volume": 31797.0}, {"date": "2017-06-23", "close": 51.1499, "volume": 1655.0}, {"date": "2017-06-26", "close": 51.01, "volume": 3716.0}, {"date": "2017-06-27", "close": 50.84, "volume": 39884.0}, {"date": "2017-06-28", "close": 50.8045, "volume": 55745.0}, {"date": "2017-06-29", "close": 50.75, "volume": 91987.0}, {"date": "2017-06-30", "close": 50.724, "volume": 7425.0}, {"date": "2017-07-03", "close": 50.589, "volume": 1112.0}, {"date": "2017-07-05", "close": 50.54, "volume": 13629.0}, {"date": "2017-07-06", "close": 50.4, "volume": 2457.0}, {"date": "2017-07-07", "close": 50.52, "volume": 33074.0}, {"date": "2017-07-10", "close": 50.58, "volume": 3569.0}, {"date": "2017-07-11", "close": 50.44, "volume": 2021.0}, {"date": "2017-07-12", "close": 50.72, "volume": 4145.0}, {"date": "2017-07-13", "close": 50.65, "volume": 3832.0}, {"date": "2017-07-14", "close": 50.66, "volume": 1592.0}, {"date": "2017-07-17", "close": 50.77, "volume": 3279.0}, {"date": "2017-07-18", "close": 50.9199, "volume": 1429.0}, {"date": "2017-07-19", "close": 50.89, "volume": 1920.0}, {"date": "2017-07-20", "close": 50.876, "volume": 3340.0}, {"date": "2017-07-21", "close": 50.8515, "volume": 3511.0}, {"date": "2017-07-24", "close": 50.85, "volume": 804.0}, {"date": "2017-07-25", "close": 50.69, "volume": 4848.0}, {"date": "2017-07-26", "close": 50.8015, "volume": 2214.0}, {"date": "2017-07-27", "close": 50.73, "volume": 1764.0}, {"date": "2017-07-28", "close": 50.76, "volume": 7985.0}, {"date": "2017-07-31", "close": 50.73, "volume": 7371.0}, {"date": "2017-08-01", "close": 50.87, "volume": 21641.0}, {"date": "2017-08-02", "close": 50.84, "volume": 7619.0}, {"date": "2017-08-03", "close": 50.96, "volume": 4454.0}, {"date": "2017-08-04", "close": 50.7999, "volume": 1666.0}, {"date": "2017-08-07", "close": 50.8262, "volume": 13373.0}, {"date": "2017-08-08", "close": 50.8, "volume": 4869.0}, {"date": "2017-08-09", "close": 50.94, "volume": 8180.0}, {"date": "2017-08-10", "close": 50.892, "volume": 2568.0}, {"date": "2017-08-11", "close": 50.9739, "volume": 2885.0}, {"date": "2017-08-14", "close": 50.9, "volume": 3068.0}, {"date": "2017-08-15", "close": 50.7748, "volume": 3424.0}, {"date": "2017-08-16", "close": 50.96, "volume": 10778.0}, {"date": "2017-08-17", "close": 50.9899, "volume": 931.0}, {"date": "2017-08-18", "close": 50.96, "volume": 710.0}, {"date": "2017-08-21", "close": 51.02, "volume": 2045.0}, {"date": "2017-08-22", "close": 50.94, "volume": 15530.0}, {"date": "2017-08-23", "close": 50.9134, "volume": 15623.0}, {"date": "2017-08-24", "close": 51.0, "volume": 6058.0}, {"date": "2017-08-25", "close": 50.9799, "volume": 95911.0}, {"date": "2017-08-28", "close": 51.06, "volume": 4299.0}, {"date": "2017-08-29", "close": 51.07, "volume": 1662.0}, {"date": "2017-08-30", "close": 51.01, "volume": 1847.0}, {"date": "2017-08-31", "close": 51.08, "volume": 2894.0}, {"date": "2017-09-01", "close": 50.98, "volume": 1895.0}, {"date": "2017-09-05", "close": 51.36, "volume": 7994.0}, {"date": "2017-09-06", "close": 51.19, "volume": 1713.0}, {"date": "2017-09-07", "close": 51.293, "volume": 378.0}, {"date": "2017-09-08", "close": 51.25, "volume": 3984.0}, {"date": "2017-09-11", "close": 51.2, "volume": 12802.0}, {"date": "2017-09-12", "close": 51.14, "volume": 2956.0}, {"date": "2017-09-13", "close": 51.0904, "volume": 17936.0}, {"date": "2017-09-14", "close": 51.13, "volume": 25054.0}, {"date": "2017-09-15", "close": 51.142, "volume": 4154.0}, {"date": "2017-09-18", "close": 50.92, "volume": 13576.0}, {"date": "2017-09-19", "close": 51.0, "volume": 67994.0}, {"date": "2017-09-20", "close": 50.86, "volume": 7037.0}, {"date": "2017-09-21", "close": 50.84, "volume": 2536.0}, {"date": "2017-09-22", "close": 50.81, "volume": 4067.0}, {"date": "2017-09-25", "close": 51.0004, "volume": 2266.0}, {"date": "2017-09-26", "close": 50.95, "volume": 6972.0}, {"date": "2017-09-27", "close": 50.81, "volume": 4901.0}, {"date": "2017-09-28", "close": 50.78, "volume": 1137.0}, {"date": "2017-09-29", "close": 50.88, "volume": 41363.0}, {"date": "2017-10-02", "close": 50.7495, "volume": 2832.0}, {"date": "2017-10-03", "close": 50.9, "volume": 1565.0}, {"date": "2017-10-04", "close": 50.91, "volume": 41050.0}, {"date": "2017-10-05", "close": 50.8, "volume": 6439.0}, {"date": "2017-10-06", "close": 50.8, "volume": 6794.0}, {"date": "2017-10-09", "close": 50.85, "volume": 17422.0}, {"date": "2017-10-10", "close": 50.83, "volume": 4686.0}, {"date": "2017-10-11", "close": 50.75, "volume": 65830.0}, {"date": "2017-10-12", "close": 50.82, "volume": 11311.0}, {"date": "2017-10-13", "close": 50.86, "volume": 43608.0}, {"date": "2017-10-16", "close": 50.8393, "volume": 2403.0}, {"date": "2017-10-17", "close": 50.88, "volume": 4517.0}, {"date": "2017-10-18", "close": 50.79, "volume": 35073.0}, {"date": "2017-10-19", "close": 50.82, "volume": 492162.0}, {"date": "2017-10-20", "close": 50.58, "volume": 52278.0}, {"date": "2017-10-23", "close": 50.67, "volume": 63936.0}, {"date": "2017-10-24", "close": 50.59, "volume": 8228.0}, {"date": "2017-10-25", "close": 50.57, "volume": 9306.0}, {"date": "2017-10-26", "close": 50.53, "volume": 5968.0}, {"date": "2017-10-27", "close": 50.5917, "volume": 23971.0}, {"date": "2017-10-30", "close": 50.75, "volume": 11415.0}, {"date": "2017-10-31", "close": 50.7399, "volume": 9090.0}, {"date": "2017-11-01", "close": 50.79, "volume": 28862.0}, {"date": "2017-11-02", "close": 50.81, "volume": 30062.0}, {"date": "2017-11-03", "close": 50.75, "volume": 39322.0}, {"date": "2017-11-06", "close": 50.8607, "volume": 6211.0}, {"date": "2017-11-07", "close": 50.83, "volume": 18184.0}, {"date": "2017-11-08", "close": 50.88, "volume": 17095.0}, {"date": "2017-11-09", "close": 50.82, "volume": 78543.0}, {"date": "2017-11-10", "close": 50.64, "volume": 5930.0}, {"date": "2017-11-13", "close": 50.67, "volume": 467944.0}, {"date": "2017-11-14", "close": 50.74, "volume": 22477.0}, {"date": "2017-11-15", "close": 50.97, "volume": 30639.0}, {"date": "2017-11-16", "close": 50.76, "volume": 276310.0}, {"date": "2017-11-17", "close": 50.94, "volume": 68156.0}, {"date": "2017-11-20", "close": 50.83, "volume": 106637.0}, {"date": "2017-11-21", "close": 50.67, "volume": 96564.0}, {"date": "2017-11-22", "close": 50.875, "volume": 36445.0}, {"date": "2017-11-24", "close": 50.87, "volume": 2127.0}, {"date": "2017-11-27", "close": 50.88, "volume": 55811.0}, {"date": "2017-11-28", "close": 50.92, "volume": 70107.0}, {"date": "2017-11-29", "close": 50.74, "volume": 68629.0}, {"date": "2017-11-30", "close": 50.65, "volume": 375626.0}, {"date": "2017-12-01", "close": 50.71, "volume": 70269.0}, {"date": "2017-12-04", "close": 50.8, "volume": 67734.0}, {"date": "2017-12-05", "close": 50.84, "volume": 44993.0}, {"date": "2017-12-06", "close": 50.94, "volume": 204956.0}, {"date": "2017-12-07", "close": 50.85, "volume": 81414.0}, {"date": "2017-12-08", "close": 50.85, "volume": 140392.0}, {"date": "2017-12-11", "close": 50.83, "volume": 66423.0}, {"date": "2017-12-12", "close": 50.81, "volume": 69682.0}, {"date": "2017-12-13", "close": 50.9893, "volume": 188378.0}, {"date": "2017-12-14", "close": 50.96, "volume": 63979.0}, {"date": "2017-12-15", "close": 50.96, "volume": 76538.0}, {"date": "2017-12-18", "close": 50.9, "volume": 254538.0}, {"date": "2017-12-19", "close": 50.72, "volume": 145497.0}, {"date": "2017-12-20", "close": 50.63, "volume": 107488.0}, {"date": "2017-12-21", "close": 50.6, "volume": 230749.0}, {"date": "2017-12-22", "close": 50.55, "volume": 198607.0}, {"date": "2017-12-26", "close": 50.62, "volume": 324793.0}, {"date": "2017-12-27", "close": 50.84, "volume": 211521.0}, {"date": "2017-12-28", "close": 50.75, "volume": 115756.0}, {"date": "2017-12-29", "close": 50.75, "volume": 125520.0}, {"date": "2018-01-02", "close": 50.68, "volume": 69853.0}, {"date": "2018-01-03", "close": 50.68, "volume": 33634.0}, {"date": "2018-01-04", "close": 50.71, "volume": 266920.0}, {"date": "2018-01-05", "close": 50.6395, "volume": 154027.0}, {"date": "2018-01-08", "close": 50.64, "volume": 44877.0}, {"date": "2018-01-09", "close": 50.47, "volume": 62725.0}, {"date": "2018-01-10", "close": 50.5, "volume": 51131.0}, {"date": "2018-01-11", "close": 50.5341, "volume": 24751.0}, {"date": "2018-01-12", "close": 50.49, "volume": 33807.0}, {"date": "2018-01-16", "close": 50.5595, "volume": 49221.0}, {"date": "2018-01-17", "close": 50.51, "volume": 45687.0}, {"date": "2018-01-18", "close": 50.31, "volume": 33469.0}, {"date": "2018-01-19", "close": 50.27, "volume": 29367.0}, {"date": "2018-01-22", "close": 50.3169, "volume": 43553.0}, {"date": "2018-01-23", "close": 50.29, "volume": 39966.0}, {"date": "2018-01-24", "close": 50.23, "volume": 59948.0}, {"date": "2018-01-25", "close": 50.28, "volume": 25135.0}, {"date": "2018-01-26", "close": 50.19, "volume": 101217.0}, {"date": "2018-01-29", "close": 50.17, "volume": 89761.0}, {"date": "2018-01-30", "close": 50.13, "volume": 69633.0}, {"date": "2018-01-31", "close": 50.0955, "volume": 48238.0}, {"date": "2018-02-01", "close": 49.95, "volume": 28491.0}, {"date": "2018-02-02", "close": 49.78, "volume": 48104.0}, {"date": "2018-02-05", "close": 50.08, "volume": 59634.0}, {"date": "2018-02-06", "close": 49.79, "volume": 46821.0}, {"date": "2018-02-07", "close": 49.79, "volume": 31428.0}, {"date": "2018-02-08", "close": 49.72, "volume": 43072.0}, {"date": "2018-02-09", "close": 49.65, "volume": 89368.0}, {"date": "2018-02-12", "close": 49.7239, "volume": 31628.0}, {"date": "2018-02-13", "close": 49.66, "volume": 44819.0}, {"date": "2018-02-14", "close": 49.5, "volume": 26406.0}, {"date": "2018-02-15", "close": 49.52, "volume": 14094.0}, {"date": "2018-02-16", "close": 49.6, "volume": 99762.0}, {"date": "2018-02-20", "close": 49.599, "volume": 128764.0}, {"date": "2018-02-21", "close": 49.26, "volume": 76934.0}, {"date": "2018-02-22", "close": 49.315, "volume": 39467.0}, {"date": "2018-02-23", "close": 49.4288, "volume": 11500.0}, {"date": "2018-02-26", "close": 49.5, "volume": 15812.0}, {"date": "2018-02-27", "close": 49.32, "volume": 30858.0}, {"date": "2018-02-28", "close": 49.438, "volume": 29283.0}, {"date": "2018-03-01", "close": 49.5218, "volume": 23546.0}, {"date": "2018-03-02", "close": 49.4356, "volume": 10747.0}, {"date": "2018-03-05", "close": 49.39, "volume": 20803.0}, {"date": "2018-03-06", "close": 49.44, "volume": 42822.0}, {"date": "2018-03-07", "close": 49.42, "volume": 14802.0}, {"date": "2018-03-08", "close": 49.5, "volume": 18017.0}, {"date": "2018-03-09", "close": 49.31, "volume": 34100.0}, {"date": "2018-03-12", "close": 49.36, "volume": 22818.0}, {"date": "2018-03-13", "close": 49.48, "volume": 65037.0}, {"date": "2018-03-14", "close": 49.51, "volume": 6988.0}, {"date": "2018-03-15", "close": 49.49, "volume": 35447.0}, {"date": "2018-03-16", "close": 49.4631, "volume": 16967.0}, {"date": "2018-03-19", "close": 49.49, "volume": 21518.0}, {"date": "2018-03-20", "close": 49.3401, "volume": 26179.0}, {"date": "2018-03-21", "close": 49.31, "volume": 83470.0}, {"date": "2018-03-22", "close": 49.23, "volume": 175458.0}, {"date": "2018-03-23", "close": 49.3, "volume": 72116.0}, {"date": "2018-03-26", "close": 49.3, "volume": 47542.0}, {"date": "2018-03-27", "close": 49.46, "volume": 31233.0}, {"date": "2018-03-28", "close": 49.45, "volume": 33709.0}, {"date": "2018-03-29", "close": 49.66, "volume": 23914.0}, {"date": "2018-04-02", "close": 49.67, "volume": 17826.0}, {"date": "2018-04-03", "close": 49.58, "volume": 159560.0}, {"date": "2018-04-04", "close": 49.45, "volume": 111226.0}, {"date": "2018-04-05", "close": 49.38, "volume": 90638.0}, {"date": "2018-04-06", "close": 49.5303, "volume": 14036.0}, {"date": "2018-04-09", "close": 49.59, "volume": 25710.0}, {"date": "2018-04-10", "close": 49.47, "volume": 42417.0}, {"date": "2018-04-11", "close": 49.49, "volume": 11977.0}, {"date": "2018-04-12", "close": 49.48, "volume": 23154.0}, {"date": "2018-04-13", "close": 49.44, "volume": 16825.0}, {"date": "2018-04-16", "close": 49.4857, "volume": 38730.0}, {"date": "2018-04-17", "close": 49.54, "volume": 77239.0}, {"date": "2018-04-18", "close": 49.46, "volume": 45494.0}, {"date": "2018-04-19", "close": 49.26, "volume": 46333.0}, {"date": "2018-04-20", "close": 49.14, "volume": 21894.0}, {"date": "2018-04-23", "close": 49.02, "volume": 12376.0}, {"date": "2018-04-24", "close": 49.05, "volume": 51488.0}, {"date": "2018-04-25", "close": 49.01, "volume": 31902.0}, {"date": "2018-04-26", "close": 49.09, "volume": 30713.0}, {"date": "2018-04-27", "close": 49.17, "volume": 21266.0}, {"date": "2018-04-30", "close": 49.18, "volume": 129460.0}, {"date": "2018-05-01", "close": 49.11, "volume": 54540.0}, {"date": "2018-05-02", "close": 49.15, "volume": 11574.0}, {"date": "2018-05-03", "close": 49.17, "volume": 28456.0}, {"date": "2018-05-04", "close": 49.16, "volume": 13534.0}, {"date": "2018-05-07", "close": 49.27, "volume": 26788.0}, {"date": "2018-05-08", "close": 49.21, "volume": 36441.0}, {"date": "2018-05-09", "close": 49.08, "volume": 28277.0}, {"date": "2018-05-10", "close": 49.15, "volume": 22403.0}, {"date": "2018-05-11", "close": 49.16, "volume": 40263.0}, {"date": "2018-05-14", "close": 49.13, "volume": 19497.0}, {"date": "2018-05-15", "close": 48.92, "volume": 28232.0}, {"date": "2018-05-16", "close": 48.9, "volume": 31148.0}, {"date": "2018-05-17", "close": 48.91, "volume": 278090.0}, {"date": "2018-05-18", "close": 49.01, "volume": 21649.0}, {"date": "2018-05-21", "close": 49.05, "volume": 12171.0}, {"date": "2018-05-22", "close": 48.9, "volume": 22626.0}, {"date": "2018-05-23", "close": 48.98, "volume": 37808.0}, {"date": "2018-05-24", "close": 48.98, "volume": 61150.0}, {"date": "2018-05-25", "close": 49.22, "volume": 22169.0}, {"date": "2018-05-29", "close": 49.594, "volume": 20483.0}, {"date": "2018-05-30", "close": 49.5, "volume": 13093.0}, {"date": "2018-05-31", "close": 49.41, "volume": 13285.0}, {"date": "2018-06-01", "close": 49.37, "volume": 9793.0}, {"date": "2018-06-04", "close": 49.25, "volume": 70570.0}, {"date": "2018-06-05", "close": 49.31, "volume": 15393.0}, {"date": "2018-06-06", "close": 49.19, "volume": 34526.0}, {"date": "2018-06-07", "close": 49.27, "volume": 55732.0}, {"date": "2018-06-08", "close": 49.1, "volume": 44261.0}, {"date": "2018-06-11", "close": 49.11, "volume": 11785.0}, {"date": "2018-06-12", "close": 49.1628, "volume": 31110.0}, {"date": "2018-06-13", "close": 49.02, "volume": 10653.0}, {"date": "2018-06-14", "close": 49.12, "volume": 56722.0}, {"date": "2018-06-15", "close": 49.14, "volume": 29000.0}, {"date": "2018-06-18", "close": 49.16, "volume": 19028.0}, {"date": "2018-06-19", "close": 49.24, "volume": 47015.0}, {"date": "2018-06-20", "close": 49.12, "volume": 34833.0}, {"date": "2018-06-21", "close": 49.1, "volume": 24562.0}, {"date": "2018-06-22", "close": 49.09, "volume": 37822.0}, {"date": "2018-06-25", "close": 49.101, "volume": 25626.0}, {"date": "2018-06-26", "close": 49.16, "volume": 28484.0}, {"date": "2018-06-27", "close": 49.23, "volume": 54677.0}, {"date": "2018-06-28", "close": 49.3, "volume": 23927.0}, {"date": "2018-06-29", "close": 49.2, "volume": 34319.0}, {"date": "2018-07-02", "close": 49.2201, "volume": 20937.0}, {"date": "2018-07-03", "close": 49.21, "volume": 22566.0}, {"date": "2018-07-05", "close": 49.22, "volume": 26378.0}, {"date": "2018-07-06", "close": 49.35, "volume": 11451.0}, {"date": "2018-07-09", "close": 49.3252, "volume": 13041.0}, {"date": "2018-07-10", "close": 49.32, "volume": 19213.0}, {"date": "2018-07-11", "close": 49.35, "volume": 15522.0}, {"date": "2018-07-12", "close": 49.33, "volume": 12640.0}, {"date": "2018-07-13", "close": 49.401, "volume": 8813.0}, {"date": "2018-07-16", "close": 49.33, "volume": 12383.0}, {"date": "2018-07-17", "close": 49.41, "volume": 9364.0}, {"date": "2018-07-18", "close": 49.28, "volume": 22643.0}, {"date": "2018-07-19", "close": 49.4, "volume": 44307.0}, {"date": "2018-07-20", "close": 49.2589, "volume": 21025.0}, {"date": "2018-07-23", "close": 49.05, "volume": 18576.0}, {"date": "2018-07-24", "close": 49.0927, "volume": 15248.0}, {"date": "2018-07-25", "close": 49.12, "volume": 19047.0}, {"date": "2018-07-26", "close": 49.15, "volume": 31110.0}, {"date": "2018-07-27", "close": 49.16, "volume": 19228.0}, {"date": "2018-07-30", "close": 49.13, "volume": 19985.0}, {"date": "2018-07-31", "close": 49.17, "volume": 14689.0}, {"date": "2018-08-01", "close": 49.01, "volume": 39082.0}, {"date": "2018-08-02", "close": 49.15, "volume": 24511.0}, {"date": "2018-08-03", "close": 49.21, "volume": 20636.0}, {"date": "2018-08-06", "close": 49.27, "volume": 20846.0}, {"date": "2018-08-07", "close": 49.09, "volume": 108953.0}, {"date": "2018-08-08", "close": 49.24, "volume": 21794.0}, {"date": "2018-08-09", "close": 49.29, "volume": 25108.0}, {"date": "2018-08-10", "close": 49.45, "volume": 872226.0}, {"date": "2018-08-13", "close": 49.4802, "volume": 25870.0}, {"date": "2018-08-14", "close": 49.41, "volume": 51526.0}, {"date": "2018-08-15", "close": 49.51, "volume": 49657.0}, {"date": "2018-08-16", "close": 49.34, "volume": 65061.0}, {"date": "2018-08-17", "close": 49.49, "volume": 