{"ticker": "GIGB", "overview": {"name": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "country": "United States"}, "description": "Goldman Sachs Access Investment Grade Corporate Bond ETF trades as GIGB on the NYSE Arca and is registered in the United States. Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GIGB", "has_prices": true, "as_of": "2026-10-09", "last": 43.59, "prev_close": 43.6011, "change": -0.011099999999999, "change_pct": -0.000254580733054877, "session_volume": 695842.0, "vwap_5": 43.56382870417083, "vwap_20": 43.71643183949138, "vwap_60": 44.394449956966476, "vwap_250": 45.80681278118276, "high_52w": 46.86, "low_52w": 43.36, "avg_volume_20": 102141.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2e07675919df458da3be53610b8be5d0-9", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229910}, {"id": "SENATE-2e07675919df458da3be53610b8be5d0-10", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "SENATE-141ea86c94114d3fae9bce6e5e8065d1-8", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/141ea86c-9411-4d3f-ae9b-ce6e5e8065d1/", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388310}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-12", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bo", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408470}, {"id": "SENATE-2c4705cc0f3e41059093f82fcec8bacd-8", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bo", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499190}, {"id": "SENATE-f87f8a40efa543dfad7156327f5a18ce-8", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bo", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594230}, {"id": "SENATE-c104f1eec95744859807e4798463c3b9-10", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bo", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660470}, {"id": "SENATE-796ac37bf4914311b8aafe2c233f2487-1", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bo", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/796ac37b-f491-4311-b8aa-fe2c233f2487/", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 695030}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-12", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bo", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134230}, {"id": "SENATE-5e1f9c4d589147c4a916297de68814fd-0", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bo", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5e1f9c4d-5891-47c4-a916-297de68814fd/", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275350}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-5", "src": "CONGRESS", "ticker": "GIGB", "cik": "", "company": "Goldman Sachs Access Investment Grade Corporate Bond ETF", "company_raw": "Goldman Sachs Access Investment Grade Corporate Bo", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells GIGB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571990}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 8008.0, "sold": 3003.0, "net": 5005.0, "trades": 11, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/141ea86c-9411-4d3f-ae9b-ce6e5e8065d1/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c104f1ee-c957-4485-9807-e4798463c3b9/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/796ac37b-f491-4311-b8aa-fe2c233f2487/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5e1f9c4d-5891-47c4-a916-297de68814fd/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}}], "activity": [], "announcements": [], "performance": {"ticker": "GIGB", "has_prices": true, "summary": {"n": 8, "avg": -0.05360313574023664, "win_rate": 0.0, "best": -0.03348115299334807, "worst": -0.07294768183751595, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 45.84, "return": -0.04908376963350785}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-13", "score": 0.0, "ref_price": 45.7078, "return": -0.04633344855801407}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 46.41, "return": -0.06076276664511945}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 46.49, "return": -0.06237900623790059}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 46.48, "return": -0.06217728055077439}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-07-08", "score": 0.0, "ref_price": 45.4849, "return": -0.04165997946571279}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 47.02, "return": -0.07294768183751595}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-05-31", "score": 0.0, "ref_price": 45.1, "return": -0.03348115299334807}]}, "price_series": [{"date": "2017-06-08", "close": 49.79, "volume": 22560.0}, {"date": "2017-06-09", "close": 49.71, "volume": 11429.0}, {"date": "2017-06-12", "close": 49.75, "volume": 61980.0}, {"date": "2017-06-13", "close": 49.728, "volume": 675.0}, {"date": "2017-06-14", "close": 49.92, "volume": 991.0}, {"date": "2017-06-15", "close": 49.93, "volume": 8602.0}, {"date": "2017-06-16", "close": 49.98, "volume": 74125.0}, {"date": "2017-06-19", "close": 49.9916, "volume": 12760.0}, {"date": "2017-06-20", "close": 50.09, "volume": 24708.0}, {"date": "2017-06-21", "close": 50.09, "volume": 37500.0}, {"date": "2017-06-22", "close": 50.1, "volume": 75995.0}, {"date": "2017-06-23", "close": 50.08, "volume": 62400.0}, {"date": "2017-06-26", "close": 50.17, "volume": 31690.0}, {"date": "2017-06-27", "close": 50.0358, "volume": 1045.0}, {"date": "2017-06-28", "close": 50.06, "volume": 400.0}, {"date": "2017-06-29", "close": 49.96, "volume": 2155.0}, {"date": "2017-06-30", "close": 49.93, "volume": 96796.0}, {"date": "2017-07-03", "close": 49.76, "volume": 1650.0}, {"date": "2017-07-05", "close": 49.76, "volume": 10075.0}, {"date": "2017-07-06", "close": 49.66, "volume": 42293.0}, {"date": "2017-07-07", "close": 49.62, "volume": 810.0}, {"date": "2017-07-10", "close": 49.6729, "volume": 1381.0}, {"date": "2017-07-11", "close": 49.73, "volume": 974.0}, {"date": "2017-07-12", "close": 49.88, "volume": 900.0}, {"date": "2017-07-13", "close": 49.79, "volume": 2778.0}, {"date": "2017-07-14", "close": 49.9, "volume": 616.0}, {"date": "2017-07-17", "close": 49.96, "volume": 1397.0}, {"date": "2017-07-18", "close": 50.11, "volume": 8648.0}, {"date": "2017-07-19", "close": 50.11, "volume": 4880.0}, {"date": "2017-07-20", "close": 50.17, "volume": 2924.0}, {"date": "2017-07-21", "close": 50.28, "volume": 909.0}, {"date": "2017-07-24", "close": 50.28, "volume": null}, {"date": "2017-07-25", "close": 49.99, "volume": 10150.0}, {"date": "2017-07-26", "close": 50.17, "volume": 4402.0}, {"date": "2017-07-27", "close": 50.065, "volume": 781430.0}, {"date": "2017-07-28", "close": 50.14, "volume": 303100.0}, {"date": "2017-07-31", "close": 50.17, "volume": 22902.0}, {"date": "2017-08-01", "close": 50.19, "volume": 579102.0}, {"date": "2017-08-02", "close": 50.15, "volume": 170000.0}, {"date": "2017-08-03", "close": 50.2, "volume": 502210.0}, {"date": "2017-08-04", "close": 50.02, "volume": 11659.0}, {"date": "2017-08-07", "close": 50.05, "volume": 85226.0}, {"date": "2017-08-08", "close": 49.8799, "volume": 12077.0}, {"date": "2017-08-09", "close": 49.8968, "volume": 4402.0}, {"date": "2017-08-10", "close": 49.93, "volume": 8983.0}, {"date": "2017-08-11", "close": 49.94, "volume": 9020.0}, {"date": "2017-08-14", "close": 49.93, "volume": 14587.0}, {"date": "2017-08-15", "close": 49.872, "volume": 313.0}, {"date": "2017-08-16", "close": 50.03, "volume": 16759.0}, {"date": "2017-08-17", "close": 50.08, "volume": 13600.0}, {"date": "2017-08-18", "close": 50.0466, "volume": 16913.0}, {"date": "2017-08-21", "close": 50.1, "volume": 3763.0}, {"date": "2017-08-22", "close": 50.05, "volume": 9251.0}, {"date": "2017-08-23", "close": 50.15, "volume": 1017806.0}, {"date": "2017-08-24", "close": 50.1049, "volume": 25760.0}, {"date": "2017-08-25", "close": 50.16, "volume": 83453.0}, {"date": "2017-08-28", "close": 50.2, "volume": 19722.0}, {"date": "2017-08-29", "close": 50.19, "volume": 20653.0}, {"date": "2017-08-30", "close": 50.19, "volume": 400.0}, {"date": "2017-08-31", "close": 50.24, "volume": 21652.0}, {"date": "2017-09-01", "close": 50.09, "volume": 1245.0}, {"date": "2017-09-05", "close": 50.2559, "volume": 20569.0}, {"date": "2017-09-06", "close": 50.19, "volume": 2250.0}, {"date": "2017-09-07", "close": 50.44, "volume": 41023.0}, {"date": "2017-09-08", "close": 50.29, "volume": 6020.0}, {"date": "2017-09-11", "close": 50.1, "volume": 151.0}, {"date": "2017-09-12", "close": 50.04, "volume": 2247.0}, {"date": "2017-09-13", "close": 50.035, "volume": 6254.0}, {"date": "2017-09-14", "close": 50.1, "volume": 12319.0}, {"date": "2017-09-15", "close": 50.11, "volume": 28707.0}, {"date": "2017-09-18", "close": 50.1, "volume": 1275.0}, {"date": "2017-09-19", "close": 50.12, "volume": 1000.0}, {"date": "2017-09-20", "close": 50.08, "volume": 17662.0}, {"date": "2017-09-21", "close": 50.05, "volume": 35800.0}, {"date": "2017-09-22", "close": 50.12, "volume": 30876.0}, {"date": "2017-09-25", "close": 50.25, "volume": 27004.0}, {"date": "2017-09-26", "close": 50.22, "volume": 4000.0}, {"date": "2017-09-27", "close": 49.98, "volume": 300.0}, {"date": "2017-09-28", "close": 50.11, "volume": 13650.0}, {"date": "2017-09-29", "close": 50.18, "volume": 61759.0}, {"date": "2017-10-02", "close": 50.0091, "volume": 108.0}, {"date": "2017-10-03", "close": 50.09, "volume": 6465.0}, {"date": "2017-10-04", "close": 50.16, "volume": 8712.0}, {"date": "2017-10-05", "close": 50.11, "volume": 2136.0}, {"date": "2017-10-06", "close": 50.04, "volume": 2100.0}, {"date": "2017-10-09", "close": 50.1, "volume": 2284.0}, {"date": "2017-10-10", "close": 50.11, "volume": 24810.0}, {"date": "2017-10-11", "close": 50.11, "volume": 2126.0}, {"date": "2017-10-12", "close": 50.1199, "volume": 53437.0}, {"date": "2017-10-13", "close": 50.17, "volume": 1013.0}, {"date": "2017-10-16", "close": 50.1928, "volume": 1275.0}, {"date": "2017-10-17", "close": 50.25, "volume": 7870.0}, {"date": "2017-10-18", "close": 50.147, "volume": 4777.0}, {"date": "2017-10-19", "close": 50.1999, "volume": 44294.0}, {"date": "2017-10-20", "close": 50.085, "volume": 4379.0}, {"date": "2017-10-23", "close": 50.1364, "volume": 370.0}, {"date": "2017-10-24", "close": 50.0699, "volume": 13814.0}, {"date": "2017-10-25", "close": 49.976, "volume": 15775.0}, {"date": "2017-10-26", "close": 50.005, "volume": 978.0}, {"date": "2017-10-27", "close": 50.1, "volume": 2171.0}, {"date": "2017-10-30", "close": 50.185, "volume": 268.0}, {"date": "2017-10-31", "close": 50.1318, "volume": 460.0}, {"date": "2017-11-01", "close": 50.03, "volume": 3501.0}, {"date": "2017-11-02", "close": 50.08, "volume": 616.0}, {"date": "2017-11-03", "close": 50.1, "volume": 939.0}, {"date": "2017-11-06", "close": 50.1944, "volume": 14159.0}, {"date": "2017-11-07", "close": 50.09, "volume": 3009.0}, {"date": "2017-11-08", "close": 50.05, "volume": 1542.0}, {"date": "2017-11-09", "close": 49.989, "volume": 1983.0}, {"date": "2017-11-10", "close": 49.72, "volume": 1348.0}, {"date": "2017-11-13", "close": 49.715, "volume": 2508.0}, {"date": "2017-11-14", "close": 49.7, "volume": 5500.0}, {"date": "2017-11-15", "close": 49.8576, "volume": 2043.0}, {"date": "2017-11-16", "close": 49.85, "volume": 2224.0}, {"date": "2017-11-17", "close": 49.9196, "volume": 248.0}, {"date": "2017-11-20", "close": 49.929, "volume": 1579.0}, {"date": "2017-11-21", "close": 50.05, "volume": 3478.0}, {"date": "2017-11-22", "close": 50.21, "volume": 322.0}, {"date": "2017-11-24", "close": 50.19, "volume": 661.0}, {"date": "2017-11-27", "close": 50.17, "volume": 6857.0}, {"date": "2017-11-28", "close": 50.19, "volume": 286.0}, {"date": "2017-11-29", "close": 50.0, "volume": 2973.0}, {"date": "2017-11-30", "close": 49.9599, "volume": 3222.0}, {"date": "2017-12-01", "close": 50.05, "volume": 6184.0}, {"date": "2017-12-04", "close": 50.0001, "volume": 2124.0}, {"date": "2017-12-05", "close": 50.1137, "volume": 1723.0}, {"date": "2017-12-06", "close": 50.2199, "volume": 1000.0}, {"date": "2017-12-07", "close": 50.0723, "volume": 450.0}, {"date": "2017-12-08", "close": 50.045, "volume": 5280.0}, {"date": "2017-12-11", "close": 50.0501, "volume": 2656.0}, {"date": "2017-12-12", "close": 49.9633, "volume": 602.0}, {"date": "2017-12-13", "close": 50.0201, "volume": 606.0}, {"date": "2017-12-14", "close": 50.1965, "volume": 1194.0}, {"date": "2017-12-15", "close": 50.25, "volume": 21942.0}, {"date": "2017-12-18", "close": 50.16, "volume": 1823.0}, {"date": "2017-12-19", "close": 50.01, "volume": 1025.0}, {"date": "2017-12-20", "close": 49.9, "volume": 1220.0}, {"date": "2017-12-21", "close": 49.9458, "volume": 744.0}, {"date": "2017-12-22", "close": 49.9875, "volume": 367.0}, {"date": "2017-12-26", "close": 50.03, "volume": 1135.0}, {"date": "2017-12-27", "close": 50.07, "volume": 318.0}, {"date": "2017-12-28", "close": 50.12, "volume": 1249.0}, {"date": "2017-12-29", "close": 50.22, "volume": 50494.0}, {"date": "2018-01-02", "close": 50.0247, "volume": 42884.0}, {"date": "2018-01-03", "close": 50.07, "volume": 12931.0}, {"date": "2018-01-04", "close": 50.04, "volume": 779.0}, {"date": "2018-01-05", "close": 50.0044, "volume": 2639.0}, {"date": "2018-01-08", "close": 50.055, "volume": 1532.0}, {"date": "2018-01-09", "close": 49.93, "volume": 2189.0}, {"date": "2018-01-10", "close": 49.9599, "volume": 2122.0}, {"date": "2018-01-11", "close": 50.05, "volume": 2792.0}, {"date": "2018-01-12", "close": 50.0698, "volume": 629.0}, {"date": "2018-01-16", "close": 50.0698, "volume": null}, {"date": "2018-01-17", "close": 49.9379, "volume": 2833.0}, {"date": "2018-01-18", "close": 49.86, "volume": 360.0}, {"date": "2018-01-19", "close": 49.71, "volume": 144764.0}, {"date": "2018-01-22", "close": 49.67, "volume": 14294.0}, {"date": "2018-01-23", "close": 49.77, "volume": 4842.0}, {"date": "2018-01-24", "close": 49.775, "volume": 10320.0}, {"date": "2018-01-25", "close": 49.96, "volume": 10957.0}, {"date": "2018-01-26", "close": 49.89, "volume": 3722.0}, {"date": "2018-01-29", "close": 49.7798, "volume": 2003.0}, {"date": "2018-01-30", "close": 49.67, "volume": 2495.0}, {"date": "2018-01-31", "close": 49.76, "volume": 10375.0}, {"date": "2018-02-01", "close": 49.6, "volume": 2646.0}, {"date": "2018-02-02", "close": 49.2746, "volume": 5922.0}, {"date": "2018-02-05", "close": 49.49, "volume": 4522.0}, {"date": "2018-02-06", "close": 49.28, "volume": 5321.0}, {"date": "2018-02-07", "close": 49.14, "volume": 4604.0}, {"date": "2018-02-08", "close": 48.97, "volume": 