90550.0}, {"date": "2018-08-20", "close": 49.62, "volume": 85214.0}, {"date": "2018-08-21", "close": 49.48, "volume": 35232.0}, {"date": "2018-08-22", "close": 49.5499, "volume": 62842.0}, {"date": "2018-08-23", "close": 49.4251, "volume": 38965.0}, {"date": "2018-08-24", "close": 49.57, "volume": 33874.0}, {"date": "2018-08-27", "close": 49.47, "volume": 19613.0}, {"date": "2018-08-28", "close": 49.37, "volume": 35974.0}, {"date": "2018-08-29", "close": 49.4, "volume": 23349.0}, {"date": "2018-08-30", "close": 49.44, "volume": 33000.0}, {"date": "2018-08-31", "close": 49.4, "volume": 25267.0}, {"date": "2018-09-04", "close": 49.3501, "volume": 22585.0}, {"date": "2018-09-05", "close": 49.3087, "volume": 22844.0}, {"date": "2018-09-06", "close": 49.35, "volume": 70078.0}, {"date": "2018-09-07", "close": 49.18, "volume": 54346.0}, {"date": "2018-09-10", "close": 49.22, "volume": 47290.0}, {"date": "2018-09-11", "close": 49.16, "volume": 250749.0}, {"date": "2018-09-12", "close": 49.16, "volume": 112818.0}, {"date": "2018-09-13", "close": 49.17, "volume": 252590.0}, {"date": "2018-09-14", "close": 49.0, "volume": 60822.0}, {"date": "2018-09-17", "close": 49.0111, "volume": 71335.0}, {"date": "2018-09-18", "close": 48.86, "volume": 49392.0}, {"date": "2018-09-19", "close": 48.86, "volume": 24754.0}, {"date": "2018-09-20", "close": 48.83, "volume": 28033.0}, {"date": "2018-09-21", "close": 48.83, "volume": 38727.0}, {"date": "2018-09-24", "close": 48.82, "volume": 115638.0}, {"date": "2018-09-25", "close": 48.8599, "volume": 20813.0}, {"date": "2018-09-26", "close": 48.91, "volume": 18633.0}, {"date": "2018-09-27", "close": 48.94, "volume": 91445.0}, {"date": "2018-09-28", "close": 48.99, "volume": 22661.0}, {"date": "2018-10-01", "close": 48.9501, "volume": 56145.0}, {"date": "2018-10-02", "close": 48.96, "volume": 37896.0}, {"date": "2018-10-03", "close": 48.74, "volume": 39730.0}, {"date": "2018-10-04", "close": 48.68, "volume": 57685.0}, {"date": "2018-10-05", "close": 48.48, "volume": 109125.0}, {"date": "2018-10-08", "close": 48.5599, "volume": 33905.0}, {"date": "2018-10-09", "close": 48.64, "volume": 37226.0}, {"date": "2018-10-10", "close": 48.56, "volume": 103694.0}, {"date": "2018-10-11", "close": 48.63, "volume": 56230.0}, {"date": "2018-10-12", "close": 48.73, "volume": 74543.0}, {"date": "2018-10-15", "close": 48.73, "volume": 27942.0}, {"date": "2018-10-16", "close": 48.6901, "volume": 29297.0}, {"date": "2018-10-17", "close": 48.64, "volume": 37987.0}, {"date": "2018-10-18", "close": 48.56, "volume": 55280.0}, {"date": "2018-10-19", "close": 48.56, "volume": 98151.0}, {"date": "2018-10-22", "close": 48.58, "volume": 59955.0}, {"date": "2018-10-23", "close": 48.43, "volume": 40467.0}, {"date": "2018-10-24", "close": 48.6, "volume": 42232.0}, {"date": "2018-10-25", "close": 48.62, "volume": 612967.0}, {"date": "2018-10-26", "close": 48.72, "volume": 45184.0}, {"date": "2018-10-29", "close": 48.7, "volume": 31503.0}, {"date": "2018-10-30", "close": 48.66, "volume": 35286.0}, {"date": "2018-10-31", "close": 48.59, "volume": 25486.0}, {"date": "2018-11-01", "close": 48.6, "volume": 20808.0}, {"date": "2018-11-02", "close": 48.41, "volume": 45828.0}, {"date": "2018-11-05", "close": 48.44, "volume": 41680.0}, {"date": "2018-11-06", "close": 48.4, "volume": 37943.0}, {"date": "2018-11-07", "close": 48.495, "volume": 35126.0}, {"date": "2018-11-08", "close": 48.44, "volume": 69855.0}, {"date": "2018-11-09", "close": 48.58, "volume": 108383.0}, {"date": "2018-11-12", "close": 48.57, "volume": 96335.0}, {"date": "2018-11-13", "close": 48.58, "volume": 38396.0}, {"date": "2018-11-14", "close": 48.67, "volume": 46607.0}, {"date": "2018-11-15", "close": 48.6, "volume": 44743.0}, {"date": "2018-11-16", "close": 48.742, "volume": 34276.0}, {"date": "2018-11-19", "close": 48.8099, "volume": 116319.0}, {"date": "2018-11-20", "close": 48.7653, "volume": 32978.0}, {"date": "2018-11-21", "close": 48.555, "volume": 46386.0}, {"date": "2018-11-23", "close": 48.61, "volume": 14493.0}, {"date": "2018-11-26", "close": 48.565, "volume": 28392.0}, {"date": "2018-11-27", "close": 48.56, "volume": 41814.0}, {"date": "2018-11-28", "close": 48.66, "volume": 121603.0}, {"date": "2018-11-29", "close": 48.64, "volume": 66318.0}, {"date": "2018-11-30", "close": 48.66, "volume": 36869.0}, {"date": "2018-12-03", "close": 48.69, "volume": 115111.0}, {"date": "2018-12-04", "close": 48.91, "volume": 90681.0}, {"date": "2018-12-06", "close": 49.01, "volume": 64315.0}, {"date": "2018-12-07", "close": 49.15, "volume": 57029.0}, {"date": "2018-12-10", "close": 49.1, "volume": 43113.0}, {"date": "2018-12-11", "close": 49.13, "volume": 46991.0}, {"date": "2018-12-12", "close": 49.08, "volume": 87052.0}, {"date": "2018-12-13", "close": 49.1, "volume": 92036.0}, {"date": "2018-12-14", "close": 49.01, "volume": 94360.0}, {"date": "2018-12-17", "close": 49.115, "volume": 44980.0}, {"date": "2018-12-18", "close": 49.17, "volume": 53354.0}, {"date": "2018-12-19", "close": 49.17, "volume": 54080.0}, {"date": "2018-12-20", "close": 49.21, "volume": 48824.0}, {"date": "2018-12-21", "close": 49.24, "volume": 171143.0}, {"date": "2018-12-24", "close": 49.2302, "volume": 45886.0}, {"date": "2018-12-26", "close": 49.11, "volume": 66398.0}, {"date": "2018-12-27", "close": 49.2, "volume": 895344.0}, {"date": "2018-12-28", "close": 49.34, "volume": 139795.0}, {"date": "2018-12-31", "close": 49.34, "volume": 52554.0}, {"date": "2019-01-02", "close": 49.44, "volume": 325159.0}, {"date": "2019-01-03", "close": 49.6239, "volume": 140654.0}, {"date": "2019-01-04", "close": 49.57, "volume": 88486.0}, {"date": "2019-01-07", "close": 49.52, "volume": 69384.0}, {"date": "2019-01-08", "close": 49.4801, "volume": 164534.0}, {"date": "2019-01-09", "close": 49.55, "volume": 82815.0}, {"date": "2019-01-10", "close": 49.43, "volume": 46237.0}, {"date": "2019-01-11", "close": 49.54, "volume": 75688.0}, {"date": "2019-01-14", "close": 49.57, "volume": 57632.0}, {"date": "2019-01-15", "close": 49.46, "volume": 59351.0}, {"date": "2019-01-16", "close": 49.49, "volume": 60871.0}, {"date": "2019-01-17", "close": 49.52, "volume": 60861.0}, {"date": "2019-01-18", "close": 49.46, "volume": 186359.0}, {"date": "2019-01-22", "close": 49.5101, "volume": 931405.0}, {"date": "2019-01-23", "close": 49.46, "volume": 66340.0}, {"date": "2019-01-24", "close": 49.47, "volume": 35861.0}, {"date": "2019-01-25", "close": 49.52, "volume": 61048.0}, {"date": "2019-01-28", "close": 49.48, "volume": 141808.0}, {"date": "2019-01-29", "close": 49.5799, "volume": 30488.0}, {"date": "2019-01-30", "close": 49.62, "volume": 109442.0}, {"date": "2019-01-31", "close": 49.79, "volume": 54982.0}, {"date": "2019-02-01", "close": 49.7, "volume": 193675.0}, {"date": "2019-02-04", "close": 49.74, "volume": 80685.0}, {"date": "2019-02-05", "close": 49.8, "volume": 92172.0}, {"date": "2019-02-06", "close": 49.73, "volume": 151978.0}, {"date": "2019-02-07", "close": 49.87, "volume": 88103.0}, {"date": "2019-02-08", "close": 49.9792, "volume": 74985.0}, {"date": "2019-02-11", "close": 49.8461, "volume": 56409.0}, {"date": "2019-02-12", "close": 49.89, "volume": 319124.0}, {"date": "2019-02-13", "close": 49.74, "volume": 82777.0}, {"date": "2019-02-14", "close": 49.9192, "volume": 61564.0}, {"date": "2019-02-15", "close": 49.9099, "volume": 27072.0}, {"date": "2019-02-19", "close": 50.0, "volume": 108033.0}, {"date": "2019-02-20", "close": 49.98, "volume": 62134.0}, {"date": "2019-02-21", "close": 49.67, "volume": 79917.0}, {"date": "2019-02-22", "close": 49.85, "volume": 71396.0}, {"date": "2019-02-25", "close": 49.79, "volume": 33084.0}, {"date": "2019-02-26", "close": 49.9, "volume": 72574.0}, {"date": "2019-02-27", "close": 49.75, "volume": 100142.0}, {"date": "2019-02-28", "close": 49.7, "volume": 355177.0}, {"date": "2019-03-01", "close": 49.66, "volume": 223595.0}, {"date": "2019-03-04", "close": 49.74, "volume": 214918.0}, {"date": "2019-03-05", "close": 49.7, "volume": 93425.0}, {"date": "2019-03-06", "close": 49.77, "volume": 241725.0}, {"date": "2019-03-07", "close": 49.91, "volume": 428467.0}, {"date": "2019-03-08", "close": 49.95, "volume": 119526.0}, {"date": "2019-03-11", "close": 49.94, "volume": 50825.0}, {"date": "2019-03-12", "close": 50.03, "volume": 41604.0}, {"date": "2019-03-13", "close": 50.01, "volume": 33149.0}, {"date": "2019-03-14", "close": 50.01, "volume": 22029.0}, {"date": "2019-03-15", "close": 50.07, "volume": 32509.0}, {"date": "2019-03-18", "close": 50.01, "volume": 626517.0}, {"date": "2019-03-19", "close": 50.01, "volume": 82677.0}, {"date": "2019-03-20", "close": 50.1301, "volume": 42669.0}, {"date": "2019-03-21", "close": 50.07, "volume": 72403.0}, {"date": "2019-03-22", "close": 50.32, "volume": 202733.0}, {"date": "2019-03-25", "close": 50.38, "volume": 63126.0}, {"date": "2019-03-26", "close": 50.4857, "volume": 99193.0}, {"date": "2019-03-27", "close": 50.49, "volume": 177712.0}, {"date": "2019-03-28", "close": 50.64, "volume": 123868.0}, {"date": "2019-03-29", "close": 50.56, "volume": 82679.0}, {"date": "2019-04-01", "close": 50.38, "volume": 507743.0}, {"date": "2019-04-02", "close": 50.39, "volume": 86246.0}, {"date": "2019-04-03", "close": 50.34, "volume": 68276.0}, {"date": "2019-04-04", "close": 50.37, "volume": 73262.0}, {"date": "2019-04-05", "close": 50.41, "volume": 37563.0}, {"date": "2019-04-08", "close": 50.4, "volume": 81678.0}, {"date": "2019-04-09", "close": 50.455, "volume": 44148.0}, {"date": "2019-04-10", "close": 50.55, "volume": 52363.0}, {"date": "2019-04-11", "close": 50.46, "volume": 81088.0}, {"date": "2019-04-12", "close": 50.31, "volume": 65193.0}, {"date": "2019-04-15", "close": 50.31, "volume": 39573.0}, {"date": "2019-04-16", "close": 50.2679, "volume": 33876.0}, {"date": "2019-04-17", "close": 50.285, "volume": 53549.0}, {"date": "2019-04-18", "close": 50.35, "volume": 46237.0}, {"date": "2019-04-22", "close": 50.31, "volume": 104616.0}, {"date": "2019-04-23", "close": 50.24, "volume": 45265.0}, {"date": "2019-04-24", "close": 50.355, "volume": 87140.0}, {"date": "2019-04-25", "close": 50.36, "volume": 128191.0}, {"date": "2019-04-26", "close": 50.49, "volume": 34727.0}, {"date": "2019-04-29", "close": 50.41, "volume": 43361.0}, {"date": "2019-04-30", "close": 50.42, "volume": 93353.0}, {"date": "2019-05-01", "close": 50.49, "volume": 157923.0}, {"date": "2019-05-02", "close": 50.39, "volume": 249801.0}, {"date": "2019-05-03", "close": 50.46, "volume": 42960.0}, {"date": "2019-05-06", "close": 50.48, "volume": 41337.0}, {"date": "2019-05-07", "close": 50.62, "volume": 89520.0}, {"date": "2019-05-08", "close": 50.49, "volume": 118464.0}, {"date": "2019-05-09", "close": 50.53, "volume": 30238.0}, {"date": "2019-05-10", "close": 50.58, "volume": 52990.0}, {"date": "2019-05-13", "close": 50.7, "volume": 125873.0}, {"date": "2019-05-14", "close": 50.74, "volume": 50860.0}, {"date": "2019-05-15", "close": 50.79, "volume": 34969.0}, {"date": "2019-05-16", "close": 50.79, "volume": 79894.0}, {"date": "2019-05-17", "close": 50.7704, "volume": 62639.0}, {"date": "2019-05-20", "close": 50.75, "volume": 29350.0}, {"date": "2019-05-21", "close": 50.5957, "volume": 47938.0}, {"date": "2019-05-22", "close": 50.7, "volume": 155699.0}, {"date": "2019-05-23", "close": 50.8381, "volume": 52163.0}, {"date": "2019-05-24", "close": 50.88, "volume": 94860.0}, {"date": "2019-05-28", "close": 50.91, "volume": 81876.0}, {"date": "2019-05-29", "close": 50.94, "volume": 56356.0}, {"date": "2019-05-30", "close": 51.15, "volume": 70895.0}, {"date": "2019-05-31", "close": 51.33, "volume": 109765.0}, {"date": "2019-06-03", "close": 51.48, "volume": 90946.0}, {"date": "2019-06-04", "close": 51.43, "volume": 156063.0}, {"date": "2019-06-05", "close": 51.36, "volume": 604572.0}, {"date": "2019-06-06", "close": 51.4, "volume": 72232.0}, {"date": "2019-06-07", "close": 51.56, "volume": 57358.0}, {"date": "2019-06-10", "close": 51.33, "volume": 230220.0}, {"date": "2019-06-11", "close": 51.37, "volume": 67903.0}, {"date": "2019-06-12", "close": 51.43, "volume": 84066.0}, {"date": "2019-06-13", "close": 51.5231, "volume": 292022.0}, {"date": "2019-06-14", "close": 51.4, "volume": 51557.0}, {"date": "2019-06-17", "close": 51.36, "volume": 204510.0}, {"date": "2019-06-18", "close": 51.52, "volume": 60675.0}, {"date": "2019-06-19", "close": 51.68, "volume": 79241.0}, {"date": "2019-06-20", "close": 51.73, "volume": 130166.0}, {"date": "2019-06-21", "close": 51.63, "volume": 102563.0}, {"date": "2019-06-24", "close": 51.73, "volume": 110326.0}, {"date": "2019-06-25", "close": 51.74, "volume": 560317.0}, {"date": "2019-06-26", "close": 51.64, "volume": 352476.0}, {"date": "2019-06-27", "close": 51.77, "volume": 75876.0}, {"date": "2019-06-28", "close": 51.79, "volume": 469185.0}, {"date": "2019-07-01", "close": 51.8, "volume": 276296.0}, {"date": "2019-07-02", "close": 51.88, "volume": 229453.0}, {"date": "2019-07-03", "close": 51.96, "volume": 141424.0}, {"date": "2019-07-05", "close": 51.75, "volume": 105506.0}, {"date": "2019-07-08", "close": 51.745, "volume": 137520.0}, {"date": "2019-07-09", "close": 51.74, "volume": 119023.0}, {"date": "2019-07-10", "close": 51.77, "volume": 115855.0}, {"date": "2019-07-11", "close": 51.56, "volume": 96038.0}, {"date": "2019-07-12", "close": 51.63, "volume": 189858.0}, {"date": "2019-07-15", "close": 51.72, "volume": 77065.0}, {"date": "2019-07-16", "close": 51.63, "volume": 118932.0}, {"date": "2019-07-17", "close": 51.7991, "volume": 141983.0}, {"date": "2019-07-18", "close": 51.85, "volume": 166096.0}, {"date": "2019-07-19", "close": 51.81, "volume": 187305.0}, {"date": "2019-07-22", "close": 51.84, "volume": 76803.0}, {"date": "2019-07-23", "close": 51.69, "volume": 177769.0}, {"date": "2019-07-24", "close": 51.76, "volume": 111925.0}, {"date": "2019-07-25", "close": 51.7, "volume": 164445.0}, {"date": "2019-07-26", "close": 51.65, "volume": 688487.0}, {"date": "2019-07-29", "close": 51.69, "volume": 385547.0}, {"date": "2019-07-30", "close": 51.73, "volume": 184088.0}, {"date": "2019-07-31", "close": 51.79, "volume": 135056.0}, {"date": "2019-08-01", "close": 52.14, "volume": 226027.0}, {"date": "2019-08-02", "close": 52.24, "volume": 149632.0}, {"date": "2019-08-05", "close": 52.42, "volume": 117431.0}, {"date": "2019-08-06", "close": 52.5, "volume": 133281.0}, {"date": "2019-08-07", "close": 52.44, "volume": 314763.0}, {"date": "2019-08-08", "close": 52.58, "volume": 318564.0}, {"date": "2019-08-09", "close": 52.46, "volume": 175026.0}, {"date": "2019-08-12", "close": 52.7, "volume": 82470.0}, {"date": "2019-08-13", "close": 52.55, "volume": 117275.0}, {"date": "2019-08-14", "close": 52.82, "volume": 128779.0}, {"date": "2019-08-15", "close": 52.97, "volume": 116550.0}, {"date": "2019-08-16", "close": 52.94, "volume": 221907.0}, {"date": "2019-08-19", "close": 52.82, "volume": 111077.0}, {"date": "2019-08-20", "close": 52.98, "volume": 81026.0}, {"date": "2019-08-21", "close": 52.78, "volume": 383164.0}, {"date": "2019-08-22", "close": 52.7, "volume": 322395.0}, {"date": "2019-08-23", "close": 52.89, "volume": 133023.0}, {"date": "2019-08-26", "close": 52.9, "volume": 98046.0}, {"date": "2019-08-27", "close": 53.01, "volume": 81459.0}, {"date": "2019-08-28", "close": 53.02, "volume": 327533.0}, {"date": "2019-08-29", "close": 53.0, "volume": 391310.0}, {"date": "2019-08-30", "close": 53.03, "volume": 278967.0}, {"date": "2019-09-03", "close": 53.09, "volume": 288691.0}, {"date": "2019-09-04", "close": 53.21, "volume": 109587.0}, {"date": "2019-09-05", "close": 52.95, "volume": 115627.0}, {"date": "2019-09-06", "close": 53.03, "volume": 131248.0}, {"date": "2019-09-09", "close": 52.74, "volume": 325498.0}, {"date": "2019-09-10", "close": 52.53, "volume": 68631.0}, {"date": "2019-09-11", "close": 52.5, "volume": 196425.0}, {"date": "2019-09-12", "close": 52.42, "volume": 94576.0}, {"date": "2019-09-13", "close": 52.085, "volume": 134505.0}, {"date": "2019-09-16", "close": 52.27, "volume": 84153.0}, {"date": "2019-09-17", "close": 52.38, "volume": 238656.0}, {"date": "2019-09-18", "close": 52.38, "volume": 118582.0}, {"date": "2019-09-19", "close": 52.39, "volume": 703448.0}, {"date": "2019-09-20", "close": 52.65, "volume": 195109.0}, {"date": "2019-09-23", "close": 52.67, "volume": 207963.0}, {"date": "2019-09-24", "close": 52.8, "volume": 132030.0}, {"date": "2019-09-25", "close": 52.5, "volume": 118858.0}, {"date": "2019-09-26", "close": 52.5293, "volume": 144251.0}, {"date": "2019-09-27", "close": 52.62, "volume": 299555.0}, {"date": "2019-09-30", "close": 52.655, "volume": 719903.0}, {"date": "2019-10-01", "close": 52.62, "volume": 625271.0}, {"date": "2019-10-02", "close": 52.83, "volume": 398122.0}, {"date": "2019-10-03", "close": 53.03, "volume": 409795.0}, {"date": "2019-10-04", "close": 53.1, "volume": 321353.0}, {"date": "2019-10-07", "close": 52.88, "volume": 203047.0}, {"date": "2019-10-08", "close": 52.99, "volume": 384196.0}, {"date": "2019-10-09", "close": 52.93, "volume": 623561.0}, {"date": "2019-10-10", "close": 52.62, "volume": 294464.0}, {"date": "2019-10-11", "close": 52.545, "volume": 445881.0}, {"date": "2019-10-14", "close": 52.57, "volume": 90935.0}, {"date": "2019-10-15", "close": 52.49, "volume": 213278.0}, {"date": "2019-10-16", "close": 52.54, "volume": 330203.0}, {"date": "2019-10-17", "close": 52.515, "volume": 287654.0}, {"date": "2019-10-18", "close": 52.55, "volume": 140687.0}, {"date": "2019-10-21", "close": 52.45, "volume": 125382.0}, {"date": "2019-10-22", "close": 52.35, "volume": 605950.0}, {"date": "2019-10-23", "close": 52.42, "volume": 158450.0}, {"date": "2019-10-24", "close": 52.4234, "volume": 185475.0}, {"date": "2019-10-25", "close": 52.37, "volume": 329273.0}, {"date": "2019-10-28", "close": 52.27, "volume": 244506.0}, {"date": "2019-10-29", "close": 52.27, "volume": 243482.0}, {"date": "2019-10-30", "close": 52.42, "volume": 254674.0}, {"date": "2019-10-31", "close": 52.55, "volume": 357109.0}, {"date": "2019-11-01", "close": 52.66, "volume": 277802.0}, {"date": "2019-11-04", "close": 52.52, "volume": 290954.0}, {"date": "2019-11-05", "close": 52.36, "volume": 240739.0}, {"date": "2019-11-06", "close": 52.435, "volume": 605308.0}, {"date": "2019-11-07", "close": 52.24, "volume": 181577.0}, {"date": "2019-11-08", "close": 52.17, "volume": 276137.0}, {"date": "2019-11-11", "close": 52.25, "volume": 154058.0}, {"date": "2019-11-12", "close": 52.26, "volume": 177565.0}, {"date": "2019-11-13", "close": 52.34, "volume": 531434.0}, {"date": "2019-11-14", "close": 52.495, "volume": 325926.0}, {"date": "2019-11-15", "close": 52.48, "volume": 156793.0}, {"date": "2019-11-18", "close": 52.51, "volume": 133167.0}, {"date": "2019-11-19", "close": 52.53, "volume": 369481.0}, {"date": "2019-11-20", "close": 52.68, "volume": 177920.0}, {"date": "2019-11-21", "close": 52.4698, "volume": 186113.0}, {"date": "2019-11-22", "close": 52.4759, "volume": 188941.0}, {"date": "2019-11-25", "close": 52.53, "volume": 196506.0}, {"date": "2019-11-26", "close": 52.63, "volume": 208470.0}, {"date": "2019-11-27", "close": 52.55, "volume": 191577.0}, {"date": "2019-11-29", "close": 52.57, "volume": 87629.0}, {"date": "2019-12-02", "close": 52.41, "volume": 189916.0}, {"date": "2019-12-03", "close": 52.71, "volume": 381779.0}, {"date": "2019-12-04", "close": 52.57, "volume": 180147.0}, {"date": "2019-12-05", "close": 52.4833, "volume": 213918.0}, {"date": "2019-12-06", "close": 52.45, "volume": 130394.0}, {"date": "2019-12-09", "close": 52.47, "volume": 147765.0}, {"date": "2019-12-10", "close": 52.44, "volume": 161418.0}, {"date": "2019-12-11", "close": 52.59, "volume": 184309.0}, {"date": "2019-12-12", "close": 52.39, "volume": 182962.0}, {"date": "2019-12-13", "close": 51.87, "volume": 165798.0}, {"date": "2019-12-16", "close": 51.77, "volume": 226571.0}, {"date": "2019-12-17", "close": 51.59, "volume": 171073.0}, {"date": "2019-12-18", "close": 51.66, "volume": 393014.0}, {"date": "2019-12-19", "close": 51.7, "volume": 133179.0}, {"date": "2019-12-20", "close": 51.73, "volume": 290484.0}, {"date": "2019-12-23", "close": 51.67, "volume": 137291.0}, {"date": "2019-12-24", "close": 51.7, "volume": 243667.0}, {"date": "2019-12-26", "close": 51.754, "volume": 162814.0}, {"date": "2019-12-27", "close": 51.855, "volume": 113896.0}, {"date": "2019-12-30", "close": 51.77, "volume": 609098.0}, {"date": "2019-12-31", "close": 51.82, "volume": 406124.0}, {"date": "2020-01-02", "close": 51.9, "volume": 798661.0}, {"date": "2020-01-03", "close": 52.08, "volume": 281800.0}, {"date": "2020-01-06", "close": 52.03, "volume": 276873.0}, {"date": "2020-01-07", "close": 51.9621, "volume": 364682.0}, {"date": "2020-01-08", "close": 51.88, "volume": 288303.0}, {"date": "2020-01-09", "close": 51.92, "volume": 312596.0}, {"date": "2020-01-10", "close": 52.015, "volume": 239567.0}, {"date": "2020-01-13", "close": 51.96, "volume": 254270.0}, {"date": "2020-01-14", "close": 52.03, "volume": 171814.0}, {"date": "2020-01-15", "close": 52.15, "volume": 278852.0}, {"date": "2020-01-16", "close": 52.1072, "volume": 641896.0}, {"date": "2020-01-17", "close": 52.05, "volume": 194508.0}, {"date": "2020-01-21", "close": 52.21, "volume": 175546.0}, {"date": "2020-01-22", "close": 52.155, "volume": 251005.0}, {"date": "2020-01-23", "close": 52.22, "volume": 312993.0}, {"date": "2020-01-24", "close": 52.35, "volume": 424326.0}, {"date": "2020-01-27", "close": 52.52, "volume": 271049.0}, {"date": "2020-01-28", "close": 52.39, "volume": 405925.0}, {"date": "2020-01-29", "close": 52.56, "volume": 267486.0}, {"date": "2020-01-30", "close": 52.59, "volume": 140833.0}, {"date": "2020-01-31", "close": 52.75, "volume": 282783.0}, {"date": "2020-02-03", "close": 52.73, "volume": 436076.0}, {"date": "2020-02-04", "close": 52.54, "volume": 141763.0}, {"date": "2020-02-05", "close": 52.45, "volume": 290407.0}, {"date": "2020-02-06", "close": 52.49, "volume": 204673.0}, {"date": "2020-02-07", "close": 52.645, "volume": 419643.0}, {"date": "2020-02-10", "close": 52.72, "volume": 320170.0}, {"date": "2020-02-11", "close": 52.66, "volume": 146786.0}, {"date": "2020-02-12", "close": 52.58, "volume": 539422.0}, {"date": "2020-02-13", "close": 52.595, "volume": 298212.0}, {"date": "2020-02-14", "close": 52.62, "volume": 140671.0}, {"date": "2020-02-18", "close": 52.71, "volume": 140218.0}, {"date": "2020-02-19", "close": 52.7, "volume": 162412.0}, {"date": "2020-02-20", "close": 52.765, "volume": 441292.0}, {"date": "2020-02-21", "close": 52.82, "volume": 313274.0}, {"date": "2020-02-24", "close": 53.03, "volume": 273063.0}, {"date": "2020-02-25", "close": 53.13, "volume": 152653.0}, {"date": "2020-02-26", "close": 52.99, "volume": 428746.0}, {"date": "2020-02-27", "close": 53.16, "volume": 520441.0}, {"date": "2020-02-28", "close": 53.49, "volume": 1774153.0}, {"date": "2020-03-02", "close": 53.4, "volume": 1161556.0}, {"date": "2020-03-03", "close": 53.91, "volume": 635814.0}, {"date": "2020-03-04", "close": 53.71, "volume": 607475.0}, {"date": "2020-03-05", "close": 54.0, "volume": 436083.0}, {"date": "2020-03-06", "close": 54.24, "volume": 514012.0}, {"date": "2020-03-09", "close": 54.3, "volume": 1035147.0}, {"date": "2020-03-10", "close": 53.52, "volume": 639483.0}, {"date": "2020-03-11", "close": 53.15, "volume": 304053.0}, {"date": "2020-03-12", "close": 51.73, "volume": 1175607.0}, {"date": "2020-03-13", "close": 51.2, "volume": 779543.0}, {"date": "2020-03-16", "close": 52.82, "volume": 793459.0}, {"date": "2020-03-17", "close": 52.4, "volume": 699680.0}, {"date": "2020-03-18", "close": 51.77, "volume": 763763.0}, {"date": "2020-03-19", "close": 50.0222, "volume": 1334648.0}, {"date": "2020-03-20", "close": 49.68, "volume": 1073019.0}, {"date": "2020-03-23", "close": 51.31, "volume": 649600.0}, {"date": "2020-03-24", "close": 51.31, "volume": 596827.0}, {"date": "2020-03-25", "close": 50.83, "volume": 586112.0}, {"date": "2020-03-26", "close": 51.78, "volume": 652677.0}, {"date": "2020-03-27", "close": 52.43, "volume": 2919064.0}, {"date": "2020-03-30", "close": 52.705, "volume": 1327070.0}, {"date": "2020-03-31", "close": 52.71, "volume": 1167598.0}, {"date": "2020-04-01", "close": 52.84, "volume": 679498.0}, {"date": "2020-04-02", "close": 53.03, "volume": 598320.0}, {"date": "2020-04-03", "close": 53.02, "volume": 540272.0}, {"date": "2020-04-06", "close": 53.04, "volume": 536732.0}, {"date": "2020-04-07", "close": 53.13, "volume": 452574.0}, {"date": "2020-04-08", "close": 53.1961, "volume": 670351.0}, {"date": "2020-04-09", "close": 53.58, "volume": 679755.0}, {"date": "2020-04-13", "close": 53.75, "volume": 573906.0}, {"date": "2020-04-14", "close": 53.59, "volume": 821619.0}, {"date": "2020-04-15", "close": 53.9225, "volume": 479765.0}, {"date": "2020-04-16", "close": 54.03, "volume": 808452.0}, {"date": "2020-04-17", "close": 54.0, "volume": 718683.0}, {"date": "2020-04-20", "close": 53.88, "volume": 661290.0}, {"date": "2020-04-21", "close": 53.79, "volume": 956896.0}, {"date": "2020-04-22", "close": 53.8, "volume": 510775.0}, {"date": "2020-04-23", "close": 53.93, "volume": 276394.0}, {"date": "2020-04-24", "close": 53.91, "volume": 474339.0}, {"date": "2020-04-27", "close": 53.71, "volume": 362191.0}, {"date": "2020-04-28", "close": 53.86, "volume": 453736.0}, {"date": "2020-04-29", "close": 53.88, "volume": 611542.0}, {"date": "2020-04-30", "close": 53.9, "volume": 766856.0}, {"date": "2020-05-01", "close": 53.98, "volume": 689046.0}, {"date": "2020-05-04", "close": 54.05, "volume": 1004449.0}, {"date": "2020-05-05", "close": 53.92, "volume": 457470.0}, {"date": "2020-05-06", "close": 53.875, "volume": 518915.0}, {"date": "2020-05-07", "close": 53.9292, "volume": 377098.0}, {"date": "2020-05-08", "close": 53.6, "volume": 577876.0}, {"date": "2020-05-11", "close": 53.68, "volume": 508425.0}, {"date": "2020-05-12", "close": 53.7, "volume": 845938.0}, {"date": "2020-05-13", "close": 53.79, "volume": 917999.0}, {"date": "2020-05-14", "close": 53.795, "volume": 628625.0}, {"date": "2020-05-15", "close": 53.95, "volume": 692500.0}, {"date": "2020-05-18", "close": 53.84, "volume": 400016.0}, {"date": "2020-05-19", "close": 53.9, "volume": 569033.0}, {"date": "2020-05-20", "close": 54.09, "volume": 3530272.0}, {"date": "2020-05-21", "close": 54.05, "volume": 1198782.0}, {"date": "2020-05-22", "close": 54.2, "volume": 366599.0}, {"date": "2020-05-26", "close": 54.0618, "volume": 558570.0}, {"date": "2020-05-27", "close": 54.22, "volume": 788949.0}, {"date": "2020-05-28", "close": 54.225, "volume": 523846.0}, {"date": "2020-05-29", "close": 54.37, "volume": 656628.0}, {"date": "2020-06-01", "close": 54.31, "volume": 535928.0}, {"date": "2020-06-02", "close": 54.42, "volume": 864277.0}, {"date": "2020-06-03", "close": 54.24, "volume": 2440604.0}, {"date": "2020-06-04", "close": 54.21, "volume": 1282855.0}, {"date": "2020-06-05", "close": 54.27, "volume": 702442.0}, {"date": "2020-06-08", "close": 54.38, "volume": 543482.0}, {"date": "2020-06-09", "close": 54.48, "volume": 811807.0}, {"date": "2020-06-10", "close": 54.65, "volume": 489135.0}, {"date": "2020-06-11", "close": 54.62, "volume": 778359.0}, {"date": "2020-06-12", "close": 54.64, "volume": 804464.0}, {"date": "2020-06-15", "close": 54.69, "volume": 658889.0}, {"date": "2020-06-16", "close": 54.65, "volume": 866861.0}, {"date": "2020-06-17", "close": 54.65, "volume": 585431.0}, {"date": "2020-06-18", "close": 54.74, "volume": 308346.0}, {"date": "2020-06-19", "close": 54.74, "volume": 371289.0}, {"date": "2020-06-22", "close": 54.7, "volume": 398013.0}, {"date": "2020-06-23", "close": 54.675, "volume": 667908.0}, {"date": "2020-06-24", "close": 54.78, "volume": 616690.0}, {"date": "2020-06-25", "close": 54.75, "volume": 475045.0}, {"date": "2020-06-26", "close": 54.77, "volume": 494468.0}, {"date": "2020-06-29", "close": 54.76, "volume": 300096.0}, {"date": "2020-06-30", "close": 54.79, "volume": 729777.0}, {"date": "2020-07-01", "close": 54.84, "volume": 545312.0}, {"date": "2020-07-02", "close": 54.93, "volume": 520372.0}, {"date": "2020-07-06", "close": 54.98, "volume": 508043.0}, {"date": "2020-07-07", "close": 55.04, "volume": 433151.0}, {"date": "2020-07-08", "close": 55.0368, "volume": 521832.0}, {"date": "2020-07-09", "close": 55.14, "volume": 516249.0}, {"date": "2020-07-10", "close": 55.14, "volume": 469277.0}, {"date": "2020-07-13", "close": 55.1, "volume": 361951.0}, {"date": "2020-07-14", "close": 55.21, "volume": 383429.0}, {"date": "2020-07-15", "close": 55.26, "volume": 681094.0}, {"date": "2020-07-16", "close": 55.3, "volume": 461878.0}, {"date": "2020-07-17", "close": 55.325, "volume": 501546.0}, {"date": "2020-07-20", "close": 55.34, "volume": 418830.0}, {"date": "2020-07-21", "close": 55.28, "volume": 654119.0}, {"date": "2020-07-22", "close": 55.33, "volume": 970110.0}, {"date": "2020-07-23", "close": 55.45, "volume": 687593.0}, {"date": "2020-07-24", "close": 55.44, "volume": 1957314.0}, {"date": "2020-07-27", "close": 55.37, "volume": 416623.0}, {"date": "2020-07-28", "close": 55.46, "volume": 401150.0}, {"date": "2020-07-29", "close": 55.46, "volume": 373311.0}, {"date": "2020-07-30", "close": 55.62, "volume": 953974.0}, {"date": "2020-07-31", "close": 55.65, "volume": 1121800.0}, {"date": "2020-08-03", "close": 55.61, "volume": 650923.0}, {"date": "2020-08-04", "close": 55.76, "volume": 784572.0}, {"date": "2020-08-05", "close": 55.72, "volume": 520907.0}, {"date": "2020-08-06", "close": 55.79, "volume": 514175.0}, {"date": "2020-08-07", "close": 55.77, "volume": 605465.0}, {"date": "2020-08-10", "close": 55.72, "volume": 803503.0}, {"date": "2020-08-11", "close": 55.51, "volume": 1098607.0}, {"date": "2020-08-12", "close": 55.37, "volume": 613857.0}, {"date": "2020-08-13", "close": 55.24, "volume": 810411.0}, {"date": "2020-08-14", "close": 55.19, "volume": 950268.0}, {"date": "2020-08-17", "close": 55.24, "volume": 508505.0}, {"date": "2020-08-18", "close": 55.37, "volume": 529806.0}, {"date": "2020-08-19", "close": 55.32, "volume": 568474.0}, {"date": "2020-08-20", "close": 55.415, "volume": 1031442.0}, {"date": "2020-08-21", "close": 55.32, "volume": 437954.0}, {"date": "2020-08-24", "close": 55.3, "volume": 560031.0}, {"date": "2020-08-25", "close": 55.23, "volume": 728760.0}, {"date": "2020-08-26", "close": 55.22, "volume": 724466.0}, {"date": "2020-08-27", "close": 55.04, "volume": 513014.0}, {"date": "2020-08-28", "close": 55.11, "volume": 1059866.0}, {"date": "2020-08-31", "close": 55.19, "volume": 1391741.0}, {"date": "2020-09-01", "close": 55.36, "volume": 863261.0}, {"date": "2020-09-02", "close": 55.48, "volume": 710092.0}, {"date": "2020-09-03", "close": 55.39, "volume": 655403.0}, {"date": "2020-09-04", "close": 55.21, "volume": 932294.0}, {"date": "2020-09-08", "close": 55.1998, "volume": 697096.0}, {"date": "2020-09-09", "close": 55.21, "volume": 880167.0}, {"date": "2020-09-10", "close": 55.27, "volume": 1247118.0}, {"date": "2020-09-11", "close": 55.31, "volume": 726289.0}, {"date": "2020-09-14", "close": 55.33, "volume": 732013.0}, {"date": "2020-09-15", "close": 55.27, "volume": 947657.0}, {"date": "2020-09-16", "close": 55.3, "volume": 918203.0}, {"date": "2020-09-17", "close": 55.28, "volume": 407029.0}, {"date": "2020-09-18", "close": 55.22, "volume": 711500.0}, {"date": "2020-09-21", "close": 55.24, "volume": 948947.0}, {"date": "2020-09-22", "close": 55.25, "volume": 628708.0}, {"date": "2020-09-23", "close": 55.17, "volume": 651716.0}, {"date": "2020-09-24", "close": 55.085, "volume": 690412.0}, {"date": "2020-09-25", "close": 55.103, "volume": 1597881.0}, {"date": "2020-09-28", "close": 55.12, "volume": 1051371.0}, {"date": "2020-09-29", "close": 55.15, "volume": 1584313.0}, {"date": "2020-09-30", "close": 55.03, "volume": 1273465.0}, {"date": "2020-10-01", "close": 55.17, "volume": 1052336.0}, {"date": "2020-10-02", "close": 55.15, "volume": 1394168.0}, {"date": "2020-10-05", "close": 55.0, "volume": 894647.0}, {"date": "2020-10-06", "close": 55.05, "volume": 1060844.0}, {"date": "2020-10-07", "close": 54.99, "volume": 741678.0}, {"date": "2020-10-08", "close": 55.06, "volume": 703097.0}, {"date": "2020-10-09", "close": 55.03, "volume": 1029240.0}, {"date": "2020-10-12", "close": 55.14, "volume": 826809.0}, {"date": "2020-10-13", "close": 55.165, "volume": 886396.0}, {"date": "2020-10-14", "close": 55.16, "volume": 998297.0}, {"date": "2020-10-15", "close": 55.2, "volume": 1410890.0}, {"date": "2020-10-16", "close": 55.14, "volume": 755503.0}, {"date": "2020-10-19", "close": 55.08, "volume": 561669.0}, {"date": "2020-10-20", "close": 55.05, "volume": 803995.0}, {"date": "2020-10-21", "close": 54.9, "volume": 991490.0}, {"date": "2020-10-22", "close": 54.8, "volume": 593682.0}, {"date": "2020-10-23", "close": 54.89, "volume": 736239.0}, {"date": "2020-10-26", "close": 54.94, "volume": 822201.0}, {"date": "2020-10-27", "close": 55.03, "volume": 685743.0}, {"date": "2020-10-28", "close": 54.945, "volume": 887239.0}, {"date": "2020-10-29", "close": 54.87, "volume": 943641.0}, {"date": "2020-10-30", "close": 54.77, "volume": 712519.0}, {"date": "2020-11-02", "close": 54.89, "volume": 983431.0}, {"date": "2020-11-03", "close": 54.85, "volume": 636107.0}, {"date": "2020-11-04", "close": 55.17, "volume": 759444.0}, {"date": "2020-11-05", "close": 55.23, "volume": 1004827.0}, {"date": "2020-11-06", "close": 55.12, "volume": 643112.0}, {"date": "2020-11-09", "close": 54.95, "volume": 977613.0}, {"date": "2020-11-10", "close": 54.885, "volume": 859671.0}, {"date": "2020-11-11", "close": 54.94, "volume": 409689.0}, {"date": "2020-11-12", "close": 55.13, "volume": 1116398.0}, {"date": "2020-11-13", "close": 55.13, "volume": 756925.0}, {"date": "2020-11-16", "close": 55.09, "volume": 738368.0}, {"date": "2020-11-17", "close": 55.19, "volume": 833258.0}, {"date": "2020-11-18", "close": 55.23, "volume": 979312.0}, {"date": "2020-11-19", "close": 55.3, "volume": 1503520.0}, {"date": "2020-11-20", "close": 55.37, "volume": 618095.0}, {"date": "2020-11-23", "close": 55.35, "volume": 518040.0}, {"date": "2020-11-24", "close": 55.16, "volume": 714544.0}, {"date": "2020-11-25", "close": 55.14, "volume": 1450747.0}, {"date": "2020-11-27", "close": 55.25, "volume": 289752.0}, {"date": "2020-11-30", "close": 