1975.0}, {"date": "2018-02-09", "close": 48.79, "volume": 182062.0}, {"date": "2018-02-12", "close": 48.8, "volume": 16977.0}, {"date": "2018-02-13", "close": 48.63, "volume": 479068.0}, {"date": "2018-02-14", "close": 48.56, "volume": 6551.0}, {"date": "2018-02-15", "close": 48.79, "volume": 260747.0}, {"date": "2018-02-16", "close": 48.76, "volume": 385524.0}, {"date": "2018-02-20", "close": 48.63, "volume": 77489.0}, {"date": "2018-02-21", "close": 48.5012, "volume": 5299.0}, {"date": "2018-02-22", "close": 48.5984, "volume": 3752.0}, {"date": "2018-02-23", "close": 48.72, "volume": 6584.0}, {"date": "2018-02-26", "close": 48.79, "volume": 2111.0}, {"date": "2018-02-27", "close": 48.51, "volume": 721.0}, {"date": "2018-02-28", "close": 48.64, "volume": 3320.0}, {"date": "2018-03-01", "close": 48.54, "volume": 3484.0}, {"date": "2018-03-02", "close": 48.3499, "volume": 1397.0}, {"date": "2018-03-05", "close": 48.376, "volume": 12016.0}, {"date": "2018-03-06", "close": 48.4626, "volume": 2029.0}, {"date": "2018-03-07", "close": 48.4366, "volume": 490.0}, {"date": "2018-03-08", "close": 48.5, "volume": 11109.0}, {"date": "2018-03-09", "close": 48.3655, "volume": 5723.0}, {"date": "2018-03-12", "close": 48.41, "volume": 2669.0}, {"date": "2018-03-13", "close": 48.41, "volume": 5080.0}, {"date": "2018-03-14", "close": 48.522, "volume": 13916.0}, {"date": "2018-03-15", "close": 48.4908, "volume": 1174.0}, {"date": "2018-03-16", "close": 48.569, "volume": 96708.0}, {"date": "2018-03-19", "close": 48.4758, "volume": 2577.0}, {"date": "2018-03-20", "close": 48.39, "volume": 42438.0}, {"date": "2018-03-21", "close": 48.288, "volume": 1026.0}, {"date": "2018-03-22", "close": 48.39, "volume": 3558.0}, {"date": "2018-03-23", "close": 48.38, "volume": 4411.0}, {"date": "2018-03-26", "close": 48.373, "volume": 12211.0}, {"date": "2018-03-27", "close": 48.59, "volume": 3969.0}, {"date": "2018-03-28", "close": 48.5, "volume": 2009.0}, {"date": "2018-03-29", "close": 48.7596, "volume": 1593.0}, {"date": "2018-04-02", "close": 48.6977, "volume": 49722.0}, {"date": "2018-04-03", "close": 48.5594, "volume": 4545.0}, {"date": "2018-04-04", "close": 48.5556, "volume": 3413.0}, {"date": "2018-04-05", "close": 48.52, "volume": 9849.0}, {"date": "2018-04-06", "close": 48.643, "volume": 2448.0}, {"date": "2018-04-09", "close": 48.6948, "volume": 514526.0}, {"date": "2018-04-10", "close": 48.7467, "volume": 6916.0}, {"date": "2018-04-11", "close": 48.7708, "volume": 1714.0}, {"date": "2018-04-12", "close": 48.6937, "volume": 3354.0}, {"date": "2018-04-13", "close": 48.6301, "volume": 2126.0}, {"date": "2018-04-16", "close": 48.7299, "volume": 1795.0}, {"date": "2018-04-17", "close": 48.7148, "volume": 3063.0}, {"date": "2018-04-18", "close": 48.5828, "volume": 2185.0}, {"date": "2018-04-19", "close": 48.39, "volume": 113745.0}, {"date": "2018-04-20", "close": 48.3, "volume": 10224.0}, {"date": "2018-04-23", "close": 48.2298, "volume": 4332.0}, {"date": "2018-04-24", "close": 48.1262, "volume": 32250.0}, {"date": "2018-04-25", "close": 47.9655, "volume": 917.0}, {"date": "2018-04-26", "close": 48.07, "volume": 2271.0}, {"date": "2018-04-27", "close": 48.15, "volume": 6501.0}, {"date": "2018-04-30", "close": 48.23, "volume": 2209.0}, {"date": "2018-05-01", "close": 47.929, "volume": 1706.0}, {"date": "2018-05-02", "close": 48.01, "volume": 2897.0}, {"date": "2018-05-03", "close": 48.04, "volume": 2323.0}, {"date": "2018-05-04", "close": 48.02, "volume": 1836.0}, {"date": "2018-05-07", "close": 47.9538, "volume": 22416.0}, {"date": "2018-05-08", "close": 47.96, "volume": 14653.0}, {"date": "2018-05-09", "close": 47.8895, "volume": 2681.0}, {"date": "2018-05-10", "close": 48.0652, "volume": 1641.0}, {"date": "2018-05-11", "close": 48.09, "volume": 2696.0}, {"date": "2018-05-14", "close": 48.06, "volume": 2293.0}, {"date": "2018-05-15", "close": 47.77, "volume": 2449.0}, {"date": "2018-05-16", "close": 47.8096, "volume": 4641.0}, {"date": "2018-05-17", "close": 47.7499, "volume": 2666.0}, {"date": "2018-05-18", "close": 47.8008, "volume": 2182.0}, {"date": "2018-05-21", "close": 47.8106, "volume": 4054.0}, {"date": "2018-05-22", "close": 47.75, "volume": 5301.0}, {"date": "2018-05-23", "close": 47.97, "volume": 21934.0}, {"date": "2018-05-24", "close": 48.1, "volume": 29063.0}, {"date": "2018-05-25", "close": 48.1992, "volume": 1643.0}, {"date": "2018-05-29", "close": 48.4508, "volume": 2887.0}, {"date": "2018-05-30", "close": 48.245, "volume": 951074.0}, {"date": "2018-05-31", "close": 48.34, "volume": 11975.0}, {"date": "2018-06-01", "close": 48.0401, "volume": 4099.0}, {"date": "2018-06-04", "close": 48.01, "volume": 4040.0}, {"date": "2018-06-05", "close": 48.01, "volume": 7349.0}, {"date": "2018-06-06", "close": 47.8338, "volume": 3467.0}, {"date": "2018-06-07", "close": 47.9901, "volume": 2787.0}, {"date": "2018-06-08", "close": 47.95, "volume": 4617.0}, {"date": "2018-06-11", "close": 47.8868, "volume": 5144.0}, {"date": "2018-06-12", "close": 47.94, "volume": 1706.0}, {"date": "2018-06-13", "close": 47.865, "volume": 16909.0}, {"date": "2018-06-14", "close": 47.9899, "volume": 3593.0}, {"date": "2018-06-15", "close": 48.0499, "volume": 2959.0}, {"date": "2018-06-18", "close": 47.9001, "volume": 17092.0}, {"date": "2018-06-19", "close": 47.9301, "volume": 14981.0}, {"date": "2018-06-20", "close": 47.7701, "volume": 5502.0}, {"date": "2018-06-21", "close": 47.81, "volume": 1778.0}, {"date": "2018-06-22", "close": 47.7401, "volume": 4199.0}, {"date": "2018-06-25", "close": 47.765, "volume": 3470.0}, {"date": "2018-06-26", "close": 47.7901, "volume": 7223.0}, {"date": "2018-06-27", "close": 47.972, "volume": 1929.0}, {"date": "2018-06-28", "close": 47.9127, "volume": 1888.0}, {"date": "2018-06-29", "close": 47.9, "volume": 4899.0}, {"date": "2018-07-02", "close": 47.78, "volume": 4573.0}, {"date": "2018-07-03", "close": 47.8701, "volume": 10346.0}, {"date": "2018-07-05", "close": 48.0298, "volume": 2833.0}, {"date": "2018-07-06", "close": 48.0901, "volume": 5386.0}, {"date": "2018-07-09", "close": 48.16, "volume": 2875.0}, {"date": "2018-07-10", "close": 48.1204, "volume": 2969.0}, {"date": "2018-07-11", "close": 48.1629, "volume": 13836.0}, {"date": "2018-07-12", "close": 48.2001, "volume": 760.0}, {"date": "2018-07-13", "close": 48.2301, "volume": 7957.0}, {"date": "2018-07-16", "close": 48.17, "volume": 7649.0}, {"date": "2018-07-17", "close": 48.22, "volume": 4150.0}, {"date": "2018-07-18", "close": 48.1951, "volume": 13248.0}, {"date": "2018-07-19", "close": 48.2632, "volume": 4252.0}, {"date": "2018-07-20", "close": 48.1, "volume": 11051.0}, {"date": "2018-07-23", "close": 47.95, "volume": 17899.0}, {"date": "2018-07-24", "close": 48.0901, "volume": 8533.0}, {"date": "2018-07-25", "close": 48.1839, "volume": 1391.0}, {"date": "2018-07-26", "close": 48.26, "volume": 2233.0}, {"date": "2018-07-27", "close": 48.21, "volume": 23498.0}, {"date": "2018-07-30", "close": 48.14, "volume": 3134.0}, {"date": "2018-07-31", "close": 48.34, "volume": 15082.0}, {"date": "2018-08-01", "close": 48.0569, "volume": 4759.0}, {"date": "2018-08-02", "close": 48.0702, "volume": 5329.0}, {"date": "2018-08-03", "close": 48.1861, "volume": 4314.0}, {"date": "2018-08-06", "close": 48.28, "volume": 2678.0}, {"date": "2018-08-07", "close": 48.1701, "volume": 7900.0}, {"date": "2018-08-08", "close": 48.0801, "volume": 1157.0}, {"date": "2018-08-09", "close": 48.19, "volume": 1492.0}, {"date": "2018-08-10", "close": 48.1801, "volume": 3595.0}, {"date": "2018-08-13", "close": 48.1001, "volume": 4441.0}, {"date": "2018-08-14", "close": 48.1779, "volume": 1534.0}, {"date": "2018-08-15", "close": 48.2799, "volume": 2915.0}, {"date": "2018-08-16", "close": 48.2847, "volume": 2809.0}, {"date": "2018-08-17", "close": 48.3201, "volume": 2195.0}, {"date": "2018-08-20", "close": 48.5299, "volume": 3258.0}, {"date": "2018-08-21", "close": 48.4, "volume": 7762.0}, {"date": "2018-08-22", "close": 48.469, "volume": 4872.0}, {"date": "2018-08-23", "close": 48.4505, "volume": 2708.0}, {"date": "2018-08-24", "close": 48.4401, "volume": 3569.0}, {"date": "2018-08-27", "close": 48.37, "volume": 5632.0}, {"date": "2018-08-28", "close": 48.37, "volume": 14096.0}, {"date": "2018-08-29", "close": 48.2701, "volume": 10474.0}, {"date": "2018-08-30", "close": 48.2901, "volume": 2880.0}, {"date": "2018-08-31", "close": 48.3099, "volume": 4537.0}, {"date": "2018-09-04", "close": 47.999, "volume": 3619.0}, {"date": "2018-09-05", "close": 48.0016, "volume": 5081.0}, {"date": "2018-09-06", "close": 48.0901, "volume": 5672.0}, {"date": "2018-09-07", "close": 47.9201, "volume": 2156.0}, {"date": "2018-09-10", "close": 48.0799, "volume": 1380.0}, {"date": "2018-09-11", "close": 47.9899, "volume": 4240.0}, {"date": "2018-09-12", "close": 48.08, "volume": 20357.0}, {"date": "2018-09-13", "close": 48.12, "volume": 1967.0}, {"date": "2018-09-14", "close": 48.0401, "volume": 4558.0}, {"date": "2018-09-17", "close": 48.109, "volume": 1576912.0}, {"date": "2018-09-18", "close": 47.8884, "volume": 23382.0}, {"date": "2018-09-19", "close": 47.7901, "volume": 6255.0}, {"date": "2018-09-20", "close": 47.99, "volume": 22394.0}, {"date": "2018-09-21", "close": 48.0, "volume": 24422.0}, {"date": "2018-09-24", "close": 47.92, "volume": 13046.0}, {"date": "2018-09-25", "close": 47.8616, "volume": 33058.0}, {"date": "2018-09-26", "close": 48.01, "volume": 8404.0}, {"date": "2018-09-27", "close": 48.08, "volume": 10831.0}, {"date": "2018-09-28", "close": 48.0101, "volume": 8981.0}, {"date": "2018-10-01", "close": 47.8999, "volume": 56473.0}, {"date": "2018-10-02", "close": 47.9001, "volume": 10589.0}, {"date": "2018-10-03", "close": 47.673, "volume": 5408.0}, {"date": "2018-10-04", "close": 47.4901, "volume": 12284.0}, {"date": "2018-10-05", "close": 47.4099, "volume": 6418.0}, {"date": "2018-10-08", "close": 47.37, "volume": 9300.0}, {"date": "2018-10-09", "close": 47.4799, "volume": 20214.0}, {"date": "2018-10-10", "close": 47.3699, "volume": 6883.0}, {"date": "2018-10-11", "close": 47.48, "volume": 11974.0}, {"date": "2018-10-12", "close": 47.4801, "volume": 41842.0}, {"date": "2018-10-15", "close": 47.48, "volume": 7066.0}, {"date": "2018-10-16", "close": 47.4884, "volume": 10882.0}, {"date": "2018-10-17", "close": 47.36, "volume": 13403.0}, {"date": "2018-10-18", "close": 47.3438, "volume": 6684.0}, {"date": "2018-10-19", "close": 47.2001, "volume": 16706.0}, {"date": "2018-10-22", "close": 47.2001, "volume": 6722.0}, {"date": "2018-10-23", "close": 47.1801, "volume": 16087.0}, {"date": "2018-10-24", "close": 47.344, "volume": 9696.0}, {"date": "2018-10-25", "close": 47.2844, "volume": 11417.0}, {"date": "2018-10-26", "close": 47.3201, "volume": 10471.0}, {"date": "2018-10-29", "close": 47.3, "volume": 32054.0}, {"date": "2018-10-30", "close": 47.1701, "volume": 28172.0}, {"date": "2018-10-31", "close": 47.1499, "volume": 11215.0}, {"date": "2018-11-01", "close": 47.0049, "volume": 5444.0}, {"date": "2018-11-02", "close": 46.8692, "volume": 16096.0}, {"date": "2018-11-05", "close": 46.9388, "volume": 8677.0}, {"date": "2018-11-06", "close": 46.9601, "volume": 9526.0}, {"date": "2018-11-07", "close": 47.07, "volume": 6976.0}, {"date": "2018-11-08", "close": 47.0108, "volume": 9079.0}, {"date": "2018-11-09", "close": 47.0501, "volume": 8064.0}, {"date": "2018-11-12", "close": 47.0771, "volume": 7405.0}, {"date": "2018-11-13", "close": 47.0501, "volume": 5002.0}, {"date": "2018-11-14", "close": 46.9344, "volume": 7188.0}, {"date": "2018-11-15", "close": 46.8301, "volume": 8256.0}, {"date": "2018-11-16", "close": 46.9599, "volume": 8137.0}, {"date": "2018-11-19", "close": 46.8772, "volume": 4747.0}, {"date": "2018-11-20", "close": 46.8001, "volume": 6137.0}, {"date": "2018-11-21", "close": 46.8601, "volume": 17841.0}, {"date": "2018-11-23", "close": 46.9001, "volume": 6974.0}, {"date": "2018-11-26", "close": 46.9101, "volume": 4141.0}, {"date": "2018-11-27", "close": 46.8501, "volume": 5500.0}, {"date": "2018-11-28", "close": 46.88, "volume": 48555.0}, {"date": "2018-11-29", "close": 46.8603, "volume": 11363.0}, {"date": "2018-11-30", "close": 46.8101, "volume": 209422.0}, {"date": "2018-12-03", "close": 46.8462, "volume": 8537.0}, {"date": "2018-12-04", "close": 46.8601, "volume": 7026.0}, {"date": "2018-12-06", "close": 46.9301, "volume": 7378.0}, {"date": "2018-12-07", "close": 46.9899, "volume": 10849.0}, {"date": "2018-12-10", "close": 47.0, "volume": 93462.0}, {"date": "2018-12-11", "close": 47.04, "volume": 57500.0}, {"date": "2018-12-12", "close": 47.08, "volume": 17619.0}, {"date": "2018-12-13", "close": 47.2055, "volume": 9890.0}, {"date": "2018-12-14", "close": 47.22, "volume": 6309.0}, {"date": "2018-12-17", "close": 47.305, "volume": 15951.0}, {"date": "2018-12-18", "close": 47.4038, "volume": 80623.0}, {"date": "2018-12-19", "close": 47.402, "volume": 43863.0}, {"date": "2018-12-20", "close": 47.2092, "volume": 15140.0}, {"date": "2018-12-21", "close": 47.18, "volume": 75243.0}, {"date": "2018-12-24", "close": 47.135, "volume": 7582.0}, {"date": "2018-12-26", "close": 47.03, "volume": 12942.0}, {"date": "2018-12-27", "close": 46.9648, "volume": 6969.0}, {"date": "2018-12-28", "close": 47.08, "volume": 10124.0}, {"date": "2018-12-31", "close": 47.27, "volume": 10107.0}, {"date": "2019-01-02", "close": 47.29, "volume": 21322.0}, {"date": "2019-01-03", "close": 47.44, "volume": 10770.0}, {"date": "2019-01-04", "close": 47.3773, "volume": 34252.0}, {"date": "2019-01-07", "close": 47.395, "volume": 28439.0}, {"date": "2019-01-08", "close": 47.46, "volume": 14194.0}, {"date": "2019-01-09", "close": 47.605, "volume": 9463.0}, {"date": "2019-01-10", "close": 47.5007, "volume": 104941.0}, {"date": "2019-01-11", "close": 47.6152, "volume": 32293.0}, {"date": "2019-01-14", "close": 47.515, "volume": 7664.0}, {"date": "2019-01-15", "close": 47.555, "volume": 5819.0}, {"date": "2019-01-16", "close": 47.639, "volume": 7485.0}, {"date": "2019-01-17", "close": 47.69, "volume": 6171.0}, {"date": "2019-01-18", "close": 47.775, "volume": 11753.0}, {"date": "2019-01-22", "close": 47.88, "volume": 7285.0}, {"date": "2019-01-23", "close": 47.94, "volume": 1007830.0}, {"date": "2019-01-24", "close": 48.0897, "volume": 15249.0}, {"date": "2019-01-25", "close": 48.11, "volume": 46981.0}, {"date": "2019-01-28", "close": 48.085, "volume": 59547.0}, {"date": "2019-01-29", "close": 