55.32, "volume": 492517.0}, {"date": "2020-12-01", "close": 55.19, "volume": 943831.0}, {"date": "2020-12-02", "close": 55.11, "volume": 794365.0}, {"date": "2020-12-03", "close": 55.26, "volume": 804798.0}, {"date": "2020-12-04", "close": 55.15, "volume": 405313.0}, {"date": "2020-12-07", "close": 55.22, "volume": 767721.0}, {"date": "2020-12-08", "close": 55.23, "volume": 444887.0}, {"date": "2020-12-09", "close": 55.19, "volume": 903770.0}, {"date": "2020-12-10", "close": 55.22, "volume": 413481.0}, {"date": "2020-12-11", "close": 55.34, "volume": 448489.0}, {"date": "2020-12-14", "close": 55.32, "volume": 556951.0}, {"date": "2020-12-15", "close": 55.33, "volume": 581737.0}, {"date": "2020-12-16", "close": 55.3, "volume": 652098.0}, {"date": "2020-12-17", "close": 55.31, "volume": 464320.0}, {"date": "2020-12-18", "close": 55.31, "volume": 566609.0}, {"date": "2020-12-21", "close": 55.29, "volume": 581062.0}, {"date": "2020-12-22", "close": 55.36, "volume": 524092.0}, {"date": "2020-12-23", "close": 55.31, "volume": 605762.0}, {"date": "2020-12-24", "close": 54.66, "volume": 284494.0}, {"date": "2020-12-28", "close": 54.65, "volume": 671408.0}, {"date": "2020-12-29", "close": 54.71, "volume": 505826.0}, {"date": "2020-12-30", "close": 54.69, "volume": 784591.0}, {"date": "2020-12-31", "close": 54.73, "volume": 1279480.0}, {"date": "2021-01-04", "close": 54.76, "volume": 1243864.0}, {"date": "2021-01-05", "close": 54.72, "volume": 731065.0}, {"date": "2021-01-06", "close": 54.44, "volume": 863658.0}, {"date": "2021-01-07", "close": 54.39, "volume": 1042783.0}, {"date": "2021-01-08", "close": 54.37, "volume": 1209322.0}, {"date": "2021-01-11", "close": 54.26, "volume": 528430.0}, {"date": "2021-01-12", "close": 54.26, "volume": 603850.0}, {"date": "2021-01-13", "close": 54.4, "volume": 868727.0}, {"date": "2021-01-14", "close": 54.36, "volume": 1278940.0}, {"date": "2021-01-15", "close": 54.41, "volume": 661550.0}, {"date": "2021-01-19", "close": 54.43, "volume": 630788.0}, {"date": "2021-01-20", "close": 54.49, "volume": 753715.0}, {"date": "2021-01-21", "close": 54.33, "volume": 902216.0}, {"date": "2021-01-22", "close": 54.37, "volume": 865396.0}, {"date": "2021-01-25", "close": 54.44, "volume": 1002156.0}, {"date": "2021-01-26", "close": 54.47, "volume": 907760.0}, {"date": "2021-01-27", "close": 54.46, "volume": 1177594.0}, {"date": "2021-01-28", "close": 54.48, "volume": 856373.0}, {"date": "2021-01-29", "close": 54.39, "volume": 785197.0}, {"date": "2021-02-01", "close": 54.39, "volume": 1196735.0}, {"date": "2021-02-02", "close": 54.38, "volume": 457715.0}, {"date": "2021-02-03", "close": 54.34, "volume": 479750.0}, {"date": "2021-02-04", "close": 54.36, "volume": 619594.0}, {"date": "2021-02-05", "close": 54.31, "volume": 817514.0}, {"date": "2021-02-08", "close": 54.34, "volume": 592190.0}, {"date": "2021-02-09", "close": 54.36, "volume": 692150.0}, {"date": "2021-02-10", "close": 54.44, "volume": 597106.0}, {"date": "2021-02-11", "close": 54.36, "volume": 965168.0}, {"date": "2021-02-12", "close": 54.21, "volume": 1244244.0}, {"date": "2021-02-16", "close": 54.05, "volume": 850063.0}, {"date": "2021-02-17", "close": 54.04, "volume": 814517.0}, {"date": "2021-02-18", "close": 54.02, "volume": 773557.0}, {"date": "2021-02-19", "close": 53.92, "volume": 758728.0}, {"date": "2021-02-22", "close": 53.76, "volume": 467714.0}, {"date": "2021-02-23", "close": 53.66, "volume": 1177563.0}, {"date": "2021-02-24", "close": 53.58, "volume": 969795.0}, {"date": "2021-02-25", "close": 53.1, "volume": 810553.0}, {"date": "2021-02-26", "close": 53.58, "volume": 1428925.0}, {"date": "2021-03-01", "close": 53.52, "volume": 1003788.0}, {"date": "2021-03-02", "close": 53.56, "volume": 823519.0}, {"date": "2021-03-03", "close": 53.41, "volume": 706022.0}, {"date": "2021-03-04", "close": 53.24, "volume": 985758.0}, {"date": "2021-03-05", "close": 53.15, "volume": 593019.0}, {"date": "2021-03-08", "close": 52.99, "volume": 761078.0}, {"date": "2021-03-09", "close": 53.19, "volume": 761178.0}, {"date": "2021-03-10", "close": 53.26, "volume": 1878942.0}, {"date": "2021-03-11", "close": 53.26, "volume": 723618.0}, {"date": "2021-03-12", "close": 52.98, "volume": 754553.0}, {"date": "2021-03-15", "close": 53.02, "volume": 559294.0}, {"date": "2021-03-16", "close": 52.99, "volume": 367214.0}, {"date": "2021-03-17", "close": 52.96, "volume": 739320.0}, {"date": "2021-03-18", "close": 52.77, "volume": 794469.0}, {"date": "2021-03-19", "close": 52.76, "volume": 443853.0}, {"date": "2021-03-22", "close": 52.85, "volume": 457946.0}, {"date": "2021-03-23", "close": 53.0, "volume": 509972.0}, {"date": "2021-03-24", "close": 53.07, "volume": 502066.0}, {"date": "2021-03-25", "close": 52.95, "volume": 383772.0}, {"date": "2021-03-26", "close": 52.87, "volume": 361627.0}, {"date": "2021-03-29", "close": 52.77, "volume": 452813.0}, {"date": "2021-03-30", "close": 52.77, "volume": 1509133.0}, {"date": "2021-03-31", "close": 52.83, "volume": 2479529.0}, {"date": "2021-04-01", "close": 52.93, "volume": 1563419.0}, {"date": "2021-04-05", "close": 52.93, "volume": 991005.0}, {"date": "2021-04-06", "close": 53.05, "volume": 868233.0}, {"date": "2021-04-07", "close": 53.06, "volume": 514932.0}, {"date": "2021-04-08", "close": 53.13, "volume": 665956.0}, {"date": "2021-04-09", "close": 53.09, "volume": 466716.0}, {"date": "2021-04-12", "close": 53.09, "volume": 691531.0}, {"date": "2021-04-13", "close": 53.18, "volume": 824345.0}, {"date": "2021-04-14", "close": 53.16, "volume": 498442.0}, {"date": "2021-04-15", "close": 53.38, "volume": 566175.0}, {"date": "2021-04-16", "close": 53.31, "volume": 433964.0}, {"date": "2021-04-19", "close": 53.25, "volume": 609045.0}, {"date": "2021-04-20", "close": 53.34, "volume": 495786.0}, {"date": "2021-04-21", "close": 53.3, "volume": 437036.0}, {"date": "2021-04-22", "close": 53.34, "volume": 471566.0}, {"date": "2021-04-23", "close": 53.3, "volume": 465570.0}, {"date": "2021-04-26", "close": 53.29, "volume": 420057.0}, {"date": "2021-04-27", "close": 53.17, "volume": 570450.0}, {"date": "2021-04-28", "close": 53.17, "volume": 521388.0}, {"date": "2021-04-29", "close": 53.14, "volume": 519613.0}, {"date": "2021-04-30", "close": 53.21, "volume": 361518.0}, {"date": "2021-05-03", "close": 53.23, "volume": 763290.0}, {"date": "2021-05-04", "close": 53.3, "volume": 472321.0}, {"date": "2021-05-05", "close": 53.32, "volume": 714711.0}, {"date": "2021-05-06", "close": 53.38, "volume": 600080.0}, {"date": "2021-05-07", "close": 53.37, "volume": 675426.0}, {"date": "2021-05-10", "close": 53.32, "volume": 633783.0}, {"date": "2021-05-11", "close": 53.23, "volume": 740870.0}, {"date": "2021-05-12", "close": 53.05, "volume": 907929.0}, {"date": "2021-05-13", "close": 53.1, "volume": 634305.0}, {"date": "2021-05-14", "close": 53.2, "volume": 374884.0}, {"date": "2021-05-17", "close": 53.2, "volume": 596830.0}, {"date": "2021-05-18", "close": 53.16, "volume": 348624.0}, {"date": "2021-05-19", "close": 53.12, "volume": 302251.0}, {"date": "2021-05-20", "close": 53.25, "volume": 359782.0}, {"date": "2021-05-21", "close": 53.17, "volume": 483704.0}, {"date": "2021-05-24", "close": 53.25, "volume": 440877.0}, {"date": "2021-05-25", "close": 53.42, "volume": 471283.0}, {"date": "2021-05-26", "close": 53.39, "volume": 431414.0}, {"date": "2021-05-27", "close": 53.34, "volume": 324868.0}, {"date": "2021-05-28", "close": 53.33, "volume": 579106.0}, {"date": "2021-06-01", "close": 53.3, "volume": 953570.0}, {"date": "2021-06-02", "close": 53.36, "volume": 345965.0}, {"date": "2021-06-03", "close": 53.27, "volume": 331117.0}, {"date": "2021-06-04", "close": 53.43, "volume": 364922.0}, {"date": "2021-06-07", "close": 53.43, "volume": 416776.0}, {"date": "2021-06-08", "close": 53.51, "volume": 405785.0}, {"date": "2021-06-09", "close": 53.6, "volume": 946033.0}, {"date": "2021-06-10", "close": 53.72, "volume": 471941.0}, {"date": "2021-06-11", "close": 53.7, "volume": 340018.0}, {"date": "2021-06-14", "close": 53.59, "volume": 346498.0}, {"date": "2021-06-15", "close": 53.56, "volume": 480888.0}, {"date": "2021-06-16", "close": 53.37, "volume": 695329.0}, {"date": "2021-06-17", "close": 53.56, "volume": 507095.0}, {"date": "2021-06-18", "close": 53.71, "volume": 761392.0}, {"date": "2021-06-21", "close": 53.59, "volume": 336775.0}, {"date": "2021-06-22", "close": 53.62, "volume": 511863.0}, {"date": "2021-06-23", "close": 53.58, "volume": 468319.0}, {"date": "2021-06-24", "close": 53.57, "volume": 400724.0}, {"date": "2021-06-25", "close": 53.47, "volume": 297017.0}, {"date": "2021-06-28", "close": 53.57, "volume": 401136.0}, {"date": "2021-06-29", "close": 53.57, "volume": 688097.0}, {"date": "2021-06-30", "close": 53.6325, "volume": 1282365.0}, {"date": "2021-07-01", "close": 53.62, "volume": 462266.0}, {"date": "2021-07-02", "close": 53.66, "volume": 420827.0}, {"date": "2021-07-06", "close": 53.84, "volume": 264147.0}, {"date": "2021-07-07", "close": 53.86, "volume": 913539.0}, {"date": "2021-07-08", "close": 54.0, "volume": 779894.0}, {"date": "2021-07-09", "close": 53.83, "volume": 650747.0}, {"date": "2021-07-12", "close": 53.81, "volume": 363594.0}, {"date": "2021-07-13", "close": 53.75, "volume": 559625.0}, {"date": "2021-07-14", "close": 53.83, "volume": 351471.0}, {"date": "2021-07-15", "close": 53.94, "volume": 474786.0}, {"date": "2021-07-16", "close": 53.94, "volume": 289004.0}, {"date": "2021-07-19", "close": 54.2, "volume": 589542.0}, {"date": "2021-07-20", "close": 54.18, "volume": 850224.0}, {"date": "2021-07-21", "close": 53.97, "volume": 469216.0}, {"date": "2021-07-22", "close": 54.04, "volume": 454970.0}, {"date": "2021-07-23", "close": 54.05, "volume": 251682.0}, {"date": "2021-07-26", "close": 54.04, "volume": 249069.0}, {"date": "2021-07-27", "close": 54.13, "volume": 705026.0}, {"date": "2021-07-28", "close": 54.16, "volume": 471011.0}, {"date": "2021-07-29", "close": 54.11, "volume": 525163.0}, {"date": "2021-07-30", "close": 54.17, "volume": 311586.0}, {"date": "2021-08-02", "close": 54.27, "volume": 996447.0}, {"date": "2021-08-03", "close": 54.3, "volume": 377072.0}, {"date": "2021-08-04", "close": 54.31, "volume": 601332.0}, {"date": "2021-08-05", "close": 54.19, "volume": 425770.0}, {"date": "2021-08-06", "close": 53.99, "volume": 272645.0}, {"date": "2021-08-09", "close": 53.91, "volume": 249036.0}, {"date": "2021-08-10", "close": 53.82, "volume": 407274.0}, {"date": "2021-08-11", "close": 53.87, "volume": 403477.0}, {"date": "2021-08-12", "close": 53.86, "volume": 281773.0}, {"date": "2021-08-13", "close": 54.02, "volume": 377238.0}, {"date": "2021-08-16", "close": 54.07, "volume": 396129.0}, {"date": "2021-08-17", "close": 54.02, "volume": 327059.0}, {"date": "2021-08-18", "close": 54.03, "volume": 407868.0}, {"date": "2021-08-19", "close": 54.05, "volume": 405240.0}, {"date": "2021-08-20", "close": 54.05, "volume": 440957.0}, {"date": "2021-08-23", "close": 54.07, "volume": 277399.0}, {"date": "2021-08-24", "close": 53.97, "volume": 580480.0}, {"date": "2021-08-25", "close": 53.86, "volume": 340238.0}, {"date": "2021-08-26", "close": 53.87, "volume": 484806.0}, {"date": "2021-08-27", "close": 54.02, "volume": 367410.0}, {"date": "2021-08-30", "close": 54.08, "volume": 271873.0}, {"date": "2021-08-31", "close": 54.09, "volume": 408439.0}, {"date": "2021-09-01", "close": 54.04, "volume": 395492.0}, {"date": "2021-09-02", "close": 54.13, "volume": 320721.0}, {"date": "2021-09-03", "close": 54.04, "volume": 364444.0}, {"date": "2021-09-07", "close": 53.93, "volume": 382811.0}, {"date": "2021-09-08", "close": 54.03, "volume": 345402.0}, {"date": "2021-09-09", "close": 54.12, "volume": 380905.0}, {"date": "2021-09-10", "close": 54.05, "volume": 307565.0}, {"date": "2021-09-13", "close": 54.12, "volume": 291829.0}, {"date": "2021-09-14", "close": 54.24, "volume": 301692.0}, {"date": "2021-09-15", "close": 54.21, "volume": 296289.0}, {"date": "2021-09-16", "close": 54.1, "volume": 313256.0}, {"date": "2021-09-17", "close": 54.03, "volume": 223846.0}, {"date": "2021-09-20", "close": 54.14, "volume": 358147.0}, {"date": "2021-09-21", "close": 54.17, "volume": 337932.0}, {"date": "2021-09-22", "close": 54.13, "volume": 360203.0}, {"date": "2021-09-23", "close": 53.87, "volume": 709678.0}, {"date": "2021-09-24", "close": 53.72, "volume": 327311.0}, {"date": "2021-09-27", "close": 53.68, "volume": 285255.0}, {"date": "2021-09-28", "close": 53.5, "volume": 315984.0}, {"date": "2021-09-29", "close": 53.53, "volume": 471871.0}, {"date": "2021-09-30", "close": 53.55, "volume": 411574.0}, {"date": "2021-10-01", "close": 53.66, "volume": 1326407.0}, {"date": "2021-10-04", "close": 53.7, "volume": 442432.0}, {"date": "2021-10-05", "close": 53.57, "volume": 366427.0}, {"date": "2021-10-06", "close": 53.51, "volume": 388059.0}, {"date": "2021-10-07", "close": 53.33, "volume": 1339931.0}, {"date": "2021-10-08", "close": 53.28, "volume": 649357.0}, {"date": "2021-10-11", "close": 53.22, "volume": 311609.0}, {"date": "2021-10-12", "close": 53.31, "volume": 523269.0}, {"date": "2021-10-13", "close": 53.46, "volume": 413524.0}, {"date": "2021-10-14", "close": 53.54, "volume": 562676.0}, {"date": "2021-10-15", "close": 53.41, "volume": 366798.0}, {"date": "2021-10-18", "close": 53.4, "volume": 284639.0}, {"date": "2021-10-19", "close": 53.28, "volume": 410740.0}, {"date": "2021-10-20", "close": 53.24, "volume": 363758.0}, {"date": "2021-10-21", "close": 53.12, "volume": 569122.0}, {"date": "2021-10-22", "close": 53.17, "volume": 279490.0}, {"date": "2021-10-25", "close": 53.2, "volume": 383867.0}, {"date": "2021-10-26", "close": 53.3, "volume": 334969.0}, {"date": "2021-10-27", "close": 53.46, "volume": 655134.0}, {"date": "2021-10-28", "close": 53.43, "volume": 514604.0}, {"date": "2021-10-29", "close": 53.4, "volume": 328130.0}, {"date": "2021-11-01", "close": 53.32, "volume": 1387292.0}, {"date": "2021-11-02", "close": 53.39, "volume": 673369.0}, {"date": "2021-11-03", "close": 53.32, "volume": 370916.0}, {"date": "2021-11-04", "close": 53.44, "volume": 499366.0}, {"date": "2021-11-05", "close": 53.66, "volume": 584971.0}, {"date": "2021-11-08", "close": 53.58, "volume": 500197.0}, {"date": "2021-11-09", "close": 53.71, "volume": 535322.0}, {"date": "2021-11-10", "close": 53.41, "volume": 368306.0}, {"date": "2021-11-11", "close": 53.29, "volume": 239229.0}, {"date": "2021-11-12", "close": 53.285, "volume": 292800.0}, {"date": "2021-11-15", "close": 53.1, "volume": 393638.0}, {"date": "2021-11-16", "close": 53.08, "volume": 522392.0}, {"date": "2021-11-17", "close": 53.2, "volume": 382060.0}, {"date": "2021-11-18", "close": 53.26, "volume": 240737.0}, {"date": "2021-11-19", "close": 53.34, "volume": 301111.0}, {"date": "2021-11-22", "close": 53.08, "volume": 298618.0}, {"date": "2021-11-23", "close": 52.94, "volume": 323903.0}, {"date": "2021-11-24", "close": 52.96, "volume": 322693.0}, {"date": "2021-11-26", "close": 53.31, "volume": 148130.0}, {"date": "2021-11-29", "close": 53.29, "volume": 348663.0}, {"date": "2021-11-30", "close": 53.46, "volume": 867484.0}, {"date": "2021-12-01", "close": 53.43, "volume": 768055.0}, {"date": "2021-12-02", "close": 53.41, "volume": 764976.0}, {"date": "2021-12-03", "close": 53.57, "volume": 508462.0}, {"date": "2021-12-06", "close": 53.42, "volume": 397386.0}, {"date": "2021-12-07", "close": 53.31, "volume": 407917.0}, {"date": "2021-12-08", "close": 53.2, "volume": 509763.0}, {"date": "2021-12-09", "close": 53.22, "volume": 250754.0}, {"date": "2021-12-10", "close": 53.22, "volume": 257527.0}, {"date": "2021-12-13", "close": 53.38, "volume": 314884.0}, {"date": "2021-12-14", "close": 53.36, "volume": 761285.0}, {"date": "2021-12-15", "close": 53.37, "volume": 502321.0}, {"date": "2021-12-16", "close": 53.49, "volume": 559340.0}, {"date": "2021-12-17", "close": 53.57, "volume": 397510.0}, {"date": "2021-12-20", "close": 53.45, "volume": 323399.0}, {"date": "2021-12-21", "close": 53.4, "volume": 675116.0}, {"date": "2021-12-22", "close": 53.4, "volume": 594759.0}, {"date": "2021-12-23", "close": 53.25, "volume": 489516.0}, {"date": "2021-12-27", "close": 53.24, "volume": 690781.0}, {"date": "2021-12-28", "close": 53.25, "volume": 563434.0}, {"date": "2021-12-29", "close": 53.14, "volume": 1053074.0}, {"date": "2021-12-30", "close": 53.23, "volume": 519603.0}, {"date": "2021-12-31", "close": 53.215, "volume": 418548.0}, {"date": "2022-01-03", "close": 52.9, "volume": 1022094.0}, {"date": "2022-01-04", "close": 52.82, "volume": 547016.0}, {"date": "2022-01-05", "close": 52.65, "volume": 571347.0}, {"date": "2022-01-06", "close": 52.6, "volume": 654606.0}, {"date": "2022-01-07", "close": 52.45, "volume": 1330644.0}, {"date": "2022-01-10", "close": 52.43, "volume": 875378.0}, {"date": "2022-01-11", "close": 52.5, "volume": 684468.0}, {"date": "2022-01-12", "close": 52.46, "volume": 647273.0}, {"date": "2022-01-13", "close": 52.58, "volume": 429310.0}, {"date": "2022-01-14", "close": 52.31, "volume": 387779.0}, {"date": "2022-01-18", "close": 51.96, "volume": 978547.0}, {"date": "2022-01-19", "close": 52.11, "volume": 999684.0}, {"date": "2022-01-20", "close": 52.12, "volume": 814901.0}, {"date": "2022-01-21", "close": 52.22, "volume": 542588.0}, {"date": "2022-01-24", "close": 52.21, "volume": 1321676.0}, {"date": "2022-01-25", "close": 52.12, "volume": 828567.0}, {"date": "2022-01-26", "close": 51.89, "volume": 574306.0}, {"date": "2022-01-27", "close": 52.07, "volume": 637021.0}, {"date": "2022-01-28", "close": 52.08, "volume": 900481.0}, {"date": "2022-01-31", "close": 52.07, "volume": 719931.0}, {"date": "2022-02-01", "close": 52.04, "volume": 1770538.0}, {"date": "2022-02-02", "close": 52.1, "volume": 918970.0}, {"date": "2022-02-03", "close": 51.92, "volume": 508624.0}, {"date": "2022-02-04", "close": 51.59, "volume": 557104.0}, {"date": "2022-02-07", "close": 51.63, "volume": 504830.0}, {"date": "2022-02-08", "close": 51.47, "volume": 466821.0}, {"date": "2022-02-09", "close": 51.54, "volume": 739973.0}, {"date": "2022-02-10", "close": 51.0, "volume": 685918.0}, {"date": "2022-02-11", "close": 51.27, "volume": 505775.0}, {"date": "2022-02-14", "close": 51.03, "volume": 787727.0}, {"date": "2022-02-15", "close": 51.01, "volume": 685876.0}, {"date": "2022-02-16", "close": 51.07, "volume": 383223.0}, {"date": "2022-02-17", "close": 51.15, "volume": 493040.0}, {"date": "2022-02-18", "close": 51.17, "volume": 270318.0}, {"date": "2022-02-22", "close": 51.075, "volume": 509559.0}, {"date": "2022-02-23", "close": 51.02, "volume": 3687681.0}, {"date": "2022-02-24", "close": 51.01, "volume": 1664208.0}, {"date": "2022-02-25", "close": 51.03, "volume": 736079.0}, {"date": "2022-02-28", "close": 51.43, "volume": 529156.0}, {"date": "2022-03-01", "close": 51.64, "volume": 560174.0}, {"date": "2022-03-02", "close": 51.1, "volume": 438320.0}, {"date": "2022-03-03", "close": 51.25, "volume": 598410.0}, {"date": "2022-03-04", "close": 51.47, "volume": 308634.0}, {"date": "2022-03-07", "close": 51.14, "volume": 508345.0}, {"date": "2022-03-08", "close": 50.87, "volume": 903670.0}, {"date": "2022-03-09", "close": 50.78, "volume": 754879.0}, {"date": "2022-03-10", "close": 50.5, "volume": 440505.0}, {"date": "2022-03-11", "close": 50.46, "volume": 355520.0}, {"date": "2022-03-14", "close": 49.87, "volume": 515700.0}, {"date": "2022-03-15", "close": 50.01, "volume": 443113.0}, {"date": "2022-03-16", "close": 50.07, "volume": 478806.0}, {"date": "2022-03-17", "close": 50.12, "volume": 862815.0}, {"date": "2022-03-18", "close": 50.22, "volume": 476838.0}, {"date": "2022-03-21", "close": 49.8, "volume": 479844.0}, {"date": "2022-03-22", "close": 49.56, "volume": 575068.0}, {"date": "2022-03-23", "close": 49.75, "volume": 892309.0}, {"date": "2022-03-24", "close": 49.65, "volume": 610809.0}, {"date": "2022-03-25", "close": 49.18, "volume": 531403.0}, {"date": "2022-03-28", "close": 49.22, "volume": 875566.0}, {"date": "2022-03-29", "close": 49.49, "volume": 873927.0}, {"date": "2022-03-30", "close": 49.545, "volume": 3353293.0}, {"date": "2022-03-31", "close": 49.58, "volume": 567658.0}, {"date": "2022-04-01", "close": 49.52, "volume": 672799.0}, {"date": "2022-04-04", "close": 49.45, "volume": 606405.0}, {"date": "2022-04-05", "close": 49.01, "volume": 597921.0}, {"date": "2022-04-06", "close": 48.83, "volume": 751452.0}, {"date": "2022-04-07", "close": 48.7, "volume": 1688440.0}, {"date": "2022-04-08", "close": 48.52, "volume": 630463.0}, {"date": "2022-04-11", "close": 48.25, "volume": 608925.0}, {"date": "2022-04-12", "close": 48.49, "volume": 517133.0}, {"date": "2022-04-13", "close": 48.48, "volume": 1200826.0}, {"date": "2022-04-14", "close": 48.15, "volume": 781520.0}, {"date": "2022-04-18", "close": 48.1, "volume": 500011.0}, {"date": "2022-04-19", "close": 47.66, "volume": 592960.0}, {"date": "2022-04-20", "close": 48.15, "volume": 581759.0}, {"date": "2022-04-21", "close": 47.62, "volume": 899794.0}, {"date": "2022-04-22", "close": 47.46, "volume": 717178.0}, {"date": "2022-04-25", "close": 47.77, "volume": 1749361.0}, {"date": "2022-04-26", "close": 48.01, "volume": 2336169.0}, {"date": "2022-04-27", "close": 47.97, "volume": 815454.0}, {"date": "2022-04-28", "close": 47.84, "volume": 593936.0}, {"date": "2022-04-29", "close": 47.57, "volume": 352290.0}, {"date": "2022-05-02", "close": 47.35, "volume": 939612.0}, {"date": "2022-05-03", "close": 47.29, "volume": 1381307.0}, {"date": "2022-05-04", "close": 47.53, "volume": 618049.0}, {"date": "2022-05-05", "close": 47.13, "volume": 1318155.0}, {"date": "2022-05-06", "close": 46.9, "volume": 916292.0}, {"date": "2022-05-09", "close": 47.03, "volume": 690683.0}, {"date": "2022-05-10", "close": 47.18, "volume": 3838521.0}, {"date": "2022-05-11", "close": 47.37, "volume": 941441.0}, {"date": "2022-05-12", "close": 47.44, "volume": 623558.0}, {"date": "2022-05-13", "close": 47.26, "volume": 625242.0}, {"date": "2022-05-16", "close": 47.4, "volume": 717121.0}, {"date": "2022-05-17", "close": 47.07, "volume": 539548.0}, {"date": "2022-05-18", "close": 47.16, "volume": 472251.0}, {"date": "2022-05-19", "close": 47.24, "volume": 546876.0}, {"date": "2022-05-20", "close": 47.48, "volume": 512351.0}, {"date": "2022-05-23", "close": 47.3, "volume": 392702.0}, {"date": "2022-05-24", "close": 47.53, "volume": 463963.0}, {"date": "2022-05-25", "close": 47.65, "volume": 846354.0}, {"date": "2022-05-26", "close": 47.65, "volume": 480367.0}, {"date": "2022-05-27", "close": 47.79, "volume": 279113.0}, {"date": "2022-05-31", "close": 47.51, "volume": 329106.0}, {"date": "2022-06-01", "close": 47.32, "volume": 772368.0}, {"date": "2022-06-02", "close": 47.48, "volume": 404038.0}, {"date": "2022-06-03", "close": 47.3, "volume": 283521.0}, {"date": "2022-06-06", "close": 47.03, "volume": 240866.0}, {"date": "2022-06-07", "close": 47.13, "volume": 430173.0}, {"date": "2022-06-08", "close": 46.99, "volume": 313036.0}, {"date": "2022-06-09", "close": 46.99, "volume": 414439.0}, {"date": "2022-06-10", "close": 46.58, "volume": 365927.0}, {"date": "2022-06-13", "close": 45.56, "volume": 6731662.0}, {"date": "2022-06-14", "close": 45.24, "volume": 1070291.0}, {"date": "2022-06-15", "close": 45.81, "volume": 587934.0}, {"date": "2022-06-16", "close": 45.78, "volume": 1844616.0}, {"date": "2022-06-17", "close": 45.84, "volume": 705299.0}, {"date": "2022-06-21", "close": 45.66, "volume": 747078.0}, {"date": "2022-06-22", "close": 46.07, "volume": 407456.0}, {"date": "2022-06-23", "close": 46.3, "volume": 309832.0}, {"date": "2022-06-24", "close": 46.13, "volume": 223943.0}, {"date": "2022-06-27", "close": 46.04, "volume": 269494.0}, {"date": "2022-06-28", "close": 45.99, "volume": 434590.0}, {"date": "2022-06-29", "close": 46.15, "volume": 265327.0}, {"date": "2022-06-30", "close": 46.37, "volume": 276230.0}, {"date": "2022-07-01", "close": 46.74, "volume": 389972.0}, {"date": "2022-07-05", "close": 46.84, "volume": 447948.0}, {"date": "2022-07-06", "close": 46.54, "volume": 427792.0}, {"date": "2022-07-07", "close": 46.31, "volume": 1200979.0}, {"date": "2022-07-08", "close": 46.32, "volume": 332341.0}, {"date": "2022-07-11", "close": 46.4, "volume": 275904.0}, {"date": "2022-07-12", "close": 46.6, "volume": 518888.0}, {"date": "2022-07-13", "close": 46.61, "volume": 296987.0}, {"date": "2022-07-14", "close": 46.32, "volume": 350771.0}, {"date": "2022-07-15", "close": 46.57, "volume": 489939.0}, {"date": "2022-07-18", "close": 46.46, "volume": 612252.0}, {"date": "2022-07-19", "close": 46.445, "volume": 237560.0}, {"date": "2022-07-20", "close": 46.39, "volume": 394223.0}, {"date": "2022-07-21", "close": 46.66, "volume": 314371.0}, {"date": "2022-07-22", "close": 47.06, "volume": 867429.0}, {"date": "2022-07-25", "close": 46.96, "volume": 303853.0}, {"date": "2022-07-26", "close": 46.94, "volume": 227092.0}, {"date": "2022-07-27", "close": 47.08, "volume": 293793.0}, {"date": "2022-07-28", "close": 47.44, "volume": 398258.0}, {"date": "2022-07-29", "close": 47.54, "volume": 252478.0}, {"date": "2022-08-01", "close": 47.71, "volume": 1041209.0}, {"date": "2022-08-02", "close": 47.23, "volume": 346134.0}, {"date": "2022-08-03", "close": 47.43, "volume": 261450.0}, {"date": "2022-08-04", "close": 47.54, "volume": 290724.0}, {"date": "2022-08-05", "close": 47.06, "volume": 323981.0}, {"date": "2022-08-08", "close": 47.27, "volume": 248127.0}, {"date": "2022-08-09", "close": 47.07, "volume": 571741.0}, {"date": "2022-08-10", "close": 47.24, "volume": 354381.0}, {"date": "2022-08-11", "close": 47.0316, "volume": 308815.0}, {"date": "2022-08-12", "close": 47.27, "volume": 288666.0}, {"date": "2022-08-15", "close": 47.36, "volume": 1882286.0}, {"date": "2022-08-16", "close": 47.4, "volume": 407056.0}, {"date": "2022-08-17", "close": 47.12, "volume": 766847.0}, {"date": "2022-08-18", "close": 47.13, "volume": 407330.0}, {"date": "2022-08-19", "close": 46.84, "volume": 240579.0}, {"date": "2022-08-22", "close": 46.72, "volume": 313624.0}, {"date": "2022-08-23", "close": 46.45, "volume": 530862.0}, {"date": "2022-08-24", "close": 46.23, "volume": 293676.0}, {"date": "2022-08-25", "close": 46.57, "volume": 331867.0}, {"date": "2022-08-26", "close": 46.52, "volume": 382110.0}, {"date": "2022-08-29", "close": 46.23, "volume": 425802.0}, {"date": "2022-08-30", "close": 46.2, "volume": 464272.0}, {"date": "2022-08-31", "close": 46.03, "volume": 209432.0}, {"date": "2022-09-01", "close": 45.77, "volume": 431109.0}, {"date": "2022-09-02", "close": 45.9447, "volume": 259050.0}, {"date": "2022-09-06", "close": 45.48, "volume": 541982.0}, {"date": "2022-09-07", "close": 45.805, "volume": 1499676.0}, {"date": "2022-09-08", "close": 45.6, "volume": 206405.0}, {"date": "2022-09-09", "close": 45.62, "volume": 258328.0}, {"date": "2022-09-12", "close": 45.56, "volume": 266767.0}, {"date": "2022-09-13", "close": 45.28, "volume": 579526.0}, {"date": "2022-09-14", "close": 45.43, "volume": 5522852.0}, {"date": "2022-09-15", "close": 45.29, "volume": 514482.0}, {"date": "2022-09-16", "close": 45.24, "volume": 468884.0}, {"date": "2022-09-19", "close": 45.1, "volume": 945445.0}, {"date": "2022-09-20", "close": 44.87, "volume": 825276.0}, {"date": "2022-09-21", "close": 45.03, "volume": 226062.0}, {"date": "2022-09-22", "close": 44.41, "volume": 744070.0}, {"date": "2022-09-23", "close": 44.02, "volume": 560176.0}, {"date": "2022-09-26", "close": 43.46, "volume": 604074.0}, {"date": "2022-09-27", "close": 43.21, "volume": 687506.0}, {"date": "2022-09-28", "close": 43.92, "volume": 597953.0}, {"date": "2022-09-29", "close": 43.65, "volume": 965439.0}, {"date": "2022-09-30", "close": 43.54, "volume": 623935.0}, {"date": "2022-10-03", "close": 43.86, "volume": 3709524.0}, {"date": "2022-10-04", "close": 44.08, "volume": 1244295.0}, {"date": "2022-10-05", "close": 43.81, "volume": 879986.0}, {"date": "2022-10-06", "close": 43.63, "volume": 424582.0}, {"date": "2022-10-07", "close": 43.36, "volume": 778917.0}, {"date": "2022-10-10", "close": 43.31, "volume": 630692.0}, {"date": "2022-10-11", "close": 43.15, "volume": 517388.0}, {"date": "2022-10-12", "close": 43.15, "volume": 547006.0}, {"date": "2022-10-13", "close": 42.94, "volume": 826565.0}, {"date": "2022-10-14", "close": 42.6925, "volume": 503803.0}, {"date": "2022-10-17", "close": 42.79, "volume": 393518.0}, {"date": "2022-10-18", "close": 42.84, "volume": 305600.0}, {"date": "2022-10-19", "close": 42.49, "volume": 569103.0}, {"date": "2022-10-20", "close": 42.2, "volume": 542619.0}, {"date": "2022-10-21", "close": 42.11, "volume": 341121.0}, {"date": "2022-10-24", "close": 42.12, "volume": 846154.0}, {"date": "2022-10-25", "close": 42.52, "volume": 423957.0}, {"date": "2022-10-26", "close": 42.68, "volume": 607928.0}, {"date": "2022-10-27", "close": 42.99, "volume": 457657.0}, {"date": "2022-10-28", "close": 42.74, "volume": 510075.0}, {"date": "2022-10-31", "close": 42.69, "volume": 1447832.0}, {"date": "2022-11-01", "close": 42.87, "volume": 781663.0}, {"date": "2022-11-02", "close": 42.68, "volume": 442283.0}, {"date": "2022-11-03", "close": 42.48, "volume": 554472.0}, {"date": "2022-11-04", "close": 42.5, "volume": 719007.0}, {"date": "2022-11-07", "close": 42.27, "volume": 1116269.0}, {"date": "2022-11-08", "close": 42.47, "volume": 723817.0}, {"date": "2022-11-09", "close": 42.47, "volume": 502474.0}, {"date": "2022-11-10", "close": 43.47, "volume": 360879.0}, {"date": "2022-11-11", "close": 43.52, "volume": 557930.0}, {"date": "2022-11-14", "close": 43.34, "volume": 554657.0}, {"date": "2022-11-15", "close": 43.69, "volume": 744732.0}, {"date": "2022-11-16", "close": 44.0, "volume": 475079.0}, {"date": "2022-11-17", "close": 43.79, "volume": 567099.0}, {"date": "2022-11-18", "close": 43.66, "volume": 917547.0}, {"date": "2022-11-21", "close": 43.69, "volume": 521343.0}, {"date": "2022-11-22", "close": 43.75, "volume": 502629.0}, {"date": "2022-11-23", "close": 43.93, "volume": 484119.0}, {"date": "2022-11-25", "close": 43.95, "volume": 97009.0}, {"date": "2022-11-28", "close": 43.98, "volume": 917375.0}, {"date": "2022-11-29", "close": 43.82, "volume": 601191.0}, {"date": "2022-11-30", "close": 44.2, "volume": 379278.0}, {"date": "2022-12-01", "close": 44.64, "volume": 1033873.0}, {"date": "2022-12-02", "close": 44.73, "volume": 610577.0}, {"date": "2022-12-05", "close": 44.48, "volume": 663895.0}, {"date": "2022-12-06", "close": 44.64, "volume": 611698.0}, {"date": "2022-12-07", "close": 44.95, "volume": 626729.0}, {"date": "2022-12-08", "close": 44.88, "volume": 391287.0}, {"date": "2022-12-09", "close": 44.54, "volume": 340826.0}, {"date": "2022-12-12", "close": 44.52, "volume": 574785.0}, {"date": "2022-12-13", "close": 44.86, "volume": 548809.0}, {"date": "2022-12-14", "close": 45.04, "volume": 548355.0}, {"date": "2022-12-15", "close": 45.11, "volume": 505506.0}, {"date": "2022-12-16", "close": 45.03, "volume": 300724.0}, {"date": "2022-12-19", "close": 44.7, "volume": 903462.0}, {"date": "2022-12-20", "close": 44.33, "volume": 1234462.0}, {"date": "2022-12-21", "close": 44.515, "volume": 572879.0}, {"date": "2022-12-22", "close": 44.55, "volume": 552477.0}, {"date": "2022-12-23", "close": 44.16, "volume": 320501.0}, {"date": "2022-12-27", "close": 43.88, "volume": 475846.0}, {"date": "2022-12-28", "close": 43.8, "volume": 617287.0}, {"date": "2022-12-29", "close": 44.135, "volume": 1065012.0}, {"date": "2022-12-30", "close": 43.92, "volume": 716723.0}, {"date": "2023-01-03", "close": 44.17, "volume": 527422.0}, {"date": "2023-01-04", "close": 44.39, "volume": 526852.0}, {"date": "2023-01-05", "close": 44.37, "volume": 391671.0}, {"date": "2023-01-06", "close": 44.83, "volume": 1357157.0}, {"date": "2023-01-09", "close": 44.98, "volume": 1470004.0}, {"date": "2023-01-10", "close": 44.84, "volume": 1074458.0}, {"date": "2023-01-11", "close": 45.16, "volume": 676173.0}, {"date": "2023-01-12", "close": 45.57, "volume": 801327.0}, {"date": "2023-01-13", "close": 45.37, "volume": 351668.0}, {"date": "2023-01-17", "close": 45.35, "volume": 514184.0}, {"date": "2023-01-18", "close": 45.77, "volume": 684515.0}, {"date": "2023-01-19", "close": 45.72, "volume": 874278.0}, {"date": "2023-01-20", "close": 45.52, "volume": 805565.0}, {"date": "2023-01-23", "close": 45.42, "volume": 613682.0}, {"date": "2023-01-24", "close": 45.5, "volume": 1004958.0}, {"date": "2023-01-25", "close": 45.55, "volume": 400314.0}, {"date": "2023-01-26", "close": 45.495, "volume": 714423.0}, {"date": "2023-01-27", "close": 45.42, "volume": 907542.0}, {"date": "2023-01-30", "close": 45.3068, "volume": 596751.0}, {"date": "2023-01-31", "close": 45.4734, "volume": 591763.0}, {"date": "2023-02-01", "close": 45.84, "volume": 561266.0}, {"date": "2023-02-02", "close": 45.9, "volume": 991369.0}, {"date": "2023-02-03", "close": 45.53, "volume": 543586.0}, {"date": "2023-02-06", "close": 45.22, "volume": 407825.0}, {"date": "2023-02-07", "close": 45.13, "volume": 752030.0}, {"date": "2023-02-08", "close": 45.2, "volume": 669055.0}, {"date": "2023-02-09", "close": 45.03, "volume": 679948.0}, {"date": "2023-02-10", "close": 44.845, "volume": 338412.0}, {"date": "2023-02-13", "close": 44.95, "volume": 769818.0}, {"date": "2023-02-14", "close": 44.78, "volume": 974126.0}, {"date": "2023-02-15", "close": 44.64, "volume": 916599.0}, {"date": "2023-02-16", "close": 44.51, "volume": 667792.0}, {"date": "2023-02-17", "close": 44.5728, "volume": 300362.0}, {"date": "2023-02-21", "close": 44.15, "volume": 817406.0}, {"date": "2023-02-22", "close": 44.12, "volume": 479986.0}, {"date": "2023-02-23", "close": 44.29, "volume": 245291.0}, {"date": "2023-02-24", "close": 43.955, "volume": 351003.0}, {"date": "2023-02-27", "close": 44.01, "volume": 1027081.0}, {"date": "2023-02-28", "close": 44.02, "volume": 820282.0}, {"date": "2023-03-01", "close": 43.68, "volume": 744688.0}, {"date": "2023-03-02", "close": 43.57, "volume": 772027.0}, {"date": "2023-03-03", "close": 43.87, "volume": 368359.0}, {"date": "2023-03-06", "close": 43.74, "volume": 399352.0}, {"date": "2023-03-07", "close": 43.72, "volume": 269117.0}, {"date": "2023-03-08", "close": 43.6, "volume": 224580.0}, {"date": "2023-03-09", "close": 43.75, "volume": 325702.0}, {"date": "2023-03-10", "close": 44.36, "volume": 401877.0}, {"date": "2023-03-13", "close": 