48.195, "volume": 14882.0}, {"date": "2019-01-30", "close": 48.335, "volume": 10509.0}, {"date": "2019-01-31", "close": 48.6393, "volume": 6039.0}, {"date": "2019-02-01", "close": 48.4091, "volume": 10476.0}, {"date": "2019-02-04", "close": 48.3633, "volume": 8624.0}, {"date": "2019-02-05", "close": 48.52, "volume": 8692.0}, {"date": "2019-02-06", "close": 48.39, "volume": 42714.0}, {"date": "2019-02-07", "close": 48.4313, "volume": 20315.0}, {"date": "2019-02-08", "close": 48.5446, "volume": 10099.0}, {"date": "2019-02-11", "close": 48.475, "volume": 7010.0}, {"date": "2019-02-12", "close": 48.49, "volume": 6608.0}, {"date": "2019-02-13", "close": 48.39, "volume": 4719.0}, {"date": "2019-02-14", "close": 48.46, "volume": 60063.0}, {"date": "2019-02-15", "close": 48.58, "volume": 12866.0}, {"date": "2019-02-19", "close": 48.533, "volume": 8266.0}, {"date": "2019-02-20", "close": 48.4961, "volume": 14192.0}, {"date": "2019-02-21", "close": 48.3662, "volume": 12787.0}, {"date": "2019-02-22", "close": 48.525, "volume": 4389.0}, {"date": "2019-02-25", "close": 48.515, "volume": 9122.0}, {"date": "2019-02-26", "close": 48.58, "volume": 14034.0}, {"date": "2019-02-27", "close": 48.4301, "volume": 13813.0}, {"date": "2019-02-28", "close": 48.425, "volume": 8427.0}, {"date": "2019-03-01", "close": 48.23, "volume": 16951.0}, {"date": "2019-03-04", "close": 48.3449, "volume": 17695.0}, {"date": "2019-03-05", "close": 48.3495, "volume": 14010.0}, {"date": "2019-03-06", "close": 48.398, "volume": 8889.0}, {"date": "2019-03-07", "close": 48.4959, "volume": 10153.0}, {"date": "2019-03-08", "close": 48.56, "volume": 16534.0}, {"date": "2019-03-11", "close": 48.555, "volume": 14380.0}, {"date": "2019-03-12", "close": 48.67, "volume": 24372.0}, {"date": "2019-03-13", "close": 48.7, "volume": 14734.0}, {"date": "2019-03-14", "close": 48.595, "volume": 8746.0}, {"date": "2019-03-15", "close": 48.7385, "volume": 14305.0}, {"date": "2019-03-18", "close": 48.73, "volume": 5674.0}, {"date": "2019-03-19", "close": 48.75, "volume": 8665.0}, {"date": "2019-03-20", "close": 48.9857, "volume": 11285.0}, {"date": "2019-03-21", "close": 49.02, "volume": 12794.0}, {"date": "2019-03-22", "close": 49.305, "volume": 18266.0}, {"date": "2019-03-25", "close": 49.44, "volume": 13685.0}, {"date": "2019-03-26", "close": 49.4668, "volume": 12359.0}, {"date": "2019-03-27", "close": 49.5431, "volume": 15903.0}, {"date": "2019-03-28", "close": 49.59, "volume": 7710.0}, {"date": "2019-03-29", "close": 49.5746, "volume": 67438.0}, {"date": "2019-04-01", "close": 49.2225, "volume": 8770.0}, {"date": "2019-04-02", "close": 49.265, "volume": 14788.0}, {"date": "2019-04-03", "close": 49.1913, "volume": 7337.0}, {"date": "2019-04-04", "close": 49.3, "volume": 123025.0}, {"date": "2019-04-05", "close": 49.345, "volume": 13290.0}, {"date": "2019-04-08", "close": 49.34, "volume": 15841.0}, {"date": "2019-04-09", "close": 49.405, "volume": 10033.0}, {"date": "2019-04-10", "close": 49.565, "volume": 5741.0}, {"date": "2019-04-11", "close": 49.48, "volume": 938128.0}, {"date": "2019-04-12", "close": 49.44, "volume": 17145.0}, {"date": "2019-04-15", "close": 49.51, "volume": 27023.0}, {"date": "2019-04-16", "close": 49.365, "volume": 25217.0}, {"date": "2019-04-17", "close": 49.36, "volume": 10379.0}, {"date": "2019-04-18", "close": 49.4, "volume": 36104.0}, {"date": "2019-04-22", "close": 49.31, "volume": 19458.0}, {"date": "2019-04-23", "close": 49.425, "volume": 26598.0}, {"date": "2019-04-24", "close": 49.6, "volume": 11395.0}, {"date": "2019-04-25", "close": 49.5796, "volume": 8182.0}, {"date": "2019-04-26", "close": 49.73, "volume": 21520.0}, {"date": "2019-04-29", "close": 49.6131, "volume": 9665.0}, {"date": "2019-04-30", "close": 49.7, "volume": 20131.0}, {"date": "2019-05-01", "close": 49.465, "volume": 13255.0}, {"date": "2019-05-02", "close": 49.29, "volume": 12208.0}, {"date": "2019-05-03", "close": 49.43, "volume": 21349.0}, {"date": "2019-05-06", "close": 49.4956, "volume": 13173.0}, {"date": "2019-05-07", "close": 49.545, "volume": 9547.0}, {"date": "2019-05-08", "close": 49.42, "volume": 11195.0}, {"date": "2019-05-09", "close": 49.4452, "volume": 21043.0}, {"date": "2019-05-10", "close": 49.445, "volume": 13883.0}, {"date": "2019-05-13", "close": 49.495, "volume": 6910.0}, {"date": "2019-05-14", "close": 49.535, "volume": 10871.0}, {"date": "2019-05-15", "close": 49.6357, "volume": 7085.0}, {"date": "2019-05-16", "close": 49.595, "volume": 13303.0}, {"date": "2019-05-17", "close": 49.615, "volume": 14545.0}, {"date": "2019-05-20", "close": 49.56, "volume": 11539.0}, {"date": "2019-05-21", "close": 49.48, "volume": 20607.0}, {"date": "2019-05-22", "close": 49.56, "volume": 7774.0}, {"date": "2019-05-23", "close": 49.674, "volume": 6158.0}, {"date": "2019-05-24", "close": 49.705, "volume": 7873.0}, {"date": "2019-05-28", "close": 49.795, "volume": 12525.0}, {"date": "2019-05-29", "close": 49.74, "volume": 25674.0}, {"date": "2019-05-30", "close": 49.9936, "volume": 12191.0}, {"date": "2019-05-31", "close": 50.085, "volume": 28446.0}, {"date": "2019-06-03", "close": 50.135, "volume": 10798.0}, {"date": "2019-06-04", "close": 50.07, "volume": 9954.0}, {"date": "2019-06-05", "close": 50.1071, "volume": 63462.0}, {"date": "2019-06-06", "close": 50.14, "volume": 10110.0}, {"date": "2019-06-07", "close": 50.375, "volume": 17843.0}, {"date": "2019-06-10", "close": 50.29, "volume": 17321.0}, {"date": "2019-06-11", "close": 50.31, "volume": 8829.0}, {"date": "2019-06-12", "close": 50.32, "volume": 13187.0}, {"date": "2019-06-13", "close": 50.415, "volume": 9556.0}, {"date": "2019-06-14", "close": 50.48, "volume": 13592.0}, {"date": "2019-06-17", "close": 50.4677, "volume": 10805.0}, {"date": "2019-06-18", "close": 50.6832, "volume": 18013.0}, {"date": "2019-06-19", "close": 50.99, "volume": 16826.0}, {"date": "2019-06-20", "close": 51.26, "volume": 147765.0}, {"date": "2019-06-21", "close": 51.08, "volume": 17202.0}, {"date": "2019-06-24", "close": 51.29, "volume": 7349.0}, {"date": "2019-06-25", "close": 51.2, "volume": 25065.0}, {"date": "2019-06-26", "close": 51.1, "volume": 13511.0}, {"date": "2019-06-27", "close": 51.29, "volume": 11514.0}, {"date": "2019-06-28", "close": 51.4, "volume": 68945.0}, {"date": "2019-07-01", "close": 51.285, "volume": 15118.0}, {"date": "2019-07-02", "close": 51.4152, "volume": 14129.0}, {"date": "2019-07-03", "close": 51.55, "volume": 21380.0}, {"date": "2019-07-05", "close": 51.2162, "volume": 19017.0}, {"date": "2019-07-08", "close": 51.18, "volume": 12729.0}, {"date": "2019-07-09", "close": 51.1, "volume": 11676.0}, {"date": "2019-07-10", "close": 51.1149, "volume": 12027.0}, {"date": "2019-07-11", "close": 50.9178, "volume": 36422.0}, {"date": "2019-07-12", "close": 50.99, "volume": 27803.0}, {"date": "2019-07-15", "close": 51.0702, "volume": 15921.0}, {"date": "2019-07-16", "close": 50.935, "volume": 12646.0}, {"date": "2019-07-17", "close": 51.11, "volume": 20978.0}, {"date": "2019-07-18", "close": 51.27, "volume": 10640.0}, {"date": "2019-07-19", "close": 51.195, "volume": 11142.0}, {"date": "2019-07-22", "close": 51.3, "volume": 65582.0}, {"date": "2019-07-23", "close": 51.285, "volume": 24011.0}, {"date": "2019-07-24", "close": 51.42, "volume": 14780.0}, {"date": "2019-07-25", "close": 51.31, "volume": 11277.0}, {"date": "2019-07-26", "close": 51.39, "volume": 16558.0}, {"date": "2019-07-29", "close": 51.388, "volume": 26852.0}, {"date": "2019-07-30", "close": 51.3381, "volume": 16486.0}, {"date": "2019-07-31", "close": 51.44, "volume": 18755.0}, {"date": "2019-08-01", "close": 51.67, "volume": 80037.0}, {"date": "2019-08-02", "close": 51.7, "volume": 19110.0}, {"date": "2019-08-05", "close": 51.7594, "volume": 28129.0}, {"date": "2019-08-06", "close": 51.91, "volume": 319269.0}, {"date": "2019-08-07", "close": 51.93, "volume": 24863.0}, {"date": "2019-08-08", "close": 52.0078, "volume": 11414.0}, {"date": "2019-08-09", "close": 51.93, "volume": 17422.0}, {"date": "2019-08-12", "close": 52.24, "volume": 31914.0}, {"date": "2019-08-13", "close": 52.1482, "volume": 10264.0}, {"date": "2019-08-14", "close": 52.32, "volume": 45803.0}, {"date": "2019-08-15", "close": 52.5506, "volume": 42172.0}, {"date": "2019-08-16", "close": 52.5358, "volume": 12164.0}, {"date": "2019-08-19", "close": 52.3875, "volume": 13068.0}, {"date": "2019-08-20", "close": 52.65, "volume": 156388.0}, {"date": "2019-08-21", "close": 52.72, "volume": 22778.0}, {"date": "2019-08-22", "close": 52.5661, "volume": 57196.0}, {"date": "2019-08-23", "close": 52.8031, "volume": 231782.0}, {"date": "2019-08-26", "close": 52.79, "volume": 126575.0}, {"date": "2019-08-27", "close": 52.93, "volume": 24223.0}, {"date": "2019-08-28", "close": 52.9524, "volume": 37089.0}, {"date": "2019-08-29", "close": 52.91, "volume": 12909.0}, {"date": "2019-08-30", "close": 52.8965, "volume": 73554.0}, {"date": "2019-09-03", "close": 52.73, "volume": 422813.0}, {"date": "2019-09-04", "close": 52.7959, "volume": 626601.0}, {"date": "2019-09-05", "close": 52.4277, "volume": 11480.0}, {"date": "2019-09-06", "close": 52.63, "volume": 209423.0}, {"date": "2019-09-09", "close": 52.3149, "volume": 16384.0}, {"date": "2019-09-10", "close": 51.95, "volume": 13299.0}, {"date": "2019-09-11", "close": 51.905, "volume": 6456.0}, {"date": "2019-09-12", "close": 51.855, "volume": 13614.0}, {"date": "2019-09-13", "close": 51.4702, "volume": 28639.0}, {"date": "2019-09-16", "close": 51.6819, "volume": 27255.0}, {"date": "2019-09-17", "close": 51.8083, "volume": 11378.0}, {"date": "2019-09-18", "close": 51.8812, "volume": 9609.0}, {"date": "2019-09-19", "close": 52.0, "volume": 17264.0}, {"date": "2019-09-20", "close": 52.29, "volume": 14047.0}, {"date": "2019-09-23", "close": 52.33, "volume": 11888.0}, {"date": "2019-09-24", "close": 52.4979, "volume": 54710.0}, {"date": "2019-09-25", "close": 52.2, "volume": 19565.0}, {"date": "2019-09-26", "close": 52.3, "volume": 45320.0}, {"date": "2019-09-27", "close": 52.3256, "volume": 20488.0}, {"date": "2019-09-30", "close": 52.4075, "volume": 18189.0}, {"date": "2019-10-01", "close": 52.3561, "volume": 34354.0}, {"date": "2019-10-02", "close": 52.35, "volume": 22381.0}, {"date": "2019-10-03", "close": 52.5587, "volume": 40820.0}, {"date": "2019-10-04", "close": 52.745, "volume": 48331.0}, {"date": "2019-10-07", "close": 52.51, "volume": 22467.0}, {"date": "2019-10-08", "close": 52.4779, "volume": 19221.0}, {"date": "2019-10-09", "close": 52.4235, "volume": 48896.0}, {"date": "2019-10-10", "close": 52.1734, "volume": 20685.0}, {"date": "2019-10-11", "close": 52.0894, "volume": 80986.0}, {"date": "2019-10-14", "close": 52.255, "volume": 12639.0}, {"date": "2019-10-15", "close": 52.16, "volume": 691795.0}, {"date": "2019-10-16", "close": 52.24, "volume": 48024.0}, {"date": "2019-10-17", "close": 52.27, "volume": 61160.0}, {"date": "2019-10-18", "close": 52.32, "volume": 16980.0}, {"date": "2019-10-21", "close": 52.24, "volume": 13335.0}, {"date": "2019-10-22", "close": 52.2902, "volume": 19982.0}, {"date": "2019-10-23", "close": 52.3335, "volume": 11359.0}, {"date": "2019-10-24", "close": 52.3902, "volume": 11882.0}, {"date": "2019-10-25", "close": 52.35, "volume": 12847.0}, {"date": "2019-10-28", "close": 52.23, "volume": 16722.0}, {"date": "2019-10-29", "close": 52.1822, "volume": 19777.0}, {"date": "2019-10-30", "close": 52.3307, "volume": 36145.0}, {"date": "2019-10-31", "close": 52.6251, "volume": 31914.0}, {"date": "2019-11-01", "close": 52.4551, "volume": 75582.0}, {"date": "2019-11-04", "close": 52.31, "volume": 86593.0}, {"date": "2019-11-05", "close": 52.0602, "volume": 16818.0}, {"date": "2019-11-06", "close": 52.2235, "volume": 12152.0}, {"date": "2019-11-07", "close": 51.9374, "volume": 25827.0}, {"date": "2019-11-08", "close": 51.8725, "volume": 28457.0}, {"date": "2019-11-11", "close": 51.9, "volume": 13114.0}, {"date": "2019-11-12", "close": 51.97, "volume": 42009.0}, {"date": "2019-11-13", "close": 52.07, "volume": 44472.0}, {"date": "2019-11-14", "close": 52.27, "volume": 21417.0}, {"date": "2019-11-15", "close": 52.27, "volume": 55295.0}, {"date": "2019-11-18", "close": 52.285, "volume": 20511.0}, {"date": "2019-11-19", "close": 52.42, "volume": 23081.0}, {"date": "2019-11-20", "close": 52.507, "volume": 17157.0}, {"date": "2019-11-21", "close": 52.3623, "volume": 26526.0}, {"date": "2019-11-22", "close": 52.49, "volume": 219335.0}, {"date": "2019-11-25", "close": 52.59, "volume": 27334.0}, {"date": "2019-11-26", "close": 52.73, "volume": 17269.0}, {"date": "2019-11-27", "close": 52.71, "volume": 27597.0}, {"date": "2019-11-29", "close": 52.6607, "volume": 8659.0}, {"date": "2019-12-02", "close": 52.3, "volume": 39881.0}, {"date": "2019-12-03", "close": 52.62, "volume": 134890.0}, {"date": "2019-12-04", "close": 52.57, "volume": 33719.0}, {"date": "2019-12-05", "close": 52.55, "volume": 35611.0}, {"date": "2019-12-06", "close": 52.51, "volume": 43304.0}, {"date": "2019-12-09", "close": 52.5279, "volume": 17448.0}, {"date": "2019-12-10", "close": 52.53, "volume": 32683.0}, {"date": "2019-12-11", "close": 52.72, "volume": 20293.0}, {"date": "2019-12-12", "close": 52.38, "volume": 48716.0}, {"date": "2019-12-13", "close": 52.73, "volume": 20815.0}, {"date": "2019-12-16", "close": 52.625, "volume": 29733.0}, {"date": "2019-12-17", "close": 52.67, "volume": 18551.0}, {"date": "2019-12-18", "close": 52.59, "volume": 53428.0}, {"date": "2019-12-19", "close": 52.655, "volume": 95759.0}, {"date": "2019-12-20", "close": 52.6602, "volume": 68780.0}, {"date": "2019-12-23", "close": 52.62, "volume": 16669.0}, {"date": "2019-12-24", "close": 52.6877, "volume": 18315.0}, {"date": "2019-12-26", "close": 52.7845, "volume": 18560.0}, {"date": "2019-12-27", "close": 52.755, "volume": 31087.0}, {"date": "2019-12-30", "close": 52.7147, "volume": 20049.0}, {"date": "2019-12-31", "close": 52.6, "volume": 70860.0}, {"date": "2020-01-02", "close": 52.73, "volume": 124260.0}, {"date": "2020-01-03", "close": 52.86, "volume": 102015.0}, {"date": "2020-01-06", "close": 52.77, "volume": 32311.0}, {"date": "2020-01-07", "close": 52.6, "volume": 14295.0}, {"date": "2020-01-08", "close": 52.54, "volume": 61083.0}, {"date": "2020-01-09", "close": 52.704, "volume": 40788.0}, {"date": "2020-01-10", "close": 52.87, "volume": 29734.0}, {"date": "2020-01-13", "close": 52.8, "volume": 17608.0}, {"date": "2020-01-14", "close": 52.82, "volume": 