44.74, "volume": 413905.0}, {"date": "2023-03-14", "close": 44.36, "volume": 495554.0}, {"date": "2023-03-15", "close": 44.85, "volume": 687412.0}, {"date": "2023-03-16", "close": 44.53, "volume": 370538.0}, {"date": "2023-03-17", "close": 45.07, "volume": 390177.0}, {"date": "2023-03-20", "close": 44.9316, "volume": 665013.0}, {"date": "2023-03-21", "close": 44.78, "volume": 1247253.0}, {"date": "2023-03-22", "close": 45.16, "volume": 745152.0}, {"date": "2023-03-23", "close": 45.33, "volume": 586040.0}, {"date": "2023-03-24", "close": 45.29, "volume": 594632.0}, {"date": "2023-03-27", "close": 44.87, "volume": 398315.0}, {"date": "2023-03-28", "close": 44.79, "volume": 355980.0}, {"date": "2023-03-29", "close": 44.8, "volume": 357813.0}, {"date": "2023-03-30", "close": 44.88, "volume": 841980.0}, {"date": "2023-03-31", "close": 45.06, "volume": 490272.0}, {"date": "2023-04-03", "close": 45.3, "volume": 1317438.0}, {"date": "2023-04-04", "close": 45.48, "volume": 969528.0}, {"date": "2023-04-05", "close": 45.59, "volume": 683853.0}, {"date": "2023-04-06", "close": 45.48, "volume": 1041834.0}, {"date": "2023-04-10", "close": 45.2, "volume": 668004.0}, {"date": "2023-04-11", "close": 45.2, "volume": 666982.0}, {"date": "2023-04-12", "close": 45.3, "volume": 750939.0}, {"date": "2023-04-13", "close": 45.3, "volume": 871803.0}, {"date": "2023-04-14", "close": 45.02, "volume": 624163.0}, {"date": "2023-04-17", "close": 44.771, "volume": 711569.0}, {"date": "2023-04-18", "close": 44.84, "volume": 543462.0}, {"date": "2023-04-19", "close": 44.82, "volume": 655311.0}, {"date": "2023-04-20", "close": 45.01, "volume": 790412.0}, {"date": "2023-04-21", "close": 44.82, "volume": 476080.0}, {"date": "2023-04-24", "close": 45.0, "volume": 354450.0}, {"date": "2023-04-25", "close": 45.32, "volume": 563845.0}, {"date": "2023-04-26", "close": 45.17, "volume": 463068.0}, {"date": "2023-04-27", "close": 44.94, "volume": 480030.0}, {"date": "2023-04-28", "close": 45.22, "volume": 547290.0}, {"date": "2023-05-01", "close": 44.76, "volume": 619731.0}, {"date": "2023-05-02", "close": 45.215, "volume": 946627.0}, {"date": "2023-05-03", "close": 45.43, "volume": 746841.0}, {"date": "2023-05-04", "close": 45.38, "volume": 1330523.0}, {"date": "2023-05-05", "close": 45.2317, "volume": 643698.0}, {"date": "2023-05-08", "close": 44.975, "volume": 693042.0}, {"date": "2023-05-09", "close": 44.92, "volume": 702913.0}, {"date": "2023-05-10", "close": 45.26, "volume": 540780.0}, {"date": "2023-05-11", "close": 45.37, "volume": 1454563.0}, {"date": "2023-05-12", "close": 45.17, "volume": 867559.0}, {"date": "2023-05-15", "close": 45.05, "volume": 584336.0}, {"date": "2023-05-16", "close": 44.88, "volume": 758675.0}, {"date": "2023-05-17", "close": 44.83, "volume": 765166.0}, {"date": "2023-05-18", "close": 44.66, "volume": 638506.0}, {"date": "2023-05-19", "close": 44.55, "volume": 1125198.0}, {"date": "2023-05-22", "close": 44.52, "volume": 335587.0}, {"date": "2023-05-23", "close": 44.4047, "volume": 374200.0}, {"date": "2023-05-24", "close": 44.25, "volume": 401927.0}, {"date": "2023-05-25", "close": 44.0188, "volume": 485279.0}, {"date": "2023-05-26", "close": 44.02, "volume": 811538.0}, {"date": "2023-05-30", "close": 44.38, "volume": 624207.0}, {"date": "2023-05-31", "close": 44.53, "volume": 402478.0}, {"date": "2023-06-01", "close": 44.66, "volume": 1216951.0}, {"date": "2023-06-02", "close": 44.47, "volume": 387955.0}, {"date": "2023-06-05", "close": 44.48, "volume": 517683.0}, {"date": "2023-06-06", "close": 44.48, "volume": 785343.0}, {"date": "2023-06-07", "close": 44.255, "volume": 528943.0}, {"date": "2023-06-08", "close": 44.45, "volume": 393449.0}, {"date": "2023-06-09", "close": 44.36, "volume": 351564.0}, {"date": "2023-06-12", "close": 44.45, "volume": 428189.0}, {"date": "2023-06-13", "close": 44.24, "volume": 633729.0}, {"date": "2023-06-14", "close": 44.28, "volume": 636682.0}, {"date": "2023-06-15", "close": 44.55, "volume": 930620.0}, {"date": "2023-06-16", "close": 44.43, "volume": 753644.0}, {"date": "2023-06-20", "close": 44.52, "volume": 1094789.0}, {"date": "2023-06-21", "close": 44.54, "volume": 439515.0}, {"date": "2023-06-22", "close": 44.3, "volume": 549711.0}, {"date": "2023-06-23", "close": 44.4344, "volume": 415088.0}, {"date": "2023-06-26", "close": 44.53, "volume": 321486.0}, {"date": "2023-06-27", "close": 44.25, "volume": 753345.0}, {"date": "2023-06-28", "close": 44.45, "volume": 1061685.0}, {"date": "2023-06-29", "close": 44.08, "volume": 1239596.0}, {"date": "2023-06-30", "close": 44.17, "volume": 889301.0}, {"date": "2023-07-03", "close": 44.04, "volume": 1188100.0}, {"date": "2023-07-05", "close": 43.87, "volume": 1658153.0}, {"date": "2023-07-06", "close": 43.52, "volume": 1781904.0}, {"date": "2023-07-07", "close": 43.43, "volume": 724615.0}, {"date": "2023-07-10", "close": 43.63, "volume": 866355.0}, {"date": "2023-07-11", "close": 43.74, "volume": 468325.0}, {"date": "2023-07-12", "close": 44.15, "volume": 948661.0}, {"date": "2023-07-13", "close": 44.49, "volume": 1082692.0}, {"date": "2023-07-14", "close": 44.27, "volume": 679664.0}, {"date": "2023-07-17", "close": 44.33, "volume": 822026.0}, {"date": "2023-07-18", "close": 44.37, "volume": 688959.0}, {"date": "2023-07-19", "close": 44.5, "volume": 505868.0}, {"date": "2023-07-20", "close": 44.21, "volume": 722664.0}, {"date": "2023-07-21", "close": 44.14, "volume": 422447.0}, {"date": "2023-07-24", "close": 44.06, "volume": 583889.0}, {"date": "2023-07-25", "close": 44.01, "volume": 880571.0}, {"date": "2023-07-26", "close": 44.15, "volume": 845438.0}, {"date": "2023-07-27", "close": 43.7849, "volume": 998323.0}, {"date": "2023-07-28", "close": 43.97, "volume": 920344.0}, {"date": "2023-07-31", "close": 44.04, "volume": 724196.0}, {"date": "2023-08-01", "close": 43.75, "volume": 951472.0}, {"date": "2023-08-02", "close": 43.63, "volume": 851772.0}, {"date": "2023-08-03", "close": 43.27, "volume": 584829.0}, {"date": "2023-08-04", "close": 43.7, "volume": 384125.0}, {"date": "2023-08-07", "close": 43.68, "volume": 425411.0}, {"date": "2023-08-08", "close": 43.82, "volume": 931040.0}, {"date": "2023-08-09", "close": 43.85, "volume": 382783.0}, {"date": "2023-08-10", "close": 43.6, "volume": 322165.0}, {"date": "2023-08-11", "close": 43.45, "volume": 541751.0}, {"date": "2023-08-14", "close": 43.34, "volume": 591809.0}, {"date": "2023-08-15", "close": 43.22, "volume": 491807.0}, {"date": "2023-08-16", "close": 43.09, "volume": 504262.0}, {"date": "2023-08-17", "close": 43.04, "volume": 485490.0}, {"date": "2023-08-18", "close": 43.11, "volume": 315558.0}, {"date": "2023-08-21", "close": 42.9, "volume": 641609.0}, {"date": "2023-08-22", "close": 42.77, "volume": 505531.0}, {"date": "2023-08-23", "close": 43.19, "volume": 470537.0}, {"date": "2023-08-24", "close": 43.06, "volume": 559271.0}, {"date": "2023-08-25", "close": 43.03, "volume": 353301.0}, {"date": "2023-08-28", "close": 43.14, "volume": 723918.0}, {"date": "2023-08-29", "close": 43.46, "volume": 614550.0}, {"date": "2023-08-30", "close": 43.45, "volume": 458364.0}, {"date": "2023-08-31", "close": 43.53, "volume": 1188428.0}, {"date": "2023-09-01", "close": 43.32, "volume": 579122.0}, {"date": "2023-09-05", "close": 43.05, "volume": 404537.0}, {"date": "2023-09-06", "close": 42.9, "volume": 707669.0}, {"date": "2023-09-07", "close": 43.01, "volume": 616411.0}, {"date": "2023-09-08", "close": 43.1, "volume": 446224.0}, {"date": "2023-09-11", "close": 43.05, "volume": 404414.0}, {"date": "2023-09-12", "close": 43.12, "volume": 336125.0}, {"date": "2023-09-13", "close": 43.17, "volume": 452462.0}, {"date": "2023-09-14", "close": 43.11, "volume": 434148.0}, {"date": "2023-09-15", "close": 43.02, "volume": 327549.0}, {"date": "2023-09-18", "close": 43.05, "volume": 497260.0}, {"date": "2023-09-19", "close": 42.9, "volume": 827897.0}, {"date": "2023-09-20", "close": 42.84, "volume": 427003.0}, {"date": "2023-09-21", "close": 42.59, "volume": 660381.0}, {"date": "2023-09-22", "close": 42.58, "volume": 430441.0}, {"date": "2023-09-25", "close": 42.26, "volume": 446804.0}, {"date": "2023-09-26", "close": 42.135, "volume": 1571747.0}, {"date": "2023-09-27", "close": 41.98, "volume": 596253.0}, {"date": "2023-09-28", "close": 42.11, "volume": 620518.0}, {"date": "2023-09-29", "close": 42.055, "volume": 494907.0}, {"date": "2023-10-02", "close": 41.715, "volume": 762639.0}, {"date": "2023-10-03", "close": 41.325, "volume": 691100.0}, {"date": "2023-10-04", "close": 41.595, "volume": 1973226.0}, {"date": "2023-10-05", "close": 41.66, "volume": 1107870.0}, {"date": "2023-10-06", "close": 41.47, "volume": 818704.0}, {"date": "2023-10-09", "close": 42.03, "volume": 539024.0}, {"date": "2023-10-10", "close": 41.96, "volume": 1122493.0}, {"date": "2023-10-11", "close": 42.12, "volume": 628775.0}, {"date": "2023-10-12", "close": 41.745, "volume": 556323.0}, {"date": "2023-10-13", "close": 41.92, "volume": 422937.0}, {"date": "2023-10-16", "close": 41.68, "volume": 2068877.0}, {"date": "2023-10-17", "close": 41.3, "volume": 606171.0}, {"date": "2023-10-18", "close": 41.13, "volume": 916339.0}, {"date": "2023-10-19", "close": 40.95, "volume": 1139120.0}, {"date": "2023-10-20", "close": 41.07, "volume": 699778.0}, {"date": "2023-10-23", "close": 41.25, "volume": 715727.0}, {"date": "2023-10-24", "close": 41.22, "volume": 615128.0}, {"date": "2023-10-25", "close": 40.92, "volume": 532546.0}, {"date": "2023-10-26", "close": 41.18, "volume": 789851.0}, {"date": "2023-10-27", "close": 41.26, "volume": 437416.0}, {"date": "2023-10-30", "close": 41.14, "volume": 511061.0}, {"date": "2023-10-31", "close": 41.1, "volume": 718092.0}, {"date": "2023-11-01", "close": 41.5, "volume": 1267657.0}, {"date": "2023-11-02", "close": 41.82, "volume": 892682.0}, {"date": "2023-11-03", "close": 42.22, "volume": 758722.0}, {"date": "2023-11-06", "close": 41.88, "volume": 737696.0}, {"date": "2023-11-07", "close": 42.09, "volume": 1247667.0}, {"date": "2023-11-08", "close": 42.3, "volume": 706668.0}, {"date": "2023-11-09", "close": 41.94, "volume": 724979.0}, {"date": "2023-11-10", "close": 41.93, "volume": 499734.0}, {"date": "2023-11-13", "close": 41.95, "volume": 775688.0}, {"date": "2023-11-14", "close": 42.44, "volume": 1210176.0}, {"date": "2023-11-15", "close": 42.3, "volume": 923983.0}, {"date": "2023-11-16", "close": 42.56, "volume": 1838247.0}, {"date": "2023-11-17", "close": 42.58, "volume": 754901.0}, {"date": "2023-11-20", "close": 42.695, "volume": 780429.0}, {"date": "2023-11-21", "close": 42.58, "volume": 916262.0}, {"date": "2023-11-22", "close": 42.63, "volume": 576378.0}, {"date": "2023-11-24", "close": 42.42, "volume": 182559.0}, {"date": "2023-11-27", "close": 42.66, "volume": 576267.0}, {"date": "2023-11-28", "close": 42.88, "volume": 990987.0}, {"date": "2023-11-29", "close": 43.12, "volume": 994742.0}, {"date": "2023-11-30", "close": 42.96, "volume": 762526.0}, {"date": "2023-12-01", "close": 43.48, "volume": 1207753.0}, {"date": "2023-12-04", "close": 43.23, "volume": 810066.0}, {"date": "2023-12-05", "close": 43.57, "volume": 584032.0}, {"date": "2023-12-06", "close": 43.64, "volume": 1058353.0}, {"date": "2023-12-07", "close": 43.54, "volume": 1051851.0}, {"date": "2023-12-08", "close": 43.41, "volume": 765127.0}, {"date": "2023-12-11", "close": 43.43, "volume": 1886666.0}, {"date": "2023-12-12", "close": 43.485, "volume": 608530.0}, {"date": "2023-12-13", "close": 44.1, "volume": 684581.0}, {"date": "2023-12-14", "close": 44.52, "volume": 996068.0}, {"date": "2023-12-15", "close": 44.4, "volume": 900017.0}, {"date": "2023-12-18", "close": 44.32, "volume": 700685.0}, {"date": "2023-12-19", "close": 44.42, "volume": 625424.0}, {"date": "2023-12-20", "close": 44.6, "volume": 627997.0}, {"date": "2023-12-21", "close": 44.62, "volume": 523290.0}, {"date": "2023-12-22", "close": 44.45, "volume": 528849.0}, {"date": "2023-12-26", "close": 44.48, "volume": 421429.0}, {"date": "2023-12-27", "close": 44.8, "volume": 704590.0}, {"date": "2023-12-28", "close": 44.68, "volume": 972602.0}, {"date": "2023-12-29", "close": 44.605, "volume": 536642.0}, {"date": "2024-01-02", "close": 44.38, "volume": 894105.0}, {"date": "2024-01-03", "close": 44.44, "volume": 652101.0}, {"date": "2024-01-04", "close": 44.195, "volume": 614478.0}, {"date": "2024-01-05", "close": 44.04, "volume": 774887.0}, {"date": "2024-01-08", "close": 44.22, "volume": 1217320.0}, {"date": "2024-01-09", "close": 44.25, "volume": 938600.0}, {"date": "2024-01-10", "close": 44.2, "volume": 668209.0}, {"date": "2024-01-11", "close": 44.42, "volume": 944582.0}, {"date": "2024-01-12", "close": 44.54, "volume": 629154.0}, {"date": "2024-01-16", "close": 44.21, "volume": 943002.0}, {"date": "2024-01-17", "close": 44.03, "volume": 692933.0}, {"date": "2024-01-18", "close": 43.97, "volume": 819087.0}, {"date": "2024-01-19", "close": 43.99, "volume": 920993.0}, {"date": "2024-01-22", "close": 44.06, "volume": 1404047.0}, {"date": "2024-01-23", "close": 43.8, "volume": 1114780.0}, {"date": "2024-01-24", "close": 43.7, "volume": 687598.0}, {"date": "2024-01-25", "close": 43.92, "volume": 1132104.0}, {"date": "2024-01-26", "close": 43.87, "volume": 504486.0}, {"date": "2024-01-29", "close": 44.06, "volume": 702654.0}, {"date": "2024-01-30", "close": 44.15, "volume": 1018817.0}, {"date": "2024-01-31", "close": 44.36, "volume": 744866.0}, {"date": "2024-02-01", "close": 44.655, "volume": 1365607.0}, {"date": "2024-02-02", "close": 44.17, "volume": 739295.0}, {"date": "2024-02-05", "close": 43.79, "volume": 1042437.0}, {"date": "2024-02-06", "close": 44.02, "volume": 674299.0}, {"date": "2024-02-07", "close": 43.95, "volume": 799608.0}, {"date": "2024-02-08", "close": 43.8, "volume": 1732247.0}, {"date": "2024-02-09", "close": 43.78, "volume": 672836.0}, {"date": "2024-02-12", "close": 43.84, "volume": 536690.0}, {"date": "2024-02-13", "close": 43.25, "volume": 582743.0}, {"date": "2024-02-14", "close": 43.52, "volume": 474217.0}, {"date": "2024-02-15", "close": 43.68, "volume": 1135044.0}, {"date": "2024-02-16", "close": 43.53, "volume": 599245.0}, {"date": "2024-02-20", "close": 43.6, "volume": 616640.0}, {"date": "2024-02-21", "close": 43.25, "volume": 447623.0}, {"date": "2024-02-22", "close": 43.26, "volume": 801426.0}, {"date": "2024-02-23", "close": 43.42, "volume": 637038.0}, {"date": "2024-02-26", "close": 43.41, "volume": 861163.0}, {"date": "2024-02-27", "close": 43.295, "volume": 527156.0}, {"date": "2024-02-28", "close": 43.41, "volume": 451034.0}, {"date": "2024-02-29", "close": 43.51, "volume": 520964.0}, {"date": "2024-03-01", "close": 43.68, "volume": 1073878.0}, {"date": "2024-03-04", "close": 43.57, "volume": 667177.0}, {"date": "2024-03-05", "close": 43.85, "volume": 662684.0}, {"date": "2024-03-06", "close": 43.97, "volume": 735391.0}, {"date": "2024-03-07", "close": 44.01, "volume": 598949.0}, {"date": "2024-03-08", "close": 44.1, "volume": 946731.0}, {"date": "2024-03-11", "close": 44.03, "volume": 2044469.0}, {"date": "2024-03-12", "close": 43.87, "volume": 660972.0}, {"date": "2024-03-13", "close": 43.77, "volume": 537798.0}, {"date": "2024-03-14", "close": 43.46, "volume": 592394.0}, {"date": "2024-03-15", "close": 43.465, "volume": 726207.0}, {"date": "2024-03-18", "close": 43.38, "volume": 1125306.0}, {"date": "2024-03-19", "close": 43.48, "volume": 670720.0}, {"date": "2024-03-20", "close": 43.6, "volume": 687102.0}, {"date": "2024-03-21", "close": 43.52, "volume": 597784.0}, {"date": "2024-03-22", "close": 43.64, "volume": 471237.0}, {"date": "2024-03-25", "close": 43.58, "volume": 352280.0}, {"date": "2024-03-26", "close": 43.62, "volume": 590018.0}, {"date": "2024-03-27", "close": 43.61, "volume": 3130345.0}, {"date": "2024-03-28", "close": 43.6, "volume": 764823.0}, {"date": "2024-04-01", "close": 43.24, "volume": 1801391.0}, {"date": "2024-04-02", "close": 43.24, "volume": 1248118.0}, {"date": "2024-04-03", "close": 43.19, "volume": 588177.0}, {"date": "2024-04-04", "close": 43.3, "volume": 689492.0}, {"date": "2024-04-05", "close": 43.02, "volume": 1036787.0}, {"date": "2024-04-08", "close": 42.94, "volume": 1009284.0}, {"date": "2024-04-09", "close": 43.14, "volume": 738063.0}, {"date": "2024-04-10", "close": 42.54, "volume": 646999.0}, {"date": "2024-04-11", "close": 42.51, "volume": 454749.0}, {"date": "2024-04-12", "close": 42.61, "volume": 556783.0}, {"date": "2024-04-15", "close": 42.32, "volume": 838463.0}, {"date": "2024-04-16", "close": 42.16, "volume": 2033291.0}, {"date": "2024-04-17", "close": 42.4, "volume": 490480.0}, {"date": "2024-04-18", "close": 42.26, "volume": 825629.0}, {"date": "2024-04-19", "close": 42.3, "volume": 685825.0}, {"date": "2024-04-22", "close": 42.35, "volume": 552283.0}, {"date": "2024-04-23", "close": 42.28, "volume": 496963.0}, {"date": "2024-04-24", "close": 42.16, "volume": 430945.0}, {"date": "2024-04-25", "close": 42.01, "volume": 539482.0}, {"date": "2024-04-26", "close": 42.14, "volume": 459355.0}, {"date": "2024-04-29", "close": 42.25, "volume": 377171.0}, {"date": "2024-04-30", "close": 42.07, "volume": 414872.0}, {"date": "2024-05-01", "close": 42.23, "volume": 1548964.0}, {"date": "2024-05-02", "close": 42.46, "volume": 1078067.0}, {"date": "2024-05-03", "close": 42.72, "volume": 510574.0}, {"date": "2024-05-06", "close": 42.75, "volume": 905766.0}, {"date": "2024-05-07", "close": 42.85, "volume": 500313.0}, {"date": "2024-05-08", "close": 42.74, "volume": 469720.0}, {"date": "2024-05-09", "close": 42.82, "volume": 516121.0}, {"date": "2024-05-10", "close": 42.71, "volume": 436626.0}, {"date": "2024-05-13", "close": 42.76, "volume": 355749.0}, {"date": "2024-05-14", "close": 42.89, "volume": 674745.0}, {"date": "2024-05-15", "close": 43.22, "volume": 513953.0}, {"date": "2024-05-16", "close": 43.14, "volume": 800968.0}, {"date": "2024-05-17", "close": 43.02, "volume": 471081.0}, {"date": "2024-05-20", "close": 42.97, "volume": 743250.0}, {"date": "2024-05-21", "close": 42.99, "volume": 734696.0}, {"date": "2024-05-22", "close": 42.88, "volume": 387532.0}, {"date": "2024-05-23", "close": 42.73, "volume": 587173.0}, {"date": "2024-05-24", "close": 42.82, "volume": 597893.0}, {"date": "2024-05-28", "close": 42.6, "volume": 376277.0}, {"date": "2024-05-29", "close": 42.42, "volume": 502167.0}, {"date": "2024-05-30", "close": 42.64, "volume": 371427.0}, {"date": "2024-05-31", "close": 42.81, "volume": 333652.0}, {"date": "2024-06-03", "close": 43.0, "volume": 1264406.0}, {"date": "2024-06-04", "close": 43.22, "volume": 411473.0}, {"date": "2024-06-05", "close": 43.37, "volume": 317951.0}, {"date": "2024-06-06", "close": 43.37, "volume": 512799.0}, {"date": "2024-06-07", "close": 42.95, "volume": 470508.0}, {"date": "2024-06-10", "close": 42.93, "volume": 695263.0}, {"date": "2024-06-11", "close": 43.06, "volume": 348990.0}, {"date": "2024-06-12", "close": 43.29, "volume": 455509.0}, {"date": "2024-06-13", "close": 43.54, "volume": 362882.0}, {"date": "2024-06-14", "close": 43.58, "volume": 387341.0}, {"date": "2024-06-17", "close": 43.42, "volume": 467154.0}, {"date": "2024-06-18", "close": 43.58, "volume": 495714.0}, {"date": "2024-06-20", "close": 43.51, "volume": 452899.0}, {"date": "2024-06-21", "close": 43.53, "volume": 393984.0}, {"date": "2024-06-24", "close": 43.57, "volume": 559073.0}, {"date": "2024-06-25", "close": 43.6, "volume": 1172044.0}, {"date": "2024-06-26", "close": 43.36, "volume": 799308.0}, {"date": "2024-06-27", "close": 43.28, "volume": 691726.0}, {"date": "2024-06-28", "close": 43.05, "volume": 369207.0}, {"date": "2024-07-01", "close": 42.87, "volume": 1897283.0}, {"date": "2024-07-02", "close": 42.97, "volume": 1258048.0}, {"date": "2024-07-03", "close": 43.21, "volume": 333999.0}, {"date": "2024-07-05", "close": 43.44, "volume": 433581.0}, {"date": "2024-07-08", "close": 43.39, "volume": 1702078.0}, {"date": "2024-07-09", "close": 43.43, "volume": 806682.0}, {"date": "2024-07-10", "close": 43.42, "volume": 678470.0}, {"date": "2024-07-11", "close": 43.65, "volume": 738479.0}, {"date": "2024-07-12", "close": 43.81, "volume": 671981.0}, {"date": "2024-07-15", "close": 43.71, "volume": 961089.0}, {"date": "2024-07-16", "close": 43.91, "volume": 731035.0}, {"date": "2024-07-17", "close": 43.93, "volume": 715361.0}, {"date": "2024-07-18", "close": 43.84, "volume": 1157656.0}, {"date": "2024-07-19", "close": 43.73, "volume": 466229.0}, {"date": "2024-07-22", "close": 43.71, "volume": 358770.0}, {"date": "2024-07-23", "close": 43.58, "volume": 619982.0}, {"date": "2024-07-24", "close": 43.46, "volume": 698201.0}, {"date": "2024-07-25", "close": 43.54, "volume": 421238.0}, {"date": "2024-07-26", "close": 43.72, "volume": 528456.0}, {"date": "2024-07-29", "close": 43.81, "volume": 579795.0}, {"date": "2024-07-30", "close": 43.86, "volume": 324137.0}, {"date": "2024-07-31", "close": 44.14, "volume": 444181.0}, {"date": "2024-08-01", "close": 44.39, "volume": 1418084.0}, {"date": "2024-08-02", "close": 44.99, "volume": 564092.0}, {"date": "2024-08-05", "close": 44.94, "volume": 852967.0}, {"date": "2024-08-06", "close": 44.66, "volume": 783202.0}, {"date": "2024-08-07", "close": 44.51, "volume": 1256385.0}, {"date": "2024-08-08", "close": 44.3381, "volume": 474379.0}, {"date": "2024-08-09", "close": 44.51, "volume": 453558.0}, {"date": "2024-08-12", "close": 44.65, "volume": 472211.0}, {"date": "2024-08-13", "close": 44.83, "volume": 506611.0}, {"date": "2024-08-14", "close": 44.89, "volume": 385846.0}, {"date": "2024-08-15", "close": 44.69, "volume": 777693.0}, {"date": "2024-08-16", "close": 44.8, "volume": 565022.0}, {"date": "2024-08-19", "close": 44.85, "volume": 601098.0}, {"date": "2024-08-20", "close": 45.01, "volume": 489677.0}, {"date": "2024-08-21", "close": 44.97, "volume": 925235.0}, {"date": "2024-08-22", "close": 44.79, "volume": 542891.0}, {"date": "2024-08-23", "close": 44.99, "volume": 352665.0}, {"date": "2024-08-26", "close": 44.95, "volume": 454885.0}, {"date": "2024-08-27", "close": 44.97, "volume": 546507.0}, {"date": "2024-08-28", "close": 44.94, "volume": 377610.0}, {"date": "2024-08-29", "close": 44.88, "volume": 747303.0}, {"date": "2024-08-30", "close": 44.74, "volume": 432643.0}, {"date": "2024-09-03", "close": 44.95, "volume": 1180845.0}, {"date": "2024-09-04", "close": 45.19, "volume": 446844.0}, {"date": "2024-09-05", "close": 45.32, "volume": 611978.0}, {"date": "2024-09-06", "close": 45.41, "volume": 1256267.0}, {"date": "2024-09-09", "close": 45.46, "volume": 571187.0}, {"date": "2024-09-10", "close": 45.63, "volume": 664758.0}, {"date": "2024-09-11", "close": 45.62, "volume": 738653.0}, {"date": "2024-09-12", "close": 45.54, "volume": 874861.0}, {"date": "2024-09-13", "close": 45.66, "volume": 319723.0}, {"date": "2024-09-16", "close": 45.76, "volume": 932371.0}, {"date": "2024-09-17", "close": 45.71, "volume": 522350.0}, {"date": "2024-09-18", "close": 45.53, "volume": 663304.0}, {"date": "2024-09-19", "close": 45.58, "volume": 684568.0}, {"date": "2024-09-20", "close": 45.53, "volume": 730593.0}, {"date": "2024-09-23", "close": 45.45, "volume": 904679.0}, {"date": "2024-09-24", "close": 45.51, "volume": 718557.0}, {"date": "2024-09-25", "close": 45.38, "volume": 558856.0}, {"date": "2024-09-26", "close": 45.22, "volume": 818753.0}, {"date": "2024-09-27", "close": 45.4, "volume": 549686.0}, {"date": "2024-09-30", "close": 45.24, "volume": 702118.0}, {"date": "2024-10-01", "close": 45.38, "volume": 819753.0}, {"date": "2024-10-02", "close": 45.28, "volume": 533879.0}, {"date": "2024-10-03", "close": 45.08, "volume": 500959.0}, {"date": "2024-10-04", "close": 44.7, "volume": 577701.0}, {"date": "2024-10-07", "close": 44.4, "volume": 1431359.0}, {"date": "2024-10-08", "close": 44.51, "volume": 938457.0}, {"date": "2024-10-09", "close": 44.44, "volume": 903394.0}, {"date": "2024-10-10", "close": 44.43, "volume": 545007.0}, {"date": "2024-10-11", "close": 44.43, "volume": 765721.0}, {"date": "2024-10-14", "close": 44.4, "volume": 1487577.0}, {"date": "2024-10-15", "close": 44.58, "volume": 503127.0}, {"date": "2024-10-16", "close": 44.63, "volume": 2486022.0}, {"date": "2024-10-17", "close": 44.43, "volume": 577327.0}, {"date": "2024-10-18", "close": 44.42, "volume": 1404335.0}, {"date": "2024-10-21", "close": 44.13, "volume": 2696132.0}, {"date": "2024-10-22", "close": 43.95, "volume": 958353.0}, {"date": "2024-10-23", "close": 43.83, "volume": 772236.0}, {"date": "2024-10-24", "close": 43.92, "volume": 452473.0}, {"date": "2024-10-25", "close": 43.81, "volume": 598637.0}, {"date": "2024-10-28", "close": 43.73, "volume": 458491.0}, {"date": "2024-10-29", "close": 43.78, "volume": 597463.0}, {"date": "2024-10-30", "close": 43.72, "volume": 538899.0}, {"date": "2024-10-31", "close": 43.7, "volume": 509809.0}, {"date": "2024-11-01", "close": 43.48, "volume": 1959675.0}, {"date": "2024-11-04", "close": 43.72, "volume": 590735.0}, {"date": "2024-11-05", "close": 43.77, "volume": 903615.0}, {"date": "2024-11-06", "close": 43.405, "volume": 838273.0}, {"date": "2024-11-07", "close": 43.74, "volume": 935761.0}, {"date": "2024-11-08", "close": 43.81, "volume": 496154.0}, {"date": "2024-11-11", "close": 43.69, "volume": 924367.0}, {"date": "2024-11-12", "close": 43.42, "volume": 1153165.0}, {"date": "2024-11-13", "close": 43.37, "volume": 2035367.0}, {"date": "2024-11-14", "close": 43.35, "volume": 1413911.0}, {"date": "2024-11-15", "close": 43.38, "volume": 2043759.0}, {"date": "2024-11-18", "close": 43.43, "volume": 765313.0}, {"date": "2024-11-19", "close": 43.48, "volume": 571605.0}, {"date": "2024-11-20", "close": 43.44, "volume": 552735.0}, {"date": "2024-11-21", "close": 43.26, "volume": 772417.0}, {"date": "2024-11-22", "close": 43.29, "volume": 1056097.0}, {"date": "2024-11-25", "close": 43.73, "volume": 665712.0}, {"date": "2024-11-26", "close": 43.71, "volume": 647921.0}, {"date": "2024-11-27", "close": 43.86, "volume": 405972.0}, {"date": "2024-11-29", "close": 44.02, "volume": 185772.0}, {"date": "2024-12-02", "close": 43.98, "volume": 2882528.0}, {"date": "2024-12-03", "close": 43.89, "volume": 611916.0}, {"date": "2024-12-04", "close": 44.05, "volume": 944967.0}, {"date": "2024-12-05", "close": 44.07, "volume": 1323516.0}, {"date": "2024-12-06", "close": 44.19, "volume": 585918.0}, {"date": "2024-12-09", "close": 44.06, "volume": 9734177.0}, {"date": "2024-12-10", "close": 44.01, "volume": 483997.0}, {"date": "2024-12-11", "close": 43.9, "volume": 574193.0}, {"date": "2024-12-12", "close": 43.7, "volume": 587707.0}, {"date": "2024-12-13", "close": 43.34, "volume": 446386.0}, {"date": "2024-12-16", "close": 43.38, "volume": 1021386.0}, {"date": "2024-12-17", "close": 43.36, "volume": 1098396.0}, {"date": "2024-12-18", "close": 43.0, "volume": 1402662.0}, {"date": "2024-12-19", "close": 42.88, "volume": 1226289.0}, {"date": "2024-12-20", "close": 43.01, "volume": 993289.0}, {"date": "2024-12-23", "close": 42.86, "volume": 1081507.0}, {"date": "2024-12-24", "close": 42.88, "volume": 418837.0}, {"date": "2024-12-26", "close": 42.93, "volume": 390482.0}, {"date": "2024-12-27", "close": 42.84, "volume": 446967.0}, {"date": "2024-12-30", "close": 43.02, "volume": 3967565.0}, {"date": "2024-12-31", "close": 42.97, "volume": 1931469.0}, {"date": "2025-01-02", "close": 43.02, "volume": 1561265.0}, {"date": "2025-01-03", "close": 42.91, "volume": 825729.0}, {"date": "2025-01-06", "close": 42.88, "volume": 801138.0}, {"date": "2025-01-07", "close": 42.69, "volume": 1940657.0}, {"date": "2025-01-08", "close": 42.79, "volume": 916132.0}, {"date": "2025-01-10", "close": 42.49, "volume": 832096.0}, {"date": "2025-01-13", "close": 42.4, "volume": 417010.0}, {"date": "2025-01-14", "close": 42.43, "volume": 1064210.0}, {"date": "2025-01-15", "close": 42.86, "volume": 3650386.0}, {"date": "2025-01-16", "close": 42.97, "volume": 764978.0}, {"date": "2025-01-17", "close": 42.95, "volume": 545026.0}, {"date": "2025-01-21", "close": 43.1, "volume": 870581.0}, {"date": "2025-01-22", "close": 42.87, "volume": 813934.0}, {"date": "2025-01-23", "close": 42.79, "volume": 680559.0}, {"date": "2025-01-24", "close": 42.85, "volume": 1115669.0}, {"date": "2025-01-27", "close": 43.09, "volume": 1115599.0}, {"date": "2025-01-28", "close": 43.11, "volume": 620836.0}, {"date": "2025-01-29", "close": 43.07, "volume": 547630.0}, {"date": "2025-01-30", "close": 43.15, "volume": 652079.0}, {"date": "2025-01-31", "close": 43.09, "volume": 689744.0}, {"date": "2025-02-03", "close": 43.1, "volume": 1220616.0}, {"date": "2025-02-04", "close": 43.17, "volume": 881141.0}, {"date": "2025-02-05", "close": 43.41, "volume": 771618.0}, {"date": "2025-02-06", "close": 43.37, "volume": 379997.0}, {"date": "2025-02-07", "close": 43.22, "volume": 532982.0}, {"date": "2025-02-10", "close": 43.23, "volume": 600220.0}, {"date": "2025-02-11", "close": 43.13, "volume": 395735.0}, {"date": "2025-02-12", "close": 42.9, "volume": 515094.0}, {"date": "2025-02-13", "close": 43.17, "volume": 1256277.0}, {"date": "2025-02-14", "close": 43.35, "volume": 305531.0}, {"date": "2025-02-18", "close": 43.15, "volume": 574452.0}, {"date": "2025-02-19", "close": 43.22, "volume": 284980.0}, {"date": "2025-02-20", "close": 43.28, "volume": 493968.0}, {"date": "2025-02-21", "close": 43.35, "volume": 286616.0}, {"date": "2025-02-24", "close": 43.415, "volume": 353028.0}, {"date": "2025-02-25", "close": 43.72, "volume": 791685.0}, {"date": "2025-02-26", "close": 43.83, "volume": 343363.0}, {"date": "2025-02-27", "close": 43.79, "volume": 688108.0}, {"date": "2025-02-28", "close": 44.0, "volume": 312446.0}, {"date": "2025-03-03", "close": 44.11, "volume": 500693.0}, {"date": "2025-03-04", "close": 43.99, "volume": 477311.0}, {"date": "2025-03-05", "close": 43.78, "volume": 893155.0}, {"date": "2025-03-06", "close": 43.76, "volume": 494354.0}, {"date": "2025-03-07", "close": 43.73, "volume": 693027.0}, {"date": "2025-03-10", "close": 43.98, "volume": 1280300.0}, {"date": "2025-03-11", "close": 43.83, "volume": 614648.0}, {"date": "2025-03-12", "close": 43.7, "volume": 366770.0}, {"date": "2025-03-13", "close": 43.81, "volume": 1441515.0}, {"date": "2025-03-14", "close": 43.68, "volume": 678220.0}, {"date": "2025-03-17", "close": 43.71, "volume": 1787451.0}, {"date": "2025-03-18", "close": 43.76, "volume": 724560.0}, {"date": "2025-03-19", "close": 43.91, "volume": 615335.0}, {"date": "2025-03-20", "close": 43.96, "volume": 569164.0}, {"date": "2025-03-21", "close": 43.9, "volume": 1402492.0}, {"date": "2025-03-24", "close": 43.69, "volume": 491384.0}, {"date": "2025-03-25", "close": 43.73, "volume": 518543.0}, {"date": "2025-03-26", "close": 43.665, "volume": 732885.0}, {"date": "2025-03-27", "close": 43.47, "volume": 383582.0}, {"date": "2025-03-28", "close": 43.75, "volume": 2991313.0}, {"date": "2025-03-31", "close": 43.84, "volume": 739808.0}, {"date": "2025-04-01", "close": 43.96, "volume": 520488.0}, {"date": "2025-04-02", "close": 43.91, "volume": 406694.0}, {"date": "2025-04-03", "close": 44.2, "volume": 954834.0}, {"date": "2025-04-04", "close": 44.24, "volume": 946112.0}, {"date": "2025-04-07", "close": 43.62, "volume": 2380349.0}, {"date": "2025-04-08", "close": 43.42, "volume": 823718.0}, {"date": "2025-04-09", "close": 43.41, "volume": 1396848.0}, {"date": "2025-04-10", "close": 43.03, "volume": 1041425.0}, {"date": "2025-04-11", "close": 42.97, "volume": 924282.0}, {"date": "2025-04-14", "close": 43.25, "volume": 660152.0}, {"date": "2025-04-15", "close": 43.305, "volume": 473368.0}, {"date": "2025-04-16", "close": 43.48, "volume": 708882.0}, {"date": "2025-04-17", "close": 43.365, "volume": 694403.0}, {"date": "2025-04-21", "close": 43.09, "volume": 587845.0}, {"date": "2025-04-22", "close": 43.03, "volume": 426543.0}, {"date": "2025-04-23", "close": 43.09, "volume": 1307729.0}, {"date": "2025-04-24", "close": 43.35, "volume": 609246.0}, {"date": "2025-04-25", "close": 43.52, "volume": 656624.0}, {"date": "2025-04-28", "close": 43.66, "volume": 456834.0}, {"date": "2025-04-29", "close": 43.79, "volume": 284910.0}, {"date": "2025-04-30", "close": 43.78, "volume": 413177.0}, {"date": "2025-05-01", "close": 43.66, "volume": 1035714.0}, {"date": "2025-05-02", "close": 43.39, "volume": 541767.0}, {"date": "2025-05-05", "close": 43.32, "volume": 357265.0}, {"date": "2025-05-06", "close": 43.44, "volume": 416339.0}, {"date": "2025-05-07", "close": 43.55, "volume": 281453.0}, {"date": "2025-05-08", "close": 43.27, "volume": 265027.0}, {"date": "2025-05-09", "close": 43.31, "volume": 243311.0}, {"date": "2025-05-12", "close": 43.1, "volume": 367973.0}, {"date": "2025-05-13", "close": 43.14, "volume": 391690.0}, {"date": "2025-05-14", "close": 43.0, "volume": 525957.0}, {"date": "2025-05-15", "close": 43.21, "volume": 958714.0}, {"date": "2025-05-16", "close": 43.235, "volume": 777319.0}, {"date": "2025-05-19", "close": 43.24, "volume": 287873.0}, {"date": "2025-05-20", "close": 43.18, "volume": 377801.0}, {"date": "2025-05-21", "close": 42.72, "volume": 987845.0}, {"date": "2025-05-22", "close": 42.84, "volume": 869198.0}, {"date": "2025-05-23", "close": 42.93, "volume": 1270124.0}, {"date": "2025-05-27", "close": 43.175, "volume": 440327.0}, {"date": "2025-05-28", "close": 43.08, "volume": 311285.0}, {"date": "2025-05-29", "close": 43.27, "volume": 527261.0}, {"date": "2025-05-30", "close": 43.36, "volume": 299612.0}, {"date": "2025-06-02", "close": 43.22, "volume": 649617.0}, {"date": "2025-06-03", "close": 43.21, "volume": 378624.0}, {"date": "2025-06-04", "close": 43.48, "volume": 508196.0}, {"date": "2025-06-05", "close": 43.37, "volume": 282369.0}, {"date": "2025-06-06", "close": 43.14, "volume": 327001.0}, {"date": "2025-06-09", "close": 43.3, "volume": 2351370.0}, {"date": "2025-06-10", "close": 43.39, "volume": 278799.0}, {"date": "2025-06-11", "close": 43.53, "volume": 440465.0}, {"date": "2025-06-12", "close": 43.69, "volume": 380581.0}, {"date": "2025-06-13", "close": 43.53, "volume": 342526.0}, {"date": "2025-06-16", "close": 43.41, "volume": 787407.0}, {"date": "2025-06-17", "close": 43.58, "volume": 227913.0}, {"date": "2025-06-18", "close": 43.6, "volume": 349332.0}, {"date": "2025-06-20", "close": 43.63, "volume": 247930.0}, {"date": "2025-06-23", "close": 43.71, "volume": 266827.0}, {"date": "2025-06-24", "close": 