10501.0}, {"date": "2020-01-15", "close": 52.955, "volume": 21195.0}, {"date": "2020-01-16", "close": 52.9781, "volume": 8898.0}, {"date": "2020-01-17", "close": 53.04, "volume": 14981.0}, {"date": "2020-01-21", "close": 53.22, "volume": 12446.0}, {"date": "2020-01-22", "close": 53.26, "volume": 37051.0}, {"date": "2020-01-23", "close": 53.33, "volume": 41669.0}, {"date": "2020-01-24", "close": 53.439, "volume": 23719.0}, {"date": "2020-01-27", "close": 53.52, "volume": 38531.0}, {"date": "2020-01-28", "close": 53.4274, "volume": 387848.0}, {"date": "2020-01-29", "close": 53.58, "volume": 38278.0}, {"date": "2020-01-30", "close": 53.55, "volume": 32255.0}, {"date": "2020-01-31", "close": 53.74, "volume": 24963.0}, {"date": "2020-02-03", "close": 53.5493, "volume": 20351.0}, {"date": "2020-02-04", "close": 53.37, "volume": 25992.0}, {"date": "2020-02-05", "close": 53.3301, "volume": 24944.0}, {"date": "2020-02-06", "close": 53.37, "volume": 21272.0}, {"date": "2020-02-07", "close": 53.56, "volume": 19111.0}, {"date": "2020-02-10", "close": 53.62, "volume": 23248.0}, {"date": "2020-02-11", "close": 53.5903, "volume": 19076.0}, {"date": "2020-02-12", "close": 53.5558, "volume": 22002.0}, {"date": "2020-02-13", "close": 53.56, "volume": 47819.0}, {"date": "2020-02-14", "close": 53.66, "volume": 14479.0}, {"date": "2020-02-18", "close": 53.72, "volume": 23432.0}, {"date": "2020-02-19", "close": 53.7, "volume": 16005.0}, {"date": "2020-02-20", "close": 53.8, "volume": 20039.0}, {"date": "2020-02-21", "close": 53.93, "volume": 22652.0}, {"date": "2020-02-24", "close": 53.94, "volume": 124673.0}, {"date": "2020-02-25", "close": 53.97, "volume": 31805.0}, {"date": "2020-02-26", "close": 53.8799, "volume": 14072.0}, {"date": "2020-02-27", "close": 53.62, "volume": 37768.0}, {"date": "2020-02-28", "close": 54.1, "volume": 61042.0}, {"date": "2020-03-02", "close": 53.93, "volume": 53444.0}, {"date": "2020-03-03", "close": 54.49, "volume": 99895.0}, {"date": "2020-03-04", "close": 54.53, "volume": 37443.0}, {"date": "2020-03-05", "close": 54.62, "volume": 34645.0}, {"date": "2020-03-06", "close": 54.89, "volume": 95936.0}, {"date": "2020-03-09", "close": 53.74, "volume": 49829.0}, {"date": "2020-03-10", "close": 52.74, "volume": 95877.0}, {"date": "2020-03-11", "close": 51.4176, "volume": 67620.0}, {"date": "2020-03-12", "close": 49.1528, "volume": 206596.0}, {"date": "2020-03-13", "close": 51.05, "volume": 287025.0}, {"date": "2020-03-16", "close": 49.72, "volume": 139134.0}, {"date": "2020-03-17", "close": 48.13, "volume": 116645.0}, {"date": "2020-03-18", "close": 45.58, "volume": 183092.0}, {"date": "2020-03-19", "close": 44.23, "volume": 194625.0}, {"date": "2020-03-20", "close": 44.11, "volume": 45191.0}, {"date": "2020-03-23", "close": 46.98, "volume": 749066.0}, {"date": "2020-03-24", "close": 48.48, "volume": 395541.0}, {"date": "2020-03-25", "close": 50.04, "volume": 1094729.0}, {"date": "2020-03-26", "close": 50.33, "volume": 37869.0}, {"date": "2020-03-27", "close": 50.49, "volume": 18421.0}, {"date": "2020-03-30", "close": 51.36, "volume": 16627.0}, {"date": "2020-03-31", "close": 51.2362, "volume": 36198.0}, {"date": "2020-04-01", "close": 50.3711, "volume": 46043.0}, {"date": "2020-04-02", "close": 50.31, "volume": 34159.0}, {"date": "2020-04-03", "close": 50.17, "volume": 31126.0}, {"date": "2020-04-06", "close": 50.9, "volume": 35514.0}, {"date": "2020-04-07", "close": 51.32, "volume": 28445.0}, {"date": "2020-04-08", "close": 51.8458, "volume": 31381.0}, {"date": "2020-04-09", "close": 53.73, "volume": 33896.0}, {"date": "2020-04-13", "close": 53.63, "volume": 41628.0}, {"date": "2020-04-14", "close": 53.57, "volume": 55353.0}, {"date": "2020-04-15", "close": 53.66, "volume": 13666.0}, {"date": "2020-04-16", "close": 53.28, "volume": 270742.0}, {"date": "2020-04-17", "close": 53.77, "volume": 19505.0}, {"date": "2020-04-20", "close": 53.52, "volume": 21780.0}, {"date": "2020-04-21", "close": 53.1, "volume": 17841.0}, {"date": "2020-04-22", "close": 53.32, "volume": 17254.0}, {"date": "2020-04-23", "close": 53.4751, "volume": 8830.0}, {"date": "2020-04-24", "close": 53.52, "volume": 21433.0}, {"date": "2020-04-27", "close": 53.01, "volume": 49400.0}, {"date": "2020-04-28", "close": 53.25, "volume": 23249.0}, {"date": "2020-04-29", "close": 53.46, "volume": 25133.0}, {"date": "2020-04-30", "close": 53.27, "volume": 13614.0}, {"date": "2020-05-01", "close": 52.9812, "volume": 91042.0}, {"date": "2020-05-04", "close": 52.92, "volume": 75495.0}, {"date": "2020-05-05", "close": 52.9, "volume": 20233.0}, {"date": "2020-05-06", "close": 52.47, "volume": 19849.0}, {"date": "2020-05-07", "close": 52.5189, "volume": 18660.0}, {"date": "2020-05-08", "close": 52.275, "volume": 30079.0}, {"date": "2020-05-11", "close": 51.96, "volume": 31190.0}, {"date": "2020-05-12", "close": 52.44, "volume": 23752.0}, {"date": "2020-05-13", "close": 52.54, "volume": 21974.0}, {"date": "2020-05-14", "close": 52.73, "volume": 36253.0}, {"date": "2020-05-15", "close": 53.06, "volume": 15625.0}, {"date": "2020-05-18", "close": 53.155, "volume": 27172.0}, {"date": "2020-05-19", "close": 53.37, "volume": 25152.0}, {"date": "2020-05-20", "close": 53.9, "volume": 75147.0}, {"date": "2020-05-21", "close": 53.7, "volume": 12980.0}, {"date": "2020-05-22", "close": 53.82, "volume": 97473.0}, {"date": "2020-05-26", "close": 53.7537, "volume": 22563.0}, {"date": "2020-05-27", "close": 53.9263, "volume": 37054.0}, {"date": "2020-05-28", "close": 53.995, "volume": 15751.0}, {"date": "2020-05-29", "close": 54.2599, "volume": 15899.0}, {"date": "2020-06-01", "close": 54.12, "volume": 87065.0}, {"date": "2020-06-02", "close": 54.31, "volume": 17454.0}, {"date": "2020-06-03", "close": 54.22, "volume": 18727.0}, {"date": "2020-06-04", "close": 54.14, "volume": 16726.0}, {"date": "2020-06-05", "close": 54.34, "volume": 37427.0}, {"date": "2020-06-08", "close": 54.43, "volume": 163504.0}, {"date": "2020-06-09", "close": 54.38, "volume": 42003.0}, {"date": "2020-06-10", "close": 54.67, "volume": 33225.0}, {"date": "2020-06-11", "close": 54.11, "volume": 30809.0}, {"date": "2020-06-12", "close": 54.2528, "volume": 22574.0}, {"date": "2020-06-15", "close": 54.94, "volume": 43500.0}, {"date": "2020-06-16", "close": 54.8556, "volume": 53422.0}, {"date": "2020-06-17", "close": 54.75, "volume": 27578.0}, {"date": "2020-06-18", "close": 54.78, "volume": 19729.0}, {"date": "2020-06-19", "close": 54.75, "volume": 40740.0}, {"date": "2020-06-22", "close": 54.7908, "volume": 33848.0}, {"date": "2020-06-23", "close": 54.75, "volume": 19413.0}, {"date": "2020-06-24", "close": 54.66, "volume": 33528.0}, {"date": "2020-06-25", "close": 54.67, "volume": 167906.0}, {"date": "2020-06-26", "close": 54.66, "volume": 36378.0}, {"date": "2020-06-29", "close": 54.94, "volume": 22097.0}, {"date": "2020-06-30", "close": 55.0985, "volume": 37516.0}, {"date": "2020-07-01", "close": 55.21, "volume": 278667.0}, {"date": "2020-07-02", "close": 55.3202, "volume": 41943.0}, {"date": "2020-07-06", "close": 55.425, "volume": 47462.0}, {"date": "2020-07-07", "close": 55.5501, "volume": 88178.0}, {"date": "2020-07-08", "close": 55.5045, "volume": 45139.0}, {"date": "2020-07-09", "close": 55.72, "volume": 179872.0}, {"date": "2020-07-10", "close": 55.6, "volume": 70882.0}, {"date": "2020-07-13", "close": 55.5, "volume": 27518.0}, {"date": "2020-07-14", "close": 55.792, "volume": 18220.0}, {"date": "2020-07-15", "close": 55.88, "volume": 98497.0}, {"date": "2020-07-16", "close": 56.04, "volume": 266455.0}, {"date": "2020-07-17", "close": 56.12, "volume": 43171.0}, {"date": "2020-07-20", "close": 56.17, "volume": 28576.0}, {"date": "2020-07-21", "close": 56.29, "volume": 26682.0}, {"date": "2020-07-22", "close": 56.46, "volume": 35130.0}, {"date": "2020-07-23", "close": 56.55, "volume": 60939.0}, {"date": "2020-07-24", "close": 56.45, "volume": 71033.0}, {"date": "2020-07-27", "close": 56.29, "volume": 27210.0}, {"date": "2020-07-28", "close": 56.2475, "volume": 18114.0}, {"date": "2020-07-29", "close": 56.48, "volume": 28039.0}, {"date": "2020-07-30", "close": 56.49, "volume": 19581.0}, {"date": "2020-07-31", "close": 56.62, "volume": 46012.0}, {"date": "2020-08-03", "close": 56.4789, "volume": 33792.0}, {"date": "2020-08-04", "close": 56.67, "volume": 21731.0}, {"date": "2020-08-05", "close": 56.63, "volume": 39238.0}, {"date": "2020-08-06", "close": 56.78, "volume": 61341.0}, {"date": "2020-08-07", "close": 56.66, "volume": 164550.0}, {"date": "2020-08-10", "close": 56.53, "volume": 36640.0}, {"date": "2020-08-11", "close": 56.2239, "volume": 24106.0}, {"date": "2020-08-12", "close": 56.13, "volume": 52955.0}, {"date": "2020-08-13", "close": 55.62, "volume": 31940.0}, {"date": "2020-08-14", "close": 55.37, "volume": 27102.0}, {"date": "2020-08-17", "close": 55.48, "volume": 29108.0}, {"date": "2020-08-18", "close": 55.631, "volume": 25328.0}, {"date": "2020-08-19", "close": 55.52, "volume": 163098.0}, {"date": "2020-08-20", "close": 55.73, "volume": 21935.0}, {"date": "2020-08-21", "close": 55.82, "volume": 32070.0}, {"date": "2020-08-24", "close": 55.71, "volume": 40368.0}, {"date": "2020-08-25", "close": 55.51, "volume": 39664.0}, {"date": "2020-08-26", "close": 55.4852, "volume": 39121.0}, {"date": "2020-08-27", "close": 55.17, "volume": 62835.0}, {"date": "2020-08-28", "close": 55.3, "volume": 48488.0}, {"date": "2020-08-31", "close": 55.47, "volume": 33057.0}, {"date": "2020-09-01", "close": 55.66, "volume": 44742.0}, {"date": "2020-09-02", "close": 55.92, "volume": 143546.0}, {"date": "2020-09-03", "close": 55.84, "volume": 158982.0}, {"date": "2020-09-04", "close": 55.285, "volume": 63223.0}, {"date": "2020-09-08", "close": 55.32, "volume": 37572.0}, {"date": "2020-09-09", "close": 55.34, "volume": 40918.0}, {"date": "2020-09-10", "close": 55.38, "volume": 33342.0}, {"date": "2020-09-11", "close": 55.415, "volume": 25420.0}, {"date": "2020-09-14", "close": 55.53, "volume": 34308.0}, {"date": "2020-09-15", "close": 55.6, "volume": 32248.0}, {"date": "2020-09-16", "close": 55.69, "volume": 104503.0}, {"date": "2020-09-17", "close": 55.65, "volume": 311937.0}, {"date": "2020-09-18", "close": 55.61, "volume": 26837.0}, {"date": "2020-09-21", "close": 55.54, "volume": 78810.0}, {"date": "2020-09-22", "close": 55.5497, "volume": 54352.0}, {"date": "2020-09-23", "close": 55.1436, "volume": 32179.0}, {"date": "2020-09-24", "close": 55.0742, "volume": 22846.0}, {"date": "2020-09-25", "close": 55.04, "volume": 36530.0}, {"date": "2020-09-28", "close": 55.26, "volume": 60672.0}, {"date": "2020-09-29", "close": 55.25, "volume": 164365.0}, {"date": "2020-09-30", "close": 55.16, "volume": 43757.0}, {"date": "2020-10-01", "close": 55.1924, "volume": 50941.0}, {"date": "2020-10-02", "close": 55.2, "volume": 126142.0}, {"date": "2020-10-05", "close": 55.09, "volume": 36466.0}, {"date": "2020-10-06", "close": 55.1103, "volume": 36648.0}, {"date": "2020-10-07", "close": 55.04, "volume": 20341.0}, {"date": "2020-10-08", "close": 55.1259, "volume": 67585.0}, {"date": "2020-10-09", "close": 55.28, "volume": 18817.0}, {"date": "2020-10-12", "close": 55.5249, "volume": 31918.0}, {"date": "2020-10-13", "close": 55.46, "volume": 20101.0}, {"date": "2020-10-14", "close": 55.56, "volume": 35821.0}, {"date": "2020-10-15", "close": 55.53, "volume": 284573.0}, {"date": "2020-10-16", "close": 55.45, "volume": 46657.0}, {"date": "2020-10-19", "close": 55.33, "volume": 24288.0}, {"date": "2020-10-20", "close": 55.2, "volume": 58325.0}, {"date": "2020-10-21", "close": 55.15, "volume": 32256.0}, {"date": "2020-10-22", "close": 55.0217, "volume": 25154.0}, {"date": "2020-10-23", "close": 55.2, "volume": 38501.0}, {"date": "2020-10-26", "close": 55.29, "volume": 68610.0}, {"date": "2020-10-27", "close": 55.46, "volume": 37486.0}, {"date": "2020-10-28", "close": 55.24, "volume": 36225.0}, {"date": "2020-10-29", "close": 55.0826, "volume": 89847.0}, {"date": "2020-10-30", "close": 54.87, "volume": 56290.0}, {"date": "2020-11-02", "close": 54.95, "volume": 55092.0}, {"date": "2020-11-03", "close": 54.99, "volume": 69754.0}, {"date": "2020-11-04", "close": 55.61, "volume": 97457.0}, {"date": "2020-11-05", "close": 55.71, "volume": 159017.0}, {"date": "2020-11-06", "close": 55.6, "volume": 58599.0}, {"date": "2020-11-09", "close": 55.295, "volume": 133995.0}, {"date": "2020-11-10", "close": 55.17, "volume": 67911.0}, {"date": "2020-11-11", "close": 55.2517, "volume": 28540.0}, {"date": "2020-11-12", "close": 55.46, "volume": 37138.0}, {"date": "2020-11-13", "close": 55.47, "volume": 30687.0}, {"date": "2020-11-16", "close": 55.63, "volume": 33932.0}, {"date": "2020-11-17", "close": 55.76, "volume": 52301.0}, {"date": "2020-11-18", "close": 55.91, "volume": 62851.0}, {"date": "2020-11-19", "close": 56.14, "volume": 50830.0}, {"date": "2020-11-20", "close": 56.1, "volume": 20850.0}, {"date": "2020-11-23", "close": 56.21, "volume": 68621.0}, {"date": "2020-11-24", "close": 56.11, "volume": 51563.0}, {"date": "2020-11-25", "close": 56.095, "volume": 34327.0}, {"date": "2020-11-27", "close": 56.2918, "volume": 13814.0}, {"date": "2020-11-30", "close": 56.41, "volume": 52971.0}, {"date": "2020-12-01", "close": 56.1275, "volume": 32071.0}, {"date": "2020-12-02", "close": 56.05, "volume": 73529.0}, {"date": "2020-12-03", "close": 56.21, "volume": 53804.0}, {"date": "2020-12-04", "close": 55.94, "volume": 38543.0}, {"date": "2020-12-07", "close": 55.9758, "volume": 44316.0}, {"date": "2020-12-08", "close": 55.9, "volume": 115741.0}, {"date": "2020-12-09", "close": 55.7, "volume": 39560.0}, {"date": "2020-12-10", "close": 55.93, "volume": 42474.0}, {"date": "2020-12-11", "close": 56.0, "volume": 37740.0}, {"date": "2020-12-14", "close": 55.94, "volume": 40690.0}, {"date": "2020-12-15", "close": 56.0333, "volume": 75372.0}, {"date": "2020-12-16", "close": 56.0, "volume": 32426.0}, {"date": "2020-12-17", "close": 56.05, "volume": 76109.0}, {"date": "2020-12-18", "close": 56.03, "volume": 84734.0}, {"date": "2020-12-21", "close": 55.95, "volume": 72425.0}, {"date": "2020-12-22", "close": 56.075, "volume": 66867.0}, {"date": "2020-12-23", "close": 56.09, "volume": 50331.0}, {"date": "2020-12-24", "close": 56.27, "volume": 30706.0}, {"date": "2020-12-28", "close": 56.292, "volume": 45790.0}, {"date": "2020-12-29", "close": 56.18, "volume": 111550.0}, {"date": "2020-12-30", "close": 56.23, "volume": 45625.0}, {"date": "2020-12-31", "close": 56.24, "volume": 35876.0}, {"date": "2021-01-04", "close": 56.01, "volume": 98586.0}, {"date": "2021-01-05", "close": 55.85, "volume": 464783.0}, {"date": "2021-01-06", "close": 55.46, "volume": 294045.0}, {"date": "2021-01-07", "close": 55.45, "volume": 203591.0}, {"date": "2021-01-08", "close": 55.46, "volume": 150850.0}, {"date": "2021-01-11", "close": 55.22, "volume": 58993.0}, {"date": "2021-01-12", "close": 55.34, "volume": 66113.0}, {"date": "2021-01-13", "close": 55.69, "volume": 72659.0}, {"date": "2021-01-14", "close": 55.49, "volume": 62536.0}, {"date": "2021-01-15", "close": 55.56, "volume": 46669.0}, {"date": "2021-01-19", "close": 55.64, "volume": 74788.0}, {"date": "2021-01-20", "close": 55.605, "volume": 77587.0}, {"date": "2021-01-21", "close": 55.46, "volume": 66205.0}, {"date": "2021-01-22", "close": 55.395, "volume": 83253.0}, {"date": "2021-01-25", "close": 55.59, "volume": 54406.0}, {"date": "2021-01-26", "close": 55.61, "volume": 53749.0}, {"date": "2021-01-27", "close": 55.54, "volume": 63474.0}, {"date": "2021-01-28", "close": 55.48, "volume": 63542.0}, {"date": "2021-01-29", "close": 55.4, "volume": 82670.0}, {"date": "2021-02-01", "close": 55.355, "volume": 62128.0}, {"date": "2021-02-02", "close": 55.26, "volume": 69410.0}, {"date": "2021-02-03", "close": 55.1667, "volume": 67121.0}, {"date": "2021-02-04", "close": 55.215, "volume": 64027.0}, {"date": "2021-02-05", "close": 55.1, "volume": 97565.0}, {"date": "2021-02-08", "close": 55.28, "volume": 57525.0}, {"date": "2021-02-09", "close": 55.175, "volume": 193818.0}, {"date": "2021-02-10", "close": 55.321, "volume": 83240.0}, {"date": "2021-02-11", "close": 55.21, "volume": 182152.0}, {"date": "2021-02-12", "close": 55.03, "volume": 65654.0}, {"date": "2021-02-16", "close": 54.72, "volume": 68840.0}, {"date": "2021-02-17", "close": 54.95, "volume": 80879.0}, {"date": "2021-02-18", "close": 54.85, "volume": 57932.0}, {"date": "2021-02-19", "close": 54.5196, "volume": 1048890.0}, {"date": "2021-02-22", "close": 54.2146, "volume": 96743.0}, {"date": "2021-02-23", "close": 54.27, "volume": 217111.0}, {"date": "2021-02-24", "close": 54.3185, "volume": 78478.0}, {"date": "2021-02-25", "close": 53.57, "volume": 173086.0}, {"date": "2021-02-26", "close": 54.2, "volume": 69649.0}, {"date": "2021-03-01", "close": 54.13, "volume": 101650.0}, {"date": "2021-03-02", "close": 54.05, "volume": 54808.0}, {"date": "2021-03-03", "close": 53.74, "volume": 42555.0}, {"date": "2021-03-04", "close": 53.37, "volume": 68304.0}, {"date": "2021-03-05", "close": 53.23, "volume": 65145.0}, {"date": "2021-03-08", "close": 52.8377, "volume": 81626.0}, {"date": "2021-03-09", "close": 53.1693, "volume": 38807.0}, {"date": "2021-03-10", "close": 53.41, "volume": 39934.0}, {"date": "2021-03-11", "close": 53.45, "volume": 56246.0}, {"date": "2021-03-12", "close": 52.895, "volume": 85713.0}, {"date": "2021-03-15", "close": 53.011, "volume": 29331.0}, {"date": "2021-03-16", "close": 52.9885, "volume": 47216.0}, {"date": "2021-03-17", "close": 53.04, "volume": 43294.0}, {"date": "2021-03-18", "close": 52.79, "volume": 68780.0}, {"date": "2021-03-19", "close": 52.86, "volume": 53541.0}, {"date": "2021-03-22", "close": 53.03, "volume": 36324.0}, {"date": "2021-03-23", "close": 53.15, "volume": 40072.0}, {"date": "2021-03-24", "close": 53.26, "volume": 44863.0}, {"date": "2021-03-25", "close": 53.2223, "volume": 43051.0}, {"date": "2021-03-26", "close": 53.2184, "volume": 78002.0}, {"date": "2021-03-29", "close": 53.0822, "volume": 42098.0}, {"date": "2021-03-30", "close": 53.2502, "volume": 52010.0}, {"date": "2021-03-31", "close": 53.36, "volume": 46433.0}, {"date": "2021-04-01", "close": 53.5579, "volume": 68172.0}, {"date": "2021-04-05", "close": 53.3003, "volume": 50439.0}, {"date": "2021-04-06", "close": 53.63, "volume": 21381.0}, {"date": "2021-04-07", "close": 53.5068, "volume": 32512.0}, {"date": "2021-04-08", "close": 53.6724, "volume": 23081.0}, {"date": "2021-04-09", "close": 53.6098, "volume": 59633.0}, {"date": "2021-04-12", "close": 53.5695, "volume": 32468.0}, {"date": "2021-04-13", "close": 53.79, "volume": 33488.0}, {"date": "2021-04-14", "close": 53.7225, "volume": 34896.0}, {"date": "2021-04-15", "close": 54.0092, "volume": 46955.0}, {"date": "2021-04-16", "close": 53.685, "volume": 49411.0}, {"date": "2021-04-19", "close": 53.5738, "volume": 52997.0}, {"date": "2021-04-20", "close": 53.68, "volume": 72894.0}, {"date": "2021-04-21", "close": 53.7912, "volume": 50546.0}, {"date": "2021-04-22", "close": 53.84, "volume": 28698.0}, {"date": "2021-04-23", "close": 53.8972, "volume": 24808.0}, {"date": "2021-04-26", "close": 53.9095, "volume": 34132.0}, {"date": "2021-04-27", "close": 53.6999, "volume": 41049.0}, {"date": "2021-04-28", "close": 53.7084, "volume": 29391.0}, {"date": "2021-04-29", "close": 53.6526, "volume": 33203.0}, {"date": "2021-04-30", "close": 53.7377, "volume": 24775.0}, {"date": "2021-05-03", "close": 53.7231, "volume": 39725.0}, {"date": "2021-05-04", "close": 53.7744, "volume": 32328.0}, {"date": "2021-05-05", "close": 53.83, "volume": 32398.0}, {"date": "2021-05-06", "close": 53.9241, "volume": 20966.0}, {"date": "2021-05-07", "close": 53.91, "volume": 35142.0}, {"date": "2021-05-10", "close": 53.7, "volume": 28349.0}, {"date": "2021-05-11", "close": 53.5471, "volume": 21389.0}, {"date": "2021-05-12", "close": 53.2828, "volume": 36332.0}, {"date": "2021-05-13", "close": 53.4731, "volume": 42239.0}, {"date": "2021-05-14", "close": 53.6878, "volume": 46711.0}, {"date": "2021-05-17", "close": 53.6516, "volume": 25144.0}, {"date": "2021-05-18", "close": 53.4994, "volume": 25987.0}, {"date": "2021-05-19", "close": 53.4128, "volume": 56048.0}, {"date": "2021-05-20", "close": 53.72, "volume": 18460.0}, {"date": "2021-05-21", "close": 53.7498, "volume": 20087.0}, {"date": "2021-05-24", "close": 53.8666, "volume": 83003.0}, {"date": "2021-05-25", "close": 54.0544, "volume": 50275.0}, {"date": "2021-05-26", "close": 54.04, "volume": 39126.0}, {"date": "2021-05-27", "close": 53.8972, "volume": 30167.0}, {"date": "2021-05-28", "close": 53.9437, "volume": 163112.0}, {"date": "2021-06-01", "close": 53.821, "volume": 39821.0}, {"date": "2021-06-02", "close": 53.937, "volume": 38829.0}, {"date": "2021-06-03", "close": 53.7486, "volume": 27880.0}, {"date": "2021-06-04", "close": 54.0597, "volume": 27018.0}, {"date": "2021-06-07", "close": 54.0246, "volume": 47986.0}, {"date": "2021-06-08", "close": 54.1806, "volume": 76656.0}, {"date": "2021-06-09", "close": 54.3601, "volume": 40847.0}, {"date": "2021-06-10", "close": 54.5595, "volume": 78627.0}, {"date": "2021-06-11", "close": 54.6, "volume": 27712.0}, {"date": "2021-06-14", "close": 54.4499, "volume": 29317.0}, {"date": "2021-06-15", "close": 54.4649, "volume": 45930.0}, {"date": "2021-06-16", "close": 54.3374, "volume": 14379.0}, {"date": "2021-06-17", "close": 54.5891, "volume": 16073.0}, {"date": "2021-06-18", "close": 54.8316, "volume": 65948.0}, {"date": "2021-06-21", "close": 54.5633, "volume": 22443.0}, {"date": "2021-06-22", "close": 54.6394, "volume": 28031.0}, {"date": "2021-06-23", "close": 54.56, "volume": 31746.0}, {"date": "2021-06-24", "close": 54.67, "volume": 34348.0}, {"date": "2021-06-25", "close": 54.527, "volume": 101334.0}, {"date": "2021-06-28", "close": 54.7452, "volume": 21491.0}, {"date": "2021-06-29", "close": 54.7824, "volume": 25289.0}, {"date": "2021-06-30", "close": 54.84, "volume": 41694.0}, {"date": "2021-07-01", "close": 54.7098, "volume": 46617.0}, {"date": "2021-07-02", "close": 54.86, "volume": 34453.0}, {"date": "2021-07-06", "close": 55.0296, "volume": 38831.0}, {"date": "2021-07-07", "close": 55.1898, "volume": 46756.0}, {"date": "2021-07-08", "close": 55.2163, "volume": 25124.0}, {"date": "2021-07-09", "close": 54.9988, "volume": 22621.0}, {"date": "2021-07-12", "close": 54.9768, "volume": 44586.0}, {"date": "2021-07-13", "close": 54.7842, "volume": 30283.0}, {"date": "2021-07-14", "close": 55.0309, "volume": 31088.0}, {"date": "2021-07-15", "close": 55.1157, "volume": 240979.0}, {"date": "2021-07-16", "close": 55.0496, "volume": 19573.0}, {"date": "2021-07-19", "close": 55.3663, "volume": 40157.0}, {"date": "2021-07-20", "close": 55.3208, "volume": 62395.0}, {"date": "2021-07-21", "close": 55.15, "volume": 22447.0}, {"date": "2021-07-22", "close": 55.3526, "volume": 16877.0}, {"date": "2021-07-23", "close": 55.3172, "volume": 25809.0}, {"date": "2021-07-26", "close": 55.234, "volume": 19313.0}, {"date": "2021-07-27", "close": 55.43, "volume": 31412.0}, {"date": "2021-07-28", "close": 55.5, "volume": 232405.0}, {"date": "2021-07-29", "close": 55.39, "volume": 29510.0}, {"date": "2021-07-30", "close": 55.43, "volume": 34942.0}, {"date": "2021-08-02", "close": 55.4302, "volume": 36715.0}, {"date": "2021-08-03", "close": 55.4986, "volume": 19005.0}, {"date": "2021-08-04", "close": 55.504, "volume": 29952.0}, {"date": "2021-08-05", "close": 55.31, "volume": 31106.0}, {"date": "2021-08-06", "close": 54.932, "volume": 30356.0}, {"date": "2021-08-09", "close": 54.73, "volume": 50067.0}, {"date": "2021-08-10", "close": 54.63, "volume": 28002.0}, {"date": "2021-08-11", "close": 54.736, "volume": 22234.0}, {"date": "2021-08-12", "close": 54.779, "volume": 25144.0}, {"date": "2021-08-13", "close": 55.09, "volume": 35038.0}, {"date": "2021-08-16", "close": 55.1248, "volume": 31222.0}, {"date": "2021-08-17", "close": 55.06, "volume": 63932.0}, {"date": "2021-08-18", "close": 55.0, "volume": 36430.0}, {"date": "2021-08-19", "close": 55.1138, "volume": 17377.0}, {"date": "2021-08-20", "close": 55.1604, "volume": 18321.0}, {"date": "2021-08-23", "close": 55.1921, "volume": 19905.0}, {"date": "2021-08-24", "close": 55.0785, "volume": 25484.0}, {"date": "2021-08-25", "close": 54.9564, "volume": 21890.0}, {"date": "2021-08-26", "close": 54.95, "volume": 68717.0}, {"date": "2021-08-27", "close": 55.2115, "volume": 29131.0}, {"date": "2021-08-30", "close": 55.2886, "volume": 17099.0}, {"date": "2021-08-31", "close": 55.19, "volume": 32886.0}, {"date": "2021-09-01", "close": 55.13, "volume": 39256.0}, {"date": "2021-09-02", "close": 55.209, "volume": 23320.0}, {"date": "2021-09-03", "close": 55.05, "volume": 44532.0}, {"date": "2021-09-07", "close": 54.8018, "volume": 21438.0}, {"date": "2021-09-08", "close": 54.9857, "volume": 27437.0}, {"date": "2021-09-09", "close": 55.2781, "volume": 27339.0}, {"date": "2021-09-10", "close": 55.1591, "volume": 24544.0}, {"date": "2021-09-13", "close": 55.2551, "volume": 19866.0}, {"date": "2021-09-14", "close": 55.3956, "volume": 35867.0}, {"date": "2021-09-15", "close": 55.3503, "volume": 27854.0}, {"date": "2021-09-16", "close": 55.2855, "volume": 17434.0}, {"date": "2021-09-17", "close": 55.1846, "volume": 19284.0}, {"date": "2021-09-20", "close": 55.3108, "volume": 50552.0}, {"date": "2021-09-21", "close": 55.328, "volume": 20774.0}, {"date": "2021-09-22", "close": 55.452, "volume": 23163.0}, {"date": "2021-09-23", "close": 55.1366, "volume": 27674.0}, {"date": "2021-09-24", "close": 55.0136, "volume": 23475.0}, {"date": "2021-09-27", "close": 54.9929, "volume": 19038.0}, {"date": "2021-09-28", "close": 54.5141, "volume": 53624.0}, {"date": "2021-09-29", "close": 54.497, "volume": 25938.0}, {"date": "2021-09-30", "close": 54.3637, "volume": 55836.0}, {"date": "2021-10-01", "close": 54.6085, "volume": 65650.0}, {"date": "2021-10-04", "close": 54.52, "volume": 47998.0}, {"date": "2021-10-05", "close": 54.3406, "volume": 65809.0}, {"date": "2021-10-06", "close": 54.3405, "volume": 50886.0}, {"date": "2021-10-07", "close": 54.1427, "volume": 24656.0}, {"date": "2021-10-08", "close": 53.9289, "volume": 35771.0}, {"date": "2021-10-11", "close": 53.8444, "volume": 20673.0}, {"date": "2021-10-12", "close": 54.09, "volume": 40730.0}, {"date": "2021-10-13", "close": 54.34, "volume": 42084.0}, {"date": "2021-10-14", "close": 54.5361, "volume": 34905.0}, {"date": "2021-10-15", "close": 54.4185, "volume": 24345.0}, {"date": "2021-10-18", "close": 54.3674, "volume": 40999.0}, {"date": "2021-10-19", "close": 54.1109, "volume": 26506.0}, {"date": "2021-10-20", "close": 54.0255, "volume": 26877.0}, {"date": "2021-10-21", "close": 53.9143, "volume": 20846.0}, {"date": "2021-10-22", "close": 54.08, "volume": 41252.0}, {"date": "2021-10-25", "close": 54.1012, "volume": 30389.0}, {"date": "2021-10-26", "close": 54.2951, "volume": 39657.0}, {"date": "2021-10-27", "close": 54.5625, "volume": 170932.0}, {"date": "2021-10-28", "close": 54.4944, "volume": 20413.0}, {"date": "2021-10-29", "close": 54.5, "volume": 49635.0}, {"date": "2021-11-01", "close": 54.3144, "volume": 44887.0}, {"date": "2021-11-02", "close": 54.47, "volume": 41918.0}, {"date": "2021-11-03", "close": 54.4, "volume": 36671.0}, {"date": "2021-11-04", "close": 54.6002, "volume": 21004.0}, {"date": "2021-11-05", "close": 54.95, "volume": 51247.0}, {"date": "2021-11-08", "close": 54.83, "volume": 47692.0}, {"date": "2021-11-09", "close": 54.97, "volume": 47999.0}, {"date": "2021-11-10", "close": 54.487, "volume": 32551.0}, {"date": "2021-11-11", "close": 54.34, "volume": 21066.0}, {"date": "2021-11-12", "close": 54.31, "volume": 26983.0}, {"date": "2021-11-15", "close": 53.9414, "volume": 46559.0}, {"date": "2021-11-16", "close": 53.8576, "volume": 59732.0}, {"date": "2021-11-17", "close": 54.0393, "volume": 34572.0}, {"date": "2021-11-18", "close": 54.1218, "volume": 40200.0}, {"date": "2021-11-19", "close": 54.3002, "volume": 34322.0}, {"date": "2021-11-22", "close": 53.91, "volume": 26680.0}, {"date": "2021-11-23", "close": 53.6072, "volume": 57619.0}, {"date": "2021-11-24", "close": 53.7843, "volume": 27546.0}, {"date": "2021-11-26", "close": 54.125, "volume": 98234.0}, {"date": "2021-11-29", "close": 54.2092, "volume": 35302.0}, {"date": "2021-11-30", "close": 54.3167, "volume": 27678.0}, {"date": "2021-12-01", "close": 54.185, "volume": 68263.0}, {"date": "2021-12-02", "close": 54.2899, "volume": 46422.0}, {"date": "2021-12-03", "close": 54.6712, "volume": 23168.0}, {"date": "2021-12-06", "close": 54.435, "volume": 31631.0}, {"date": "2021-12-07", "close": 54.4667, "volume": 26658.0}, {"date": "2021-12-08", "close": 54.1707, "volume": 27512.0}, {"date": "2021-12-09", "close": 54.14, "volume": 45158.0}, {"date": "2021-12-10", "close": 54.175, "volume": 46984.0}, {"date": "2021-12-13", "close": 54.375, "volume": 