43.88, "volume": 236172.0}, {"date": "2025-06-25", "close": 43.87, "volume": 724539.0}, {"date": "2025-06-26", "close": 43.81, "volume": 597791.0}, {"date": "2025-06-27", "close": 43.7, "volume": 546667.0}, {"date": "2025-06-30", "close": 43.89, "volume": 536026.0}, {"date": "2025-07-01", "close": 43.91, "volume": 806157.0}, {"date": "2025-07-02", "close": 43.86, "volume": 454608.0}, {"date": "2025-07-03", "close": 43.77, "volume": 180393.0}, {"date": "2025-07-07", "close": 43.57, "volume": 1695102.0}, {"date": "2025-07-08", "close": 43.53, "volume": 587714.0}, {"date": "2025-07-09", "close": 43.71, "volume": 488629.0}, {"date": "2025-07-10", "close": 43.67, "volume": 490140.0}, {"date": "2025-07-11", "close": 43.48, "volume": 305458.0}, {"date": "2025-07-14", "close": 43.47, "volume": 333188.0}, {"date": "2025-07-15", "close": 43.36, "volume": 300377.0}, {"date": "2025-07-16", "close": 43.435, "volume": 379206.0}, {"date": "2025-07-17", "close": 43.4447, "volume": 449555.0}, {"date": "2025-07-18", "close": 43.53, "volume": 341369.0}, {"date": "2025-07-21", "close": 43.6722, "volume": 367013.0}, {"date": "2025-07-22", "close": 43.5817, "volume": 260633.0}, {"date": "2025-07-23", "close": 43.495, "volume": 307706.0}, {"date": "2025-07-24", "close": 43.445, "volume": 274282.0}, {"date": "2025-07-25", "close": 43.545, "volume": 198039.0}, {"date": "2025-07-28", "close": 43.475, "volume": 234455.0}, {"date": "2025-07-29", "close": 43.695, "volume": 487816.0}, {"date": "2025-07-30", "close": 43.59, "volume": 282366.0}, {"date": "2025-07-31", "close": 43.5989, "volume": 211092.0}, {"date": "2025-08-01", "close": 43.955, "volume": 410595.0}, {"date": "2025-08-04", "close": 43.995, "volume": 360410.0}, {"date": "2025-08-05", "close": 44.005, "volume": 366176.0}, {"date": "2025-08-06", "close": 43.975, "volume": 241310.0}, {"date": "2025-08-07", "close": 43.9578, "volume": 286181.0}, {"date": "2025-08-08", "close": 43.875, "volume": 322453.0}, {"date": "2025-08-11", "close": 43.895, "volume": 220205.0}, {"date": "2025-08-12", "close": 43.8948, "volume": 180874.0}, {"date": "2025-08-13", "close": 44.0509, "volume": 407856.0}, {"date": "2025-08-14", "close": 43.935, "volume": 221641.0}, {"date": "2025-08-15", "close": 43.885, "volume": 200775.0}, {"date": "2025-08-18", "close": 43.835, "volume": 226280.0}, {"date": "2025-08-19", "close": 43.895, "volume": 291111.0}, {"date": "2025-08-20", "close": 43.925, "volume": 218350.0}, {"date": "2025-08-21", "close": 43.665, "volume": 347682.0}, {"date": "2025-08-22", "close": 43.9058, "volume": 379865.0}, {"date": "2025-08-25", "close": 43.855, "volume": 239809.0}, {"date": "2025-08-26", "close": 43.9054, "volume": 220887.0}, {"date": "2025-08-27", "close": 43.9542, "volume": 217223.0}, {"date": "2025-08-28", "close": 44.05, "volume": 233241.0}, {"date": "2025-08-29", "close": 43.97, "volume": 451222.0}, {"date": "2025-09-02", "close": 43.845, "volume": 449179.0}, {"date": "2025-09-03", "close": 44.01, "volume": 287790.0}, {"date": "2025-09-04", "close": 44.195, "volume": 240746.0}, {"date": "2025-09-05", "close": 44.425, "volume": 164794.0}, {"date": "2025-09-08", "close": 44.59, "volume": 200088.0}, {"date": "2025-09-09", "close": 44.4837, "volume": 239258.0}, {"date": "2025-09-10", "close": 44.595, "volume": 161157.0}, {"date": "2025-09-11", "close": 44.715, "volume": 171083.0}, {"date": "2025-09-12", "close": 44.6889, "volume": 124251.0}, {"date": "2025-09-15", "close": 44.7702, "volume": 245667.0}, {"date": "2025-09-16", "close": 44.8, "volume": 319921.0}, {"date": "2025-09-17", "close": 44.7012, "volume": 335626.0}, {"date": "2025-09-18", "close": 44.5949, "volume": 264301.0}, {"date": "2025-09-19", "close": 44.62, "volume": 480772.0}, {"date": "2025-09-22", "close": 44.54, "volume": 498016.0}, {"date": "2025-09-23", "close": 44.6412, "volume": 336649.0}, {"date": "2025-09-24", "close": 44.5498, "volume": 288180.0}, {"date": "2025-09-25", "close": 44.3132, "volume": 202511.0}, {"date": "2025-09-26", "close": 44.325, "volume": 145313.0}, {"date": "2025-09-29", "close": 44.445, "volume": 462868.0}, {"date": "2025-09-30", "close": 44.42, "volume": 259096.0}, {"date": "2025-10-01", "close": 44.53, "volume": 289051.0}, {"date": "2025-10-02", "close": 44.6, "volume": 241309.0}, {"date": "2025-10-03", "close": 44.54, "volume": 266764.0}, {"date": "2025-10-06", "close": 44.44, "volume": 143061.0}, {"date": "2025-10-07", "close": 44.44, "volume": 1589845.0}, {"date": "2025-10-08", "close": 44.46, "volume": 349842.0}, {"date": "2025-10-09", "close": 44.41, "volume": 303473.0}, {"date": "2025-10-10", "close": 44.5769, "volume": 448739.0}, {"date": "2025-10-13", "close": 44.63, "volume": 165440.0}, {"date": "2025-10-14", "close": 44.7, "volume": 646220.0}, {"date": "2025-10-15", "close": 44.725, "volume": 773990.0}, {"date": "2025-10-16", "close": 44.8903, "volume": 589234.0}, {"date": "2025-10-17", "close": 44.86, "volume": 375127.0}, {"date": "2025-10-20", "close": 44.955, "volume": 218765.0}, {"date": "2025-10-21", "close": 44.85, "volume": 389859.0}, {"date": "2025-10-22", "close": 44.8745, "volume": 745198.0}, {"date": "2025-10-23", "close": 44.79, "volume": 319061.0}, {"date": "2025-10-24", "close": 44.8297, "volume": 218481.0}, {"date": "2025-10-27", "close": 44.8959, "volume": 284439.0}, {"date": "2025-10-28", "close": 44.935, "volume": 242964.0}, {"date": "2025-10-29", "close": 44.7054, "volume": 916600.0}, {"date": "2025-10-30", "close": 44.61, "volume": 394203.0}, {"date": "2025-10-31", "close": 44.55, "volume": 394510.0}, {"date": "2025-11-03", "close": 44.4951, "volume": 391751.0}, {"date": "2025-11-04", "close": 44.525, "volume": 583174.0}, {"date": "2025-11-05", "close": 44.415, "volume": 372322.0}, {"date": "2025-11-06", "close": 44.545, "volume": 556077.0}, {"date": "2025-11-07", "close": 44.53, "volume": 306820.0}, {"date": "2025-11-10", "close": 44.4852, "volume": 367567.0}, {"date": "2025-11-11", "close": 44.615, "volume": 286854.0}, {"date": "2025-11-12", "close": 44.585, "volume": 384738.0}, {"date": "2025-11-13", "close": 44.44, "volume": 387673.0}, {"date": "2025-11-14", "close": 44.3795, "volume": 316203.0}, {"date": "2025-11-17", "close": 44.3706, "volume": 265617.0}, {"date": "2025-11-18", "close": 44.445, "volume": 795237.0}, {"date": "2025-11-19", "close": 44.415, "volume": 273508.0}, {"date": "2025-11-20", "close": 44.4733, "volume": 348137.0}, {"date": "2025-11-21", "close": 44.4, "volume": 260577.0}, {"date": "2025-11-24", "close": 44.51, "volume": 227720.0}, {"date": "2025-11-25", "close": 44.605, "volume": 199207.0}, {"date": "2025-11-26", "close": 44.7, "volume": 269834.0}, {"date": "2025-11-28", "close": 44.64, "volume": 123289.0}, {"date": "2025-12-01", "close": 44.46, "volume": 221573.0}, {"date": "2025-12-02", "close": 44.5552, "volume": 766732.0}, {"date": "2025-12-03", "close": 44.641, "volume": 285907.0}, {"date": "2025-12-04", "close": 44.5546, "volume": 321530.0}, {"date": "2025-12-05", "close": 44.5, "volume": 257905.0}, {"date": "2025-12-08", "close": 44.395, "volume": 377949.0}, {"date": "2025-12-09", "close": 44.365, "volume": 259105.0}, {"date": "2025-12-10", "close": 44.5055, "volume": 551447.0}, {"date": "2025-12-11", "close": 44.4943, "volume": 332546.0}, {"date": "2025-12-12", "close": 44.1442, "volume": 307948.0}, {"date": "2025-12-15", "close": 44.19, "volume": 295246.0}, {"date": "2025-12-16", "close": 44.25, "volume": 328155.0}, {"date": "2025-12-17", "close": 44.255, "volume": 400503.0}, {"date": "2025-12-18", "close": 44.36, "volume": 418537.0}, {"date": "2025-12-19", "close": 44.31, "volume": 266864.0}, {"date": "2025-12-22", "close": 44.28, "volume": 239197.0}, {"date": "2025-12-23", "close": 44.28, "volume": 354266.0}, {"date": "2025-12-24", "close": 44.4079, "volume": 135742.0}, {"date": "2025-12-26", "close": 44.4, "volume": 195579.0}, {"date": "2025-12-29", "close": 44.45, "volume": 277539.0}, {"date": "2025-12-30", "close": 44.42, "volume": 408001.0}, {"date": "2025-12-31", "close": 44.32, "volume": 312917.0}, {"date": "2026-01-02", "close": 44.285, "volume": 346031.0}, {"date": "2026-01-05", "close": 44.38, "volume": 775834.0}, {"date": "2026-01-06", "close": 44.25, "volume": 1751301.0}, {"date": "2026-01-07", "close": 44.32, "volume": 502501.0}, {"date": "2026-01-08", "close": 44.2388, "volume": 376656.0}, {"date": "2026-01-09", "close": 44.405, "volume": 481585.0}, {"date": "2026-01-12", "close": 44.39, "volume": 552176.0}, {"date": "2026-01-13", "close": 44.44, "volume": 238610.0}, {"date": "2026-01-14", "close": 44.55, "volume": 268188.0}, {"date": "2026-01-15", "close": 44.485, "volume": 609568.0}, {"date": "2026-01-16", "close": 44.405, "volume": 252199.0}, {"date": "2026-01-20", "close": 44.21, "volume": 456519.0}, {"date": "2026-01-21", "close": 44.175, "volume": 418502.0}, {"date": "2026-01-22", "close": 44.2, "volume": 606401.0}, {"date": "2026-01-23", "close": 44.2585, "volume": 258102.0}, {"date": "2026-01-26", "close": 44.29, "volume": 529409.0}, {"date": "2026-01-27", "close": 44.2457, "volume": 270044.0}, {"date": "2026-01-28", "close": 44.23, "volume": 273408.0}, {"date": "2026-01-29", "close": 44.3, "volume": 424677.0}, {"date": "2026-01-30", "close": 44.25, "volume": 265926.0}, {"date": "2026-02-02", "close": 44.22, "volume": 406890.0}, {"date": "2026-02-03", "close": 44.23, "volume": 507964.0}, {"date": "2026-02-04", "close": 44.15, "volume": 590555.0}, {"date": "2026-02-05", "close": 44.34, "volume": 398306.0}, {"date": "2026-02-06", "close": 44.38, "volume": 316242.0}, {"date": "2026-02-09", "close": 44.38, "volume": 303417.0}, {"date": "2026-02-10", "close": 44.55, "volume": 421440.0}, {"date": "2026-02-11", "close": 44.43, "volume": 368225.0}, {"date": "2026-02-12", "close": 44.645, "volume": 209001.0}, {"date": "2026-02-13", "close": 44.79, "volume": 250618.0}, {"date": "2026-02-17", "close": 44.79, "volume": 248523.0}, {"date": "2026-02-18", "close": 44.7466, "volume": 277132.0}, {"date": "2026-02-19", "close": 44.7861, "volume": 286083.0}, {"date": "2026-02-20", "close": 44.6327, "volume": 327251.0}, {"date": "2026-02-23", "close": 44.695, "volume": 241090.0}, {"date": "2026-02-24", "close": 44.69, "volume": 392457.0}, {"date": "2026-02-25", "close": 44.68, "volume": 291416.0}, {"date": "2026-02-26", "close": 44.74, "volume": 249680.0}, {"date": "2026-02-27", "close": 44.8, "volume": 230798.0}, {"date": "2026-03-02", "close": 44.62, "volume": 487731.0}, {"date": "2026-03-03", "close": 44.54, "volume": 517015.0}, {"date": "2026-03-04", "close": 44.54, "volume": 351976.0}, {"date": "2026-03-05", "close": 44.4, "volume": 281829.0}, {"date": "2026-03-06", "close": 44.32, "volume": 206504.0}, {"date": "2026-03-09", "close": 44.44, "volume": 300447.0}, {"date": "2026-03-10", "close": 44.3, "volume": 358356.0}, {"date": "2026-03-11", "close": 44.04, "volume": 305945.0}, {"date": "2026-03-12", "close": 43.86, "volume": 243093.0}, {"date": "2026-03-13", "close": 43.8, "volume": 267590.0}, {"date": "2026-03-16", "close": 43.95, "volume": 223336.0}, {"date": "2026-03-17", "close": 44.09, "volume": 258942.0}, {"date": "2026-03-18", "close": 43.9, "volume": 285964.0}, {"date": "2026-03-19", "close": 43.9717, "volume": 443093.0}, {"date": "2026-03-20", "close": 43.5597, "volume": 246755.0}, {"date": "2026-03-23", "close": 43.7436, "volume": 225706.0}, {"date": "2026-03-24", "close": 43.6448, "volume": 340340.0}, {"date": "2026-03-25", "close": 43.7984, "volume": 414918.0}, {"date": "2026-03-26", "close": 43.3289, "volume": 368236.0}, {"date": "2026-03-27", "close": 43.2316, "volume": 323890.0}, {"date": "2026-03-30", "close": 43.425, "volume": 806110.0}, {"date": "2026-03-31", "close": 43.59, "volume": 585806.0}, {"date": "2026-04-01", "close": 43.64, "volume": 619648.0}, {"date": "2026-04-02", "close": 43.74, "volume": 519317.0}, {"date": "2026-04-06", "close": 43.73, "volume": 760030.0}, {"date": "2026-04-07", "close": 43.75, "volume": 616657.0}, {"date": "2026-04-08", "close": 43.919, "volume": 431538.0}, {"date": "2026-04-09", "close": 43.9, "volume": 425161.0}, {"date": "2026-04-10", "close": 43.84, "volume": 322273.0}, {"date": "2026-04-13", "close": 43.94, "volume": 232815.0}, {"date": "2026-04-14", "close": 44.068, "volume": 290135.0}, {"date": "2026-04-15", "close": 44.0021, "volume": 312877.0}, {"date": "2026-04-16", "close": 43.9343, "volume": 376903.0}, {"date": "2026-04-17", "close": 44.1226, "volume": 323133.0}, {"date": "2026-04-20", "close": 44.095, "volume": 368944.0}, {"date": "2026-04-21", "close": 43.7832, "volume": 336667.0}, {"date": "2026-04-22", "close": 43.85, "volume": 215751.0}, {"date": "2026-04-23", "close": 43.7615, "volume": 447878.0}, {"date": "2026-04-24", "close": 43.8247, "volume": 347333.0}, {"date": "2026-04-27", "close": 43.7303, "volume": 240010.0}, {"date": "2026-04-28", "close": 43.7064, "volume": 359676.0}, {"date": "2026-04-29", "close": 43.5, "volume": 431822.0}, {"date": "2026-04-30", "close": 43.57, "volume": 680781.0}, {"date": "2026-05-01", "close": 43.66, "volume": 573292.0}, {"date": "2026-05-04", "close": 43.5254, "volume": 983835.0}, {"date": "2026-05-05", "close": 43.635, "volume": 1496049.0}, {"date": "2026-05-06", "close": 43.8228, "volume": 445252.0}, {"date": "2026-05-07", "close": 43.6, "volume": 283919.0}, {"date": "2026-05-08", "close": 43.81, "volume": 263924.0}, {"date": "2026-05-11", "close": 43.69, "volume": 305415.0}, {"date": "2026-05-12", "close": 43.5399, "volume": 585117.0}, {"date": "2026-05-13", "close": 43.5377, "volume": 501344.0}, {"date": "2026-05-14", "close": 43.5308, "volume": 208244.0}, {"date": "2026-05-15", "close": 43.2357, "volume": 445064.0}, {"date": "2026-05-18", "close": 43.2145, "volume": 922196.0}, {"date": "2026-05-19", "close": 43.038, "volume": 498075.0}, {"date": "2026-05-20", "close": 43.3481, "volume": 403003.0}, {"date": "2026-05-21", "close": 43.26, "volume": 338218.0}, {"date": "2026-05-22", "close": 43.3626, "volume": 452892.0}, {"date": "2026-05-26", "close": 43.48, "volume": 260983.0}, {"date": "2026-05-27", "close": 43.519, "volume": 186444.0}, {"date": "2026-05-28", "close": 43.69, "volume": 518262.0}, {"date": "2026-05-29", "close": 43.75, "volume": 326703.0}, {"date": "2026-06-01", "close": 43.63, "volume": 347667.0}, {"date": "2026-06-02", "close": 43.6584, "volume": 240046.0}, {"date": "2026-06-03", "close": 43.5663, "volume": 256227.0}, {"date": "2026-06-04", "close": 43.6164, "volume": 199886.0}, {"date": "2026-06-05", "close": 43.4381, "volume": 386966.0}, {"date": "2026-06-08", "close": 43.38, "volume": 424128.0}, {"date": "2026-06-09", "close": 43.48, "volume": 372304.0}, {"date": "2026-06-10", "close": 43.3954, "volume": 807745.0}, {"date": "2026-06-11", "close": 43.65, "volume": 751552.0}, {"date": "2026-06-12", "close": 43.6157, "volume": 476290.0}, {"date": "2026-06-15", "close": 43.68, "volume": 286536.0}, {"date": "2026-06-16", "close": 43.7534, "volume": 209457.0}, {"date": "2026-06-17", "close": 43.6076, "volume": 540220.0}, {"date": "2026-06-18", "close": 43.7293, "volume": 301478.0}, {"date": "2026-06-22", "close": 43.615, "volume": 248355.0}, {"date": "2026-06-23", "close": 43.6528, "volume": 248465.0}, {"date": "2026-06-24", "close": 43.86, "volume": 388186.0}, {"date": "2026-06-25", "close": 43.6958, "volume": 439262.0}, {"date": "2026-06-26", "close": 43.745, "volume": 623778.0}, {"date": "2026-06-29", "close": 43.81, "volume": 483047.0}, {"date": "2026-06-30", "close": 43.61, "volume": 412076.0}, {"date": "2026-07-01", "close": 43.52, "volume": 392625.0}, {"date": "2026-07-02", "close": 43.61, "volume": 244124.0}, {"date": "2026-07-06", "close": 43.65, "volume": 285202.0}, {"date": "2026-07-07", "close": 43.41, "volume": 274838.0}, {"date": "2026-07-08", "close": 43.34, "volume": 516511.0}, {"date": "2026-07-09", "close": 43.4, "volume": 237965.0}, {"date": "2026-07-10", "close": 43.35, "volume": 180449.0}, {"date": "2026-07-13", "close": 43.175, "volume": 283677.0}, {"date": "2026-07-14", "close": 43.275, "volume": 314127.0}, {"date": "2026-07-15", "close": 43.3698, "volume": 296039.0}, {"date": "2026-07-16", "close": 43.32, "volume": 246841.0}, {"date": "2026-07-17", "close": 43.365, "volume": 302697.0}, {"date": "2026-07-20", "close": 43.2553, "volume": 151712.0}, {"date": "2026-07-21", "close": 43.04, "volume": 241822.0}, {"date": "2026-07-22", "close": 42.9546, "volume": 200508.0}, {"date": "2026-07-23", "close": 42.87, "volume": 289390.0}, {"date": "2026-07-24", "close": 42.865, "volume": 379150.0}, {"date": "2026-07-27", "close": 42.95, "volume": 263725.0}, {"date": "2026-07-28", "close": 43.0407, "volume": 311502.0}, {"date": "2026-07-29", "close": 42.8434, "volume": 238471.0}, {"date": "2026-07-30", "close": 42.9, "volume": 306011.0}, {"date": "2026-07-31", "close": 42.83, "volume": 443440.0}, {"date": "2026-08-03", "close": 42.92, "volume": 387996.0}, {"date": "2026-08-04", "close": 43.1004, "volume": 193795.0}, {"date": "2026-08-05", "close": 43.1245, "volume": 199794.0}, {"date": "2026-08-06", "close": 42.9947, "volume": 574635.0}, {"date": "2026-08-07", "close": 43.08, "volume": 269851.0}], "refreshing": true}