32226.0}, {"date": "2021-12-14", "close": 54.1731, "volume": 23874.0}, {"date": "2021-12-15", "close": 54.2346, "volume": 25035.0}, {"date": "2021-12-16", "close": 54.2044, "volume": 29941.0}, {"date": "2021-12-17", "close": 54.35, "volume": 36956.0}, {"date": "2021-12-20", "close": 54.1127, "volume": 43549.0}, {"date": "2021-12-21", "close": 54.1893, "volume": 35814.0}, {"date": "2021-12-22", "close": 54.2812, "volume": 39437.0}, {"date": "2021-12-23", "close": 54.26, "volume": 55391.0}, {"date": "2021-12-27", "close": 54.3443, "volume": 38630.0}, {"date": "2021-12-28", "close": 54.19, "volume": 34840.0}, {"date": "2021-12-29", "close": 53.95, "volume": 32743.0}, {"date": "2021-12-30", "close": 54.125, "volume": 23759.0}, {"date": "2021-12-31", "close": 54.09, "volume": 38470.0}, {"date": "2022-01-03", "close": 53.61, "volume": 37178.0}, {"date": "2022-01-04", "close": 53.6428, "volume": 49179.0}, {"date": "2022-01-05", "close": 53.3722, "volume": 48055.0}, {"date": "2022-01-06", "close": 53.3, "volume": 57780.0}, {"date": "2022-01-07", "close": 53.105, "volume": 60059.0}, {"date": "2022-01-10", "close": 53.03, "volume": 46875.0}, {"date": "2022-01-11", "close": 53.16, "volume": 111429.0}, {"date": "2022-01-12", "close": 53.165, "volume": 138114.0}, {"date": "2022-01-13", "close": 53.2767, "volume": 28581.0}, {"date": "2022-01-14", "close": 52.8942, "volume": 41866.0}, {"date": "2022-01-18", "close": 52.4501, "volume": 157526.0}, {"date": "2022-01-19", "close": 52.5328, "volume": 39446.0}, {"date": "2022-01-20", "close": 52.4884, "volume": 60494.0}, {"date": "2022-01-21", "close": 52.7856, "volume": 29912.0}, {"date": "2022-01-24", "close": 52.65, "volume": 130864.0}, {"date": "2022-01-25", "close": 52.515, "volume": 80604.0}, {"date": "2022-01-26", "close": 52.22, "volume": 39134.0}, {"date": "2022-01-27", "close": 52.26, "volume": 41639.0}, {"date": "2022-01-28", "close": 52.315, "volume": 34491.0}, {"date": "2022-01-31", "close": 52.3277, "volume": 38570.0}, {"date": "2022-02-01", "close": 52.3122, "volume": 31094.0}, {"date": "2022-02-02", "close": 52.36, "volume": 66605.0}, {"date": "2022-02-03", "close": 52.01, "volume": 57367.0}, {"date": "2022-02-04", "close": 51.51, "volume": 76571.0}, {"date": "2022-02-07", "close": 51.6266, "volume": 40792.0}, {"date": "2022-02-08", "close": 51.4314, "volume": 75608.0}, {"date": "2022-02-09", "close": 51.5787, "volume": 165761.0}, {"date": "2022-02-10", "close": 51.0051, "volume": 73232.0}, {"date": "2022-02-11", "close": 51.24, "volume": 108120.0}, {"date": "2022-02-14", "close": 50.8924, "volume": 95475.0}, {"date": "2022-02-15", "close": 50.6862, "volume": 31159.0}, {"date": "2022-02-16", "close": 50.73, "volume": 58313.0}, {"date": "2022-02-17", "close": 50.78, "volume": 87954.0}, {"date": "2022-02-18", "close": 50.84, "volume": 52663.0}, {"date": "2022-02-22", "close": 50.83, "volume": 87132.0}, {"date": "2022-02-23", "close": 50.42, "volume": 61049.0}, {"date": "2022-02-24", "close": 50.5943, "volume": 76210.0}, {"date": "2022-02-25", "close": 50.79, "volume": 31078.0}, {"date": "2022-02-28", "close": 51.235, "volume": 37622.0}, {"date": "2022-03-01", "close": 51.295, "volume": 21052.0}, {"date": "2022-03-02", "close": 50.64, "volume": 82363.0}, {"date": "2022-03-03", "close": 50.82, "volume": 53734.0}, {"date": "2022-03-04", "close": 50.8184, "volume": 104035.0}, {"date": "2022-03-07", "close": 50.2569, "volume": 68514.0}, {"date": "2022-03-08", "close": 49.985, "volume": 69088.0}, {"date": "2022-03-09", "close": 50.06, "volume": 30951.0}, {"date": "2022-03-10", "close": 49.5893, "volume": 71083.0}, {"date": "2022-03-11", "close": 49.5617, "volume": 389944.0}, {"date": "2022-03-14", "close": 48.9647, "volume": 95637.0}, {"date": "2022-03-15", "close": 49.132, "volume": 875998.0}, {"date": "2022-03-16", "close": 49.59, "volume": 231918.0}, {"date": "2022-03-17", "close": 50.03, "volume": 40978.0}, {"date": "2022-03-18", "close": 50.1542, "volume": 47754.0}, {"date": "2022-03-21", "close": 49.57, "volume": 33952.0}, {"date": "2022-03-22", "close": 49.41, "volume": 43339.0}, {"date": "2022-03-23", "close": 49.56, "volume": 27578.0}, {"date": "2022-03-24", "close": 49.58, "volume": 80326.0}, {"date": "2022-03-25", "close": 49.27, "volume": 51582.0}, {"date": "2022-03-28", "close": 49.46, "volume": 29593.0}, {"date": "2022-03-29", "close": 49.8043, "volume": 27718.0}, {"date": "2022-03-30", "close": 49.93, "volume": 18803.0}, {"date": "2022-03-31", "close": 49.83, "volume": 36686.0}, {"date": "2022-04-01", "close": 49.84, "volume": 84469.0}, {"date": "2022-04-04", "close": 50.0, "volume": 38692.0}, {"date": "2022-04-05", "close": 49.259, "volume": 30152.0}, {"date": "2022-04-06", "close": 49.05, "volume": 44367.0}, {"date": "2022-04-07", "close": 48.8351, "volume": 34888.0}, {"date": "2022-04-08", "close": 48.4719, "volume": 98483.0}, {"date": "2022-04-11", "close": 48.045, "volume": 88530.0}, {"date": "2022-04-12", "close": 48.14, "volume": 58763.0}, {"date": "2022-04-13", "close": 48.33, "volume": 44342.0}, {"date": "2022-04-14", "close": 47.8738, "volume": 40323.0}, {"date": "2022-04-18", "close": 47.585, "volume": 49828.0}, {"date": "2022-04-19", "close": 47.17, "volume": 38647.0}, {"date": "2022-04-20", "close": 47.61, "volume": 72786.0}, {"date": "2022-04-21", "close": 47.2037, "volume": 45272.0}, {"date": "2022-04-22", "close": 47.1507, "volume": 48472.0}, {"date": "2022-04-25", "close": 47.585, "volume": 32825.0}, {"date": "2022-04-26", "close": 47.5888, "volume": 17253.0}, {"date": "2022-04-27", "close": 47.22, "volume": 312980.0}, {"date": "2022-04-28", "close": 47.275, "volume": 26648.0}, {"date": "2022-04-29", "close": 46.86, "volume": 69394.0}, {"date": "2022-05-02", "close": 46.56, "volume": 73050.0}, {"date": "2022-05-03", "close": 46.7441, "volume": 50435.0}, {"date": "2022-05-04", "close": 47.165, "volume": 51483.0}, {"date": "2022-05-05", "close": 46.48, "volume": 51372.0}, {"date": "2022-05-06", "close": 46.2, "volume": 47625.0}, {"date": "2022-05-09", "close": 46.34, "volume": 58204.0}, {"date": "2022-05-10", "close": 46.51, "volume": 32613.0}, {"date": "2022-05-11", "close": 46.69, "volume": 21709.0}, {"date": "2022-05-12", "close": 46.675, "volume": 174876.0}, {"date": "2022-05-13", "close": 46.455, "volume": 56939.0}, {"date": "2022-05-16", "close": 46.5169, "volume": 99441.0}, {"date": "2022-05-17", "close": 46.27, "volume": 30766.0}, {"date": "2022-05-18", "close": 46.428, "volume": 24214.0}, {"date": "2022-05-19", "close": 46.58, "volume": 31381.0}, {"date": "2022-05-20", "close": 46.7794, "volume": 73401.0}, {"date": "2022-05-23", "close": 46.65, "volume": 60441.0}, {"date": "2022-05-24", "close": 47.1425, "volume": 46778.0}, {"date": "2022-05-25", "close": 47.55, "volume": 44223.0}, {"date": "2022-05-26", "close": 47.625, "volume": 118639.0}, {"date": "2022-05-27", "close": 47.7928, "volume": 116893.0}, {"date": "2022-05-31", "close": 47.52, "volume": 31330.0}, {"date": "2022-06-01", "close": 47.18, "volume": 26257.0}, {"date": "2022-06-02", "close": 47.205, "volume": 42793.0}, {"date": "2022-06-03", "close": 47.065, "volume": 40736.0}, {"date": "2022-06-06", "close": 46.8, "volume": 35713.0}, {"date": "2022-06-07", "close": 47.0, "volume": 50241.0}, {"date": "2022-06-08", "close": 46.76, "volume": 38001.0}, {"date": "2022-06-09", "close": 46.5, "volume": 48258.0}, {"date": "2022-06-10", "close": 46.1336, "volume": 1095634.0}, {"date": "2022-06-13", "close": 45.195, "volume": 201079.0}, {"date": "2022-06-14", "close": 44.94, "volume": 69634.0}, {"date": "2022-06-15", "close": 45.5425, "volume": 57138.0}, {"date": "2022-06-16", "close": 45.5819, "volume": 42742.0}, {"date": "2022-06-17", "close": 45.68, "volume": 42951.0}, {"date": "2022-06-21", "close": 45.28, "volume": 59660.0}, {"date": "2022-06-22", "close": 45.55, "volume": 82636.0}, {"date": "2022-06-23", "close": 45.8389, "volume": 36359.0}, {"date": "2022-06-24", "close": 45.88, "volume": 1576039.0}, {"date": "2022-06-27", "close": 45.54, "volume": 190124.0}, {"date": "2022-06-28", "close": 45.51, "volume": 87613.0}, {"date": "2022-06-29", "close": 45.76, "volume": 27869.0}, {"date": "2022-06-30", "close": 46.05, "volume": 71482.0}, {"date": "2022-07-01", "close": 46.2587, "volume": 27227.0}, {"date": "2022-07-05", "close": 46.245, "volume": 51497.0}, {"date": "2022-07-06", "close": 46.0599, "volume": 29171.0}, {"date": "2022-07-07", "close": 46.07, "volume": 28887.0}, {"date": "2022-07-08", "close": 45.982, "volume": 26674.0}, {"date": "2022-07-11", "close": 46.12, "volume": 23389.0}, {"date": "2022-07-12", "close": 46.1676, "volume": 35299.0}, {"date": "2022-07-13", "close": 46.44, "volume": 34237.0}, {"date": "2022-07-14", "close": 46.17, "volume": 37387.0}, {"date": "2022-07-15", "close": 46.5, "volume": 51940.0}, {"date": "2022-07-18", "close": 46.22, "volume": 42611.0}, {"date": "2022-07-19", "close": 46.31, "volume": 42222.0}, {"date": "2022-07-20", "close": 46.3, "volume": 113051.0}, {"date": "2022-07-21", "close": 46.83, "volume": 252129.0}, {"date": "2022-07-22", "close": 47.16, "volume": 37103.0}, {"date": "2022-07-25", "close": 46.79, "volume": 46685.0}, {"date": "2022-07-26", "close": 46.8, "volume": 31499.0}, {"date": "2022-07-27", "close": 47.06, "volume": 24140.0}, {"date": "2022-07-28", "close": 47.3902, "volume": 39501.0}, {"date": "2022-07-29", "close": 47.51, "volume": 26023.0}, {"date": "2022-08-01", "close": 47.46, "volume": 60922.0}, {"date": "2022-08-02", "close": 46.985, "volume": 52000.0}, {"date": "2022-08-03", "close": 47.4, "volume": 31535.0}, {"date": "2022-08-04", "close": 47.44, "volume": 23809.0}, {"date": "2022-08-05", "close": 46.9, "volume": 21372.0}, {"date": "2022-08-08", "close": 47.07, "volume": 26166.0}, {"date": "2022-08-09", "close": 46.87, "volume": 16268.0}, {"date": "2022-08-10", "close": 47.2683, "volume": 76988.0}, {"date": "2022-08-11", "close": 46.88, "volume": 61911.0}, {"date": "2022-08-12", "close": 47.34, "volume": 38556.0}, {"date": "2022-08-15", "close": 47.305, "volume": 44012.0}, {"date": "2022-08-16", "close": 47.17, "volume": 36733.0}, {"date": "2022-08-17", "close": 46.8, "volume": 115372.0}, {"date": "2022-08-18", "close": 46.89, "volume": 42078.0}, {"date": "2022-08-19", "close": 46.43, "volume": 26095.0}, {"date": "2022-08-22", "close": 46.15, "volume": 23773.0}, {"date": "2022-08-23", "close": 46.2, "volume": 213246.0}, {"date": "2022-08-24", "close": 46.09, "volume": 17964.0}, {"date": "2022-08-25", "close": 46.5, "volume": 10426.0}, {"date": "2022-08-26", "close": 46.25, "volume": 29403.0}, {"date": "2022-08-29", "close": 45.96, "volume": 23827.0}, {"date": "2022-08-30", "close": 45.99, "volume": 13022.0}, {"date": "2022-08-31", "close": 45.61, "volume": 19593.0}, {"date": "2022-09-01", "close": 45.27, "volume": 48428.0}, {"date": "2022-09-02", "close": 45.3, "volume": 27166.0}, {"date": "2022-09-06", "close": 44.82, "volume": 38236.0}, {"date": "2022-09-07", "close": 45.29, "volume": 26049.0}, {"date": "2022-09-08", "close": 45.19, "volume": 11989.0}, {"date": "2022-09-09", "close": 45.295, "volume": 42180.0}, {"date": "2022-09-12", "close": 45.22, "volume": 14057.0}, {"date": "2022-09-13", "close": 44.91, "volume": 19555.0}, {"date": "2022-09-14", "close": 45.08, "volume": 17196.0}, {"date": "2022-09-15", "close": 44.89, "volume": 17854.0}, {"date": "2022-09-16", "close": 44.8, "volume": 38967.0}, {"date": "2022-09-19", "close": 44.835, "volume": 106511.0}, {"date": "2022-09-20", "close": 44.5, "volume": 38326.0}, {"date": "2022-09-21", "close": 44.59, "volume": 26805.0}, {"date": "2022-09-22", "close": 44.08, "volume": 204423.0}, {"date": "2022-09-23", "close": 43.98, "volume": 56081.0}, {"date": "2022-09-26", "close": 43.34, "volume": 81619.0}, {"date": "2022-09-27", "close": 42.7825, "volume": 125936.0}, {"date": "2022-09-28", "close": 43.45, "volume": 23331.0}, {"date": "2022-09-29", "close": 43.18, "volume": 39298.0}, {"date": "2022-09-30", "close": 43.22, "volume": 67080.0}, {"date": "2022-10-03", "close": 43.5911, "volume": 56133.0}, {"date": "2022-10-04", "close": 43.8, "volume": 38569.0}, {"date": "2022-10-05", "close": 43.52, "volume": 40190.0}, {"date": "2022-10-06", "close": 43.45, "volume": 25452.0}, {"date": "2022-10-07", "close": 43.07, "volume": 38060.0}, {"date": "2022-10-10", "close": 42.75, "volume": 38191.0}, {"date": "2022-10-11", "close": 42.675, "volume": 39592.0}, {"date": "2022-10-12", "close": 42.615, "volume": 30665.0}, {"date": "2022-10-13", "close": 42.68, "volume": 25714.0}, {"date": "2022-10-14", "close": 42.295, "volume": 985115.0}, {"date": "2022-10-17", "close": 42.4682, "volume": 135284.0}, {"date": "2022-10-18", "close": 42.695, "volume": 19914.0}, {"date": "2022-10-19", "close": 42.1901, "volume": 22128.0}, {"date": "2022-10-20", "close": 41.901, "volume": 30230.0}, {"date": "2022-10-21", "close": 42.015, "volume": 61286.0}, {"date": "2022-10-24", "close": 41.99, "volume": 50182.0}, {"date": "2022-10-25", "close": 42.435, "volume": 19971.0}, {"date": "2022-10-26", "close": 42.575, "volume": 133897.0}, {"date": "2022-10-27", "close": 42.7415, "volume": 40223.0}, {"date": "2022-10-28", "close": 42.83, "volume": 61539.0}, {"date": "2022-10-31", "close": 42.65, "volume": 79718.0}, {"date": "2022-11-01", "close": 42.7571, "volume": 84178.0}, {"date": "2022-11-02", "close": 42.97, "volume": 50368.0}, {"date": "2022-11-03", "close": 42.48, "volume": 28893.0}, {"date": "2022-11-04", "close": 42.53, "volume": 69999.0}, {"date": "2022-11-07", "close": 42.42, "volume": 48332.0}, {"date": "2022-11-08", "close": 42.5503, "volume": 16642.0}, {"date": "2022-11-09", "close": 42.5, "volume": 36273.0}, {"date": "2022-11-10", "close": 43.715, "volume": 21811.0}, {"date": "2022-11-11", "close": 43.7673, "volume": 17107.0}, {"date": "2022-11-14", "close": 43.62, "volume": 79849.0}, {"date": "2022-11-15", "close": 44.125, "volume": 25150.0}, {"date": "2022-11-16", "close": 44.4534, "volume": 28325.0}, {"date": "2022-11-17", "close": 44.3, "volume": 30335.0}, {"date": "2022-11-18", "close": 44.28, "volume": 16697.0}, {"date": "2022-11-21", "close": 44.24, "volume": 33212.0}, {"date": "2022-11-22", "close": 44.57, "volume": 127560.0}, {"date": "2022-11-23", "close": 44.93, "volume": 48184.0}, {"date": "2022-11-25", "close": 44.99, "volume": 54628.0}, {"date": "2022-11-28", "close": 44.69, "volume": 30948.0}, {"date": "2022-11-29", "close": 44.495, "volume": 11455.0}, {"date": "2022-11-30", "close": 44.99, "volume": 30360.0}, {"date": "2022-12-01", "close": 45.34, "volume": 19116.0}, {"date": "2022-12-02", "close": 45.575, "volume": 70642.0}, {"date": "2022-12-05", "close": 45.25, "volume": 132867.0}, {"date": "2022-12-06", "close": 45.37, "volume": 84538.0}, {"date": "2022-12-07", "close": 45.769, "volume": 19378.0}, {"date": "2022-12-08", "close": 45.68, "volume": 211647.0}, {"date": "2022-12-09", "close": 45.4, "volume": 446563.0}, {"date": "2022-12-12", "close": 45.33, "volume": 38281.0}, {"date": "2022-12-13", "close": 45.651, "volume": 70195.0}, {"date": "2022-12-14", "close": 45.75, "volume": 47799.0}, {"date": "2022-12-15", "close": 45.78, "volume": 61223.0}, {"date": "2022-12-16", "close": 45.5992, "volume": 63496.0}, {"date": "2022-12-19", "close": 45.2247, "volume": 27153.0}, {"date": "2022-12-20", "close": 44.775, "volume": 55868.0}, {"date": "2022-12-21", "close": 45.015, "volume": 138968.0}, {"date": "2022-12-22", "close": 45.085, "volume": 40269.0}, {"date": "2022-12-23", "close": 44.91, "volume": 58401.0}, {"date": "2022-12-27", "close": 44.31, "volume": 54860.0}, {"date": "2022-12-28", "close": 44.21, "volume": 59246.0}, {"date": "2022-12-29", "close": 44.455, "volume": 57496.0}, {"date": "2022-12-30", "close": 44.21, "volume": 132581.0}, {"date": "2023-01-03", "close": 44.475, "volume": 112258.0}, {"date": "2023-01-04", "close": 44.77, "volume": 89209.0}, {"date": "2023-01-05", "close": 44.725, "volume": 34459.0}, {"date": "2023-01-06", "close": 45.35, "volume": 22251.0}, {"date": "2023-01-09", "close": 45.51, "volume": 22629.0}, {"date": "2023-01-10", "close": 45.3646, "volume": 35949.0}, {"date": "2023-01-11", "close": 45.68, "volume": 47536.0}, {"date": "2023-01-12", "close": 46.11, "volume": 23628.0}, {"date": "2023-01-13", "close": 46.0, "volume": 28207.0}, {"date": "2023-01-17", "close": 45.875, "volume": 10690.0}, {"date": "2023-01-18", "close": 46.32, "volume": 327412.0}, {"date": "2023-01-19", "close": 46.18, "volume": 54488.0}, {"date": "2023-01-20", "close": 46.045, "volume": 41157.0}, {"date": "2023-01-23", "close": 45.93, "volume": 61798.0}, {"date": "2023-01-24", "close": 46.135, "volume": 104891.0}, {"date": "2023-01-25", "close": 46.1407, "volume": 28799.0}, {"date": "2023-01-26", "close": 46.15, "volume": 64260.0}, {"date": "2023-01-27", "close": 46.05, "volume": 39330.0}, {"date": "2023-01-30", "close": 45.9, "volume": 187365.0}, {"date": "2023-01-31", "close": 46.23, "volume": 22955.0}, {"date": "2023-02-01", "close": 46.42, "volume": 26177.0}, {"date": "2023-02-02", "close": 46.59, "volume": 106741.0}, {"date": "2023-02-03", "close": 46.065, "volume": 38118.0}, {"date": "2023-02-06", "close": 45.735, "volume": 37093.0}, {"date": "2023-02-07", "close": 45.68, "volume": 31367.0}, {"date": "2023-02-08", "close": 45.675, "volume": 61765.0}, {"date": "2023-02-09", "close": 45.37, "volume": 27386.0}, {"date": "2023-02-10", "close": 45.128, "volume": 60219.0}, {"date": "2023-02-13", "close": 45.24, "volume": 38652.0}, {"date": "2023-02-14", "close": 45.13, "volume": 34907.0}, {"date": "2023-02-15", "close": 44.99, "volume": 22422.0}, {"date": "2023-02-16", "close": 44.71, "volume": 22778.0}, {"date": "2023-02-17", "close": 44.835, "volume": 22250.0}, {"date": "2023-02-21", "close": 44.33, "volume": 28147.0}, {"date": "2023-02-22", "close": 44.43, "volume": 188619.0}, {"date": "2023-02-23", "close": 44.69, "volume": 44292.0}, {"date": "2023-02-24", "close": 44.42, "volume": 47818.0}, {"date": "2023-02-27", "close": 44.435, "volume": 16222.0}, {"date": "2023-02-28", "close": 44.45, "volume": 21680.0}, {"date": "2023-03-01", "close": 44.055, "volume": 23690.0}, {"date": "2023-03-02", "close": 43.97, "volume": 112550.0}, {"date": "2023-03-03", "close": 44.54, "volume": 24994.0}, {"date": "2023-03-06", "close": 44.43, "volume": 28877.0}, {"date": "2023-03-07", "close": 44.315, "volume": 24043.0}, {"date": "2023-03-08", "close": 44.26, "volume": 55865.0}, {"date": "2023-03-09", "close": 44.23, "volume": 25328.0}, {"date": "2023-03-10", "close": 44.7717, "volume": 25275.0}, {"date": "2023-03-13", "close": 44.82, "volume": 33363.0}, {"date": "2023-03-14", "close": 44.7, "volume": 34364.0}, {"date": "2023-03-15", "close": 45.0152, "volume": 16346.0}, {"date": "2023-03-16", "close": 44.93, "volume": 15568.0}, {"date": "2023-03-17", "close": 45.14, "volume": 130620.0}, {"date": "2023-03-20", "close": 45.02, "volume": 38937.0}, {"date": "2023-03-21", "close": 45.22, "volume": 26022.0}, {"date": "2023-03-22", "close": 45.345, "volume": 218290.0}, {"date": "2023-03-23", "close": 45.5561, "volume": 26225.0}, {"date": "2023-03-24", "close": 45.6876, "volume": 159833.0}, {"date": "2023-03-27", "close": 45.2, "volume": 24863.0}, {"date": "2023-03-28", "close": 45.1648, "volume": 521131.0}, {"date": "2023-03-29", "close": 45.3209, "volume": 170817.0}, {"date": "2023-03-30", "close": 45.39, "volume": 45540.0}, {"date": "2023-03-31", "close": 45.7705, "volume": 27104.0}, {"date": "2023-04-03", "close": 45.8675, "volume": 40888.0}, {"date": "2023-04-04", "close": 45.9132, "volume": 78000.0}, {"date": "2023-04-05", "close": 46.03, "volume": 29604.0}, {"date": "2023-04-06", "close": 45.97, "volume": 18859.0}, {"date": "2023-04-10", "close": 45.83, "volume": 56459.0}, {"date": "2023-04-11", "close": 45.8, "volume": 13633.0}, {"date": "2023-04-12", "close": 45.73, "volume": 14817.0}, {"date": "2023-04-13", "close": 45.8097, "volume": 14072.0}, {"date": "2023-04-14", "close": 45.69, "volume": 47504.0}, {"date": "2023-04-17", "close": 45.47, "volume": 26249.0}, {"date": "2023-04-18", "close": 45.58, "volume": 38748.0}, {"date": "2023-04-19", "close": 45.39, "volume": 30389.0}, {"date": "2023-04-20", "close": 45.5588, "volume": 64109.0}, {"date": "2023-04-21", "close": 45.57, "volume": 35095.0}, {"date": "2023-04-24", "close": 45.75, "volume": 21885.0}, {"date": "2023-04-25", "close": 45.9686, "volume": 21339.0}, {"date": "2023-04-26", "close": 45.7577, "volume": 19855.0}, {"date": "2023-04-27", "close": 45.615, "volume": 14326.0}, {"date": "2023-04-28", "close": 45.9195, "volume": 19700.0}, {"date": "2023-05-01", "close": 45.1772, "volume": 21290.0}, {"date": "2023-05-02", "close": 45.6, "volume": 21951.0}, {"date": "2023-05-03", "close": 45.68, "volume": 29847.0}, {"date": "2023-05-04", "close": 45.6, "volume": 29623.0}, {"date": "2023-05-05", "close": 45.425, "volume": 39153.0}, {"date": "2023-05-08", "close": 45.1453, "volume": 21012.0}, {"date": "2023-05-09", "close": 45.145, "volume": 66429.0}, {"date": "2023-05-10", "close": 45.4264, "volume": 31742.0}, {"date": "2023-05-11", "close": 45.5768, "volume": 16480.0}, {"date": "2023-05-12", "close": 45.35, "volume": 211409.0}, {"date": "2023-05-15", "close": 45.155, "volume": 27956.0}, {"date": "2023-05-16", "close": 44.9573, "volume": 28220.0}, {"date": "2023-05-17", "close": 44.9451, "volume": 21808.0}, {"date": "2023-05-18", "close": 44.8, "volume": 13957.0}, {"date": "2023-05-19", "close": 44.738, "volume": 31044.0}, {"date": "2023-05-22", "close": 44.7252, "volume": 33051.0}, {"date": "2023-05-23", "close": 44.8147, "volume": 26811.0}, {"date": "2023-05-24", "close": 44.6893, "volume": 17044.0}, {"date": "2023-05-25", "close": 44.5353, "volume": 31939.0}, {"date": "2023-05-26", "close": 44.7026, "volume": 15083.0}, {"date": "2023-05-30", "close": 44.9351, "volume": 29616.0}, {"date": "2023-05-31", "close": 45.1354, "volume": 39708.0}, {"date": "2023-06-01", "close": 45.145, "volume": 35316.0}, {"date": "2023-06-02", "close": 44.99, "volume": 141807.0}, {"date": "2023-06-05", "close": 44.92, "volume": 37407.0}, {"date": "2023-06-06", "close": 44.955, "volume": 33041.0}, {"date": "2023-06-07", "close": 44.645, "volume": 41870.0}, {"date": "2023-06-08", "close": 44.88, "volume": 33624.0}, {"date": "2023-06-09", "close": 44.795, "volume": 33137.0}, {"date": "2023-06-12", "close": 44.91, "volume": 20212.0}, {"date": "2023-06-13", "close": 44.74, "volume": 95847.0}, {"date": "2023-06-14", "close": 44.87, "volume": 305955.0}, {"date": "2023-06-15", "close": 45.19, "volume": 43510.0}, {"date": "2023-06-16", "close": 45.11, "volume": 31328.0}, {"date": "2023-06-20", "close": 45.265, "volume": 40548.0}, {"date": "2023-06-21", "close": 45.23, "volume": 76762.0}, {"date": "2023-06-22", "close": 45.0275, "volume": 42436.0}, {"date": "2023-06-23", "close": 45.13, "volume": 33645.0}, {"date": "2023-06-26", "close": 45.1951, "volume": 19317.0}, {"date": "2023-06-27", "close": 45.11, "volume": 28044.0}, {"date": "2023-06-28", "close": 45.29, "volume": 26823.0}, {"date": "2023-06-29", "close": 44.9975, "volume": 31290.0}, {"date": "2023-06-30", "close": 45.2566, "volume": 53282.0}, {"date": "2023-07-03", "close": 45.055, "volume": 34928.0}, {"date": "2023-07-05", "close": 44.7597, "volume": 44123.0}, {"date": "2023-07-06", "close": 44.43, "volume": 35757.0}, {"date": "2023-07-07", "close": 44.405, "volume": 32441.0}, {"date": "2023-07-10", "close": 44.576, "volume": 34159.0}, {"date": "2023-07-11", "close": 44.7165, "volume": 29743.0}, {"date": "2023-07-12", "close": 45.08, "volume": 35094.0}, {"date": "2023-07-13", "close": 45.3027, "volume": 14152.0}, {"date": "2023-07-14", "close": 45.07, "volume": 129161.0}, {"date": "2023-07-17", "close": 45.095, "volume": 23782.0}, {"date": "2023-07-18", "close": 45.2015, "volume": 13316.0}, {"date": "2023-07-19", "close": 45.3879, "volume": 28285.0}, {"date": "2023-07-20", "close": 45.145, "volume": 127856.0}, {"date": "2023-07-21", "close": 45.265, "volume": 32640.0}, {"date": "2023-07-24", "close": 45.18, "volume": 28375.0}, {"date": "2023-07-25", "close": 45.1, "volume": 55127.0}, {"date": "2023-07-26", "close": 45.2833, "volume": 35514.0}, {"date": "2023-07-27", "close": 44.84, "volume": 79429.0}, {"date": "2023-07-28", "close": 45.0752, "volume": 105099.0}, {"date": "2023-07-31", "close": 45.1724, "volume": 28306.0}, {"date": "2023-08-01", "close": 44.675, "volume": 21050.0}, {"date": "2023-08-02", "close": 44.465, "volume": 31486.0}, {"date": "2023-08-03", "close": 44.1404, "volume": 37363.0}, {"date": "2023-08-04", "close": 44.5307, "volume": 19159.0}, {"date": "2023-08-07", "close": 44.4537, "volume": 28940.0}, {"date": "2023-08-08", "close": 44.59, "volume": 14810.0}, {"date": "2023-08-09", "close": 44.6071, "volume": 67339.0}, {"date": "2023-08-10", "close": 44.38, "volume": 57897.0}, {"date": "2023-08-11", "close": 44.24, "volume": 37520.0}, {"date": "2023-08-14", "close": 44.2054, "volume": 20434.0}, {"date": "2023-08-15", "close": 44.0423, "volume": 29966.0}, {"date": "2023-08-16", "close": 43.875, "volume": 29477.0}, {"date": "2023-08-17", "close": 43.77, "volume": 33202.0}, {"date": "2023-08-18", "close": 43.9093, "volume": 51329.0}, {"date": "2023-08-21", "close": 43.705, "volume": 16780.0}, {"date": "2023-08-22", "close": 43.78, "volume": 23961.0}, {"date": "2023-08-23", "close": 44.305, "volume": 33537.0}, {"date": "2023-08-24", "close": 44.1831, "volume": 24888.0}, {"date": "2023-08-25", "close": 44.2, "volume": 19443.0}, {"date": "2023-08-28", "close": 44.3, "volume": 94296.0}, {"date": "2023-08-29", "close": 44.6, "volume": 28970.0}, {"date": "2023-08-30", "close": 44.56, "volume": 34406.0}, {"date": "2023-08-31", "close": 44.6343, "volume": 29859.0}, {"date": "2023-09-01", "close": 44.245, "volume": 51979.0}, {"date": "2023-09-05", "close": 43.98, "volume": 39264.0}, {"date": "2023-09-06", "close": 43.92, "volume": 90767.0}, {"date": "2023-09-07", "close": 44.0897, "volume": 26902.0}, {"date": "2023-09-08", "close": 44.11, "volume": 40391.0}, {"date": "2023-09-11", "close": 44.06, "volume": 29657.0}, {"date": "2023-09-12", "close": 44.03, "volume": 27601.0}, {"date": "2023-09-13", "close": 44.12, "volume": 28634.0}, {"date": "2023-09-14", "close": 44.07, "volume": 30572.0}, {"date": "2023-09-15", "close": 43.98, "volume": 37828.0}, {"date": "2023-09-18", "close": 44.06, "volume": 45122.0}, {"date": "2023-09-19", "close": 43.925, "volume": 20647.0}, {"date": "2023-09-20", "close": 43.95, "volume": 56354.0}, {"date": "2023-09-21", "close": 43.6, "volume": 81500.0}, {"date": "2023-09-22", "close": 43.82, "volume": 50666.0}, {"date": "2023-09-25", "close": 43.48, "volume": 45838.0}, {"date": "2023-09-26", "close": 43.39, "volume": 56325.0}, {"date": "2023-09-27", "close": 43.22, "volume": 40434.0}, {"date": "2023-09-28", "close": 43.28, "volume": 23239.0}, {"date": "2023-09-29", "close": 43.2101, "volume": 16973.0}, {"date": "2023-10-02", "close": 42.74, "volume": 1066960.0}, {"date": "2023-10-03", "close": 42.33, "volume": 68751.0}, {"date": "2023-10-04", "close": 42.64, "volume": 22151.0}, {"date": "2023-10-05", "close": 42.585, "volume": 40049.0}, {"date": "2023-10-06", "close": 42.5011, "volume": 23416.0}, {"date": "2023-10-09", "close": 42.95, "volume": 39718.0}, {"date": "2023-10-10", "close": 42.9551, "volume": 28510.0}, {"date": "2023-10-11", "close": 43.19, "volume": 20112.0}, {"date": "2023-10-12", "close": 42.81, "volume": 21586.0}, {"date": "2023-10-13", "close": 42.98, "volume": 17645.0}, {"date": "2023-10-16", "close": 42.7571, "volume": 18828.0}, {"date": "2023-10-17", "close": 42.48, "volume": 18831.0}, {"date": "2023-10-18", "close": 42.14, "volume": 29357.0}, {"date": "2023-10-19", "close": 41.938, "volume": 40733.0}, {"date": "2023-10-20", "close": 42.0838, "volume": 66553.0}, {"date": "2023-10-23", "close": 42.35, "volume": 14251.0}, {"date": "2023-10-24", "close": 42.52, "volume": 79153.0}, {"date": "2023-10-25", "close": 42.2154, "volume": 24207.0}, {"date": "2023-10-26", "close": 42.4496, "volume": 16021.0}, {"date": "2023-10-27", "close": 42.41, "volume": 43546.0}, {"date": "2023-10-30", "close": 42.295, "volume": 21869.0}, {"date": "2023-10-31", "close": 42.21, "volume": 1354596.0}, {"date": "2023-11-01", "close": 42.585, "volume": 46891.0}, {"date": "2023-11-02", "close": 42.98, "volume": 30446.0}, {"date": "2023-11-03", "close": 43.19, "volume": 25067.0}, {"date": "2023-11-06", "close": 43.0, "volume": 63701.0}, {"date": "2023-11-07", "close": 43.25, "volume": 333192.0}, {"date": "2023-11-08", "close": 43.439, "volume": 44307.0}, {"date": "2023-11-09", "close": 43.13, "volume": 23813.0}, {"date": "2023-11-10", "close": 43.27, "volume": 48289.0}, {"date": "2023-11-13", "close": 43.2734, "volume": 15314.0}, {"date": "2023-11-14", "close": 43.85, "volume": 69360.0}, {"date": "2023-11-15", "close": 43.68, "volume": 62262.0}, {"date": "2023-11-16", "close": 43.955, "volume": 27250.0}, {"date": "2023-11-17", "close": 44.08, "volume": 41313.0}, {"date": "2023-11-20", "close": 44.19, "volume": 111642.0}, {"date": "2023-11-21", "close": 44.2, "volume": 153914.0}, {"date": "2023-11-22", "close": 44.39, "volume": 20969.0}, {"date": "2023-11-24", "close": 44.22, "volume": 8951.0}, {"date": "2023-11-27", "close": 44.51, "volume": 38569.0}, {"date": "2023-11-28", "close": 44.65, "volume": 130872.0}, {"date": "2023-11-29", "close": 44.97, "volume": 27053.0}, {"date": "2023-11-30", "close": 44.79, "volume": 44770.0}, {"date": "2023-12-01", "close": 45.1, "volume": 43098.0}, {"date": "2023-12-04", "close": 44.91, "volume": 20021.0}, {"date": "2023-12-05", "close": 45.1985, "volume": 71052.0}, {"date": "2023-12-06", "close": 45.32, "volume": 27445.0}, {"date": "2023-12-07", "close": 45.345, "volume": 29493.0}, {"date": "2023-12-08", "close": 45.1399, "volume": 20228.0}, {"date": "2023-12-11", "close": 45.12, "volume": 155233.0}, {"date": "2023-12-12", "close": 45.309, "volume": 21747.0}, {"date": "2023-12-13", "close": 45.97, "volume": 15912.0}, {"date": "2023-12-14", "close": 46.4, "volume": 24442.0}, {"date": "2023-12-15", "close": 46.3515, "volume": 23063.0}, {"date": "2023-12-18", "close": 46.1504, "volume": 27041.0}, {"date": "2023-12-19", "close": 46.22, "volume": 16149.0}, {"date": "2023-12-20", "close": 46.3202, "volume": 23271.0}, {"date": "2023-12-21", "close": 46.305, "volume": 14018.0}, {"date": "2023-12-22", "close": 46.28, "volume": 48440.0}, {"date": "2023-12-26", "close": 46.04, "volume": 19618.0}, {"date": "2023-12-27", "close": 46.52, "volume": 32396.0}, {"date": "2023-12-28", "close": 46.4169, "volume": 21963.0}, {"date": "2023-12-29", "close": 46.3102, "volume": 19032.0}, {"date": "2024-01-02", "close": 46.0412, "volume": 42524.0}, {"date": "2024-01-03", "close": 45.965, "volume": 77568.0}, {"date": "2024-01-04", "close": 45.76, "volume": 38764.0}, {"date": "2024-01-05", "close": 45.64, "volume": 93362.0}, {"date": "2024-01-08", "close": 45.8431, "volume": 30432.0}, {"date": "2024-01-09", "close": 45.9559, "volume": 19447.0}, {"date": "2024-01-10", "close": 45.93, "volume": 107396.0}, {"date": "2024-01-11", "close": 46.1598, "volume": 29065.0}, {"date": "2024-01-12", "close": 46.2584, "volume": 17327.0}, {"date": "2024-01-16", "close": 45.8823, "volume": 20871.0}, {"date": "2024-01-17", "close": 45.8, "volume": 151176.0}, {"date": "2024-01-18", "close": 45.7152, "volume": 18469.0}, {"date": "2024-01-19", "close": 45.7864, "volume": 21710.0}, {"date": "2024-01-22", "close": 45.86, "volume": 58799.0}, {"date": "2024-01-23", "close": 45.68, "volume": 22903.0}, {"date": "2024-01-24", "close": 45.66, "volume": 21444.0}, {"date": "2024-01-25", "close": 45.8801, "volume": 22285.0}, {"date": "2024-01-26", "close": 45.85, "volume": 30677.0}, {"date": "2024-01-29", "close": 45.99, "volume": 26333.0}, {"date": "2024-01-30", "close": 46.08, "volume": 245382.0}, {"date": "2024-01-31", "close": 46.16, "volume": 99225.0}, {"date": "2024-02-01", "close": 46.34, "volume": 48610.0}, {"date": "2024-02-02", "close": 45.99, "volume": 144850.0}, {"date": "2024-02-05", "close": 45.61, "volume": 28948.0}, {"date": "2024-02-06", "close": 45.83, "volume": 17850.0}, {"date": "2024-02-07", "close": 45.719, "volume": 71527.0}, {"date": "2024-02-08", "close": 45.531, "volume": 1844898.0}, {"date": "2024-02-09", "close": 45.48, "volume": 66679.0}, {"date": "2024-02-12", "close": 45.49, "volume": 27814.0}, {"date": "2024-02-13", "close": 45.09, "volume": 44567.0}, {"date": "2024-02-14", "close": 45.2773, "volume": 48634.0}, {"date": "2024-02-15", "close": 45.39, "volume": 36398.0}, {"date": "2024-02-16", "close": 45.26, "volume": 48991.0}, {"date": "2024-02-20", "close": 45.42, "volume": 43308.0}, {"date": "2024-02-21", "close": 45.32, "volume": 19662.0}, {"date": "2024-02-22", "close": 45.37, "volume": 21730.0}, {"date": "2024-02-23", "close": 45.46, "volume": 60855.0}, {"date": "2024-02-26", "close": 45.36, "volume": 51357.0}, {"date": "2024-02-27", "close": 45.32, "volume": 51633.0}, {"date": "2024-02-28", "close": 45.2853, "volume": 33074.0}, {"date": "2024-02-29", "close": 45.341, "volume": 33667.0}, {"date": "2024-03-01", "close": 45.41, "volume": 37122.0}, {"date": "2024-03-04", "close": 45.3344, "volume": 48611.0}, {"date": "2024-03-05", "close": 45.5545, "volume": 24537.0}, {"date": "2024-03-06", "close": 45.6345, "volume": 49232.0}, {"date": "2024-03-07", "close": 45.75, "volume": 24248.0}, {"date": "2024-03-08", "close": 45.81, "volume": 33919.0}, {"date": "2024-03-11", "close": 45.815, "volume": 28190.0}, {"date": "2024-03-12", "close": 45.7, "volume": 37519.0}, {"date": "2024-03-13", "close": 45.62, "volume": 109695.0}, {"date": "2024-03-14", "close": 45.35, "volume": 56508.0}, {"date": "2024-03-15", "close": 45.38, "volume": 27877.0}, {"date": "2024-03-18", "close": 45.31, "volume": 85981.0}, {"date": "2024-03-19", "close": 45.4432, "volume": 15832.0}, {"date": "2024-03-20", "close": 45.52, "volume": 28193.0}, {"date": "2024-03-21", "close": 45.5729, "volume": 20541.0}, {"date": "2024-03-22", "close": 45.694, "volume": 35352.0}, {"date": "2024-03-25", "close": 45.59, "volume": 20633.0}, {"date": "2024-03-26", "close": 45.5935, "volume": 157517.0}, {"date": "2024-03-27", "close": 45.86, "volume": 58483.0}, {"date": "2024-03-28", "close": 45.7905, "volume": 80577.0}, {"date": "2024-04-01", "close": 45.31, "volume": 60960.0}, {"date": "2024-04-02", "close": 45.225, "volume": 87194.0}, {"date": "2024-04-03", "close": 45.2644, "volume": 30686.0}, {"date": "2024-04-04", "close": 45.34, "volume": 31698.0}, {"date": "2024-04-05", "close": 45.15, "volume": 35090.0}, {"date": "2024-04-08", "close": 45.16, "volume": 36230.0}, {"date": "2024-04-09", "close": 45.34, "volume": 37775.0}, {"date": "2024-04-10", "close": 44.79, "volume": 59074.0}, {"date": "2024-04-11", "close": 44.7189, "volume": 61256.0}, {"date": "2024-04-12", "close": 44.8, "volume": 55394.0}, {"date": "2024-04-15", "close": 44.41, "volume": 47880.0}, {"date": "2024-04-16", "close": 44.29, "volume": 48867.0}, {"date": "2024-04-17", "close": 44.5, "volume": 36758.0}, {"date": "2024-04-18", "close": 44.42, "volume": 37098.0}, {"date": "2024-04-19", "close": 44.46, "volume": 31376.0}, {"date": "2024-04-22", "close": 44.55, "volume": 107469.0}, {"date": "2024-04-23", "close": 44.5974, "volume": 37890.0}, {"date": "2024-04-24", "close": 44.4604, "volume": 76765.0}, {"date": "2024-04-25", "close": 44.32, "volume": 100323.0}, {"date": "2024-04-26", "close": 44.4655, "volume": 44192.0}, {"date": "2024-04-29", "close": 44.65, "volume": 46891.0}, {"date": "2024-04-30", "close": 44.4205, "volume": 48308.0}, {"date": "2024-05-01", "close": 44.4209, "volume": 25171.0}, {"date": "2024-05-02", "close": 44.618, "volume": 32657.0}, {"date": "2024-05-03", "close": 44.8804, "volume": 30412.0}, {"date": "2024-05-06", "close": 44.99, "volume": 21458.0}, {"date": "2024-05-07", "close": 45.0188, "volume": 23176.0}, {"date": "2024-05-08", "close": 44.98, "volume": 29646.0}, {"date": "2024-05-09", "close": 45.02, "volume": 32474.0}, {"date": "2024-05-10", "close": 44.89, "volume": 43553.0}, {"date": "2024-05-13", "close": 44.88, "volume": 17133.0}, {"date": "2024-05-14", "close": 44.95, "volume": 56995.0}, {"date": "2024-05-15", "close": 45.34, "volume": 24872.0}, {"date": "2024-05-16", "close": 45.29, "volume": 36381.0}, {"date": "2024-05-17", "close": 45.22, "volume": 32324.0}, {"date": "2024-05-20", "close": 45.19, "volume": 24531.0}, {"date": "2024-05-21", "close": 45.2584, "volume": 21952.0}, {"date": "2024-05-22", "close": 45.1971, "volume": 23427.0}, {"date": "2024-05-23", "close": 45.06, "volume": 25277.0}, {"date": "2024-05-24", "close": 45.11, "volume": 31488.0}, {"date": "2024-05-28", "close": 44.93, "volume": 35018.0}, {"date": "2024-05-29", "close": 44.69, "volume": 36046.0}, {"date": "2024-05-30", "close": 44.91, "volume": 31390.0}, {"date": "2024-05-31", "close": 45.1, "volume": 42086.0}, {"date": "2024-06-03", "close": 45.1704, "volume": 44584.0}, {"date": "2024-06-04", "close": 45.36, "volume": 34527.0}, {"date": "2024-06-05", "close": 45.5, "volume": 21512.0}, {"date": "2024-06-06", "close": 45.45, "volume": 430576.0}, {"date": "2024-06-07", "close": 45.14, "volume": 56138.0}, {"date": "2024-06-10", "close": 45.045, "volume": 68074.0}, {"date": "2024-06-11", "close": 45.185, "volume": 53373.0}, {"date": "2024-06-12", "close": 45.44, "volume": 119755.0}, {"date": "2024-06-13", "close": 45.63, "volume": 29048.0}, {"date": "2024-06-14", "close": 45.66, "volume": 143225.0}, {"date": "2024-06-17", "close": 45.48, "volume": 116766.0}, {"date": "2024-06-18", "close": 45.61, "volume": 53796.0}, {"date": "2024-06-20", "close": 45.52, "volume": 43150.0}, {"date": "2024-06-21", "close": 45.505, "volume": 40228.0}, {"date": "2024-06-24", "close": 45.549, "volume": 31824.0}, {"date": "2024-06-25", "close": 45.531, "volume": 43205.0}, {"date": "2024-06-26", "close": 45.36, "volume": 60749.0}, {"date": "2024-06-27", "close": 45.415, "volume": 39123.0}, {"date": "2024-06-28", "close": 45.25, "volume": 75869.0}, {"date": "2024-07-01", "close": 44.87, "volume": 55107.0}, {"date": "2024-07-02", "close": 45.078, "volume": 54046.0}, {"date": "2024-07-03", "close": 45.33, "volume": 20412.0}, {"date": "2024-07-05", "close": 45.55, "volume": 36158.0}, {"date": "2024-07-08", "close": 45.57, "volume": 65123.0}, {"date": "2024-07-09", "close": 45.5, "volume": 83538.0}, {"date": "2024-07-10", "close": 45.57, "volume": 44509.0}, {"date": "2024-07-11", "close": 45.8, "volume": 109027.0}, {"date": "2024-07-12", "close": 45.895, "volume": 183075.0}, {"date": "2024-07-15", "close": 45.72, "volume": 34171.0}, {"date": "2024-07-16", "close": 45.92, "volume": 37521.0}, {"date": "2024-07-17", "close": 45.93, "volume": 29358.0}, {"date": "2024-07-18", "close": 45.81, "volume": 30345.0}, {"date": "2024-07-19", "close": 45.69, "volume": 34354.0}, {"date": "2024-07-22", "close": 45.65, "volume": 31533.0}, {"date": "2024-07-23", "close": 45.63, "volume": 91275.0}, {"date": "2024-07-24", "close": 45.45, "volume": 38007.0}, {"date": "2024-07-25", "close": 45.56, "volume": 112257.0}, {"date": "2024-07-26", "close": 45.74, "volume": 33797.0}, {"date": "2024-07-29", "close": 45.81, "volume": 49000.0}, {"date": "2024-07-30", "close": 45.87, "volume": 41811.0}, {"date": "2024-07-31", "close": 46.06, "volume": 47084.0}, {"date": "2024-08-01", "close": 46.06, "volume": 26468.0}, {"date": "2024-08-02", "close": 46.42, "volume": 50036.0}, {"date": "2024-08-05", "close": 46.26, "volume": 57750.0}, {"date": "2024-08-06", "close": 46.01, "volume": 46415.0}, {"date": "2024-08-07", "close": 45.895, "volume": 71003.0}, {"date": "2024-08-08", "close": 45.91, "volume": 37060.0}, {"date": "2024-08-09", "close": 46.09, "volume": 83434.0}, {"date": "2024-08-12", "close": 46.15, "volume": 54299.0}, {"date": "2024-08-13", "close": 46.43, "volume": 56869.0}, {"date": "2024-08-14", "close": 46.61, "volume": 51633.0}, {"date": "2024-08-15", "close": 46.46, "volume": 48986.0}, {"date": "2024-08-16", "close": 46.59, "volume": 38734.0}, {"date": "2024-08-19", "close": 46.69, "volume": 47185.0}, {"date": "2024-08-20", "close": 46.8, "volume": 25803.0}, {"date": "2024-08-21", "close": 46.92, "volume": 37335.0}, {"date": "2024-08-22", "close": 46.715, "volume": 120540.0}, {"date": "2024-08-23", "close": 46.98, "volume": 35597.0}, {"date": "2024-08-26", "close": 46.91, "volume": 28942.0}, {"date": "2024-08-27", "close": 46.88, "volume": 59533.0}, {"date": "2024-08-28", "close": 46.84, "volume": 28398.0}, {"date": "2024-08-29", "close": 46.75, "volume": 64541.0}, {"date": "2024-08-30", "close": 46.69, "volume": 36689.0}, {"date": "2024-09-03", "close": 46.65, "volume": 34246.0}, {"date": "2024-09-04", "close": 46.855, "volume": 30160.0}, {"date": "2024-09-05", "close": 47.09, "volume": 442783.0}, {"date": "2024-09-06", "close": 47.02, "volume": 61286.0}, {"date": "2024-09-09", "close": 47.12, "volume": 72512.0}, {"date": "2024-09-10", "close": 47.22, "volume": 55653.0}, {"date": "2024-09-11", "close": 47.25, "volume": 84878.0}, {"date": "2024-09-12", "close": 47.22, "volume": 31471.0}, {"date": "2024-09-13", "close": 47.36, "volume": 154954.0}, {"date": "2024-09-16", "close": 47.55, "volume": 37855.0}, {"date": "2024-09-17", "close": 47.515, "volume": 85482.0}, {"date": "2024-09-18", "close": 47.3799, "volume": 32911.0}, {"date": "2024-09-19", "close": 47.41, "volume": 24909.0}, {"date": "2024-09-20", "close": 47.4521, "volume": 33585.0}, {"date": "2024-09-23", "close": 47.42, "volume": 42292.0}, {"date": "2024-09-24", "close": 47.49, "volume": 46514.0}, {"date": "2024-09-25", "close": 47.29, "volume": 59386.0}, {"date": "2024-09-26", "close": 47.26, "volume": 28681.0}, {"date": "2024-09-27", "close": 47.41, "volume": 173263.0}, {"date": "2024-09-30", "close": 47.32, "volume": 59524.0}, {"date": "2024-10-01", "close": 47.315, "volume": 34835.0}, {"date": "2024-10-02", "close": 47.2227, "volume": 32421.0}, {"date": "2024-10-03", "close": 46.98, "volume": 43522.0}, {"date": "2024-10-04", "close": 46.76, "volume": 73769.0}, {"date": "2024-10-07", "close": 46.5397, "volume": 80186.0}, {"date": "2024-10-08", "close": 46.625, "volume": 34860.0}, {"date": "2024-10-09", "close": 46.57, "volume": 54102.0}, {"date": "2024-10-10", "close": 46.55, "volume": 92343.0}, {"date": "2024-10-11", "close": 46.5406, "volume": 32528.0}, {"date": "2024-10-14", "close": 46.51, "volume": 36696.0}, {"date": "2024-10-15", "close": 46.7, "volume": 41751.0}, {"date": "2024-10-16", "close": 46.8299, "volume": 26593.0}, {"date": "2024-10-17", "close": 46.56, "volume": 45970.0}, {"date": "2024-10-18", "close": 46.52, "volume": 33181.0}, {"date": "2024-10-21", "close": 46.25, "volume": 53717.0}, {"date": "2024-10-22", "close": 46.135, "volume": 34894.0}, {"date": "2024-10-23", "close": 46.0, "volume": 37084.0}, {"date": "2024-10-24", "close": 46.11, "volume": 35306.0}, {"date": "2024-10-25", "close": 46.0105, "volume": 48110.0}, {"date": "2024-10-28", "close": 45.9698, "volume": 31487.0}, {"date": "2024-10-29", "close": 46.05, "volume": 99795.0}, {"date": "2024-10-30", "close": 45.9707, "volume": 48540.0}, {"date": "2024-10-31", "close": 45.9008, "volume": 40701.0}, {"date": "2024-11-01", "close": 45.53, "volume": 81548.0}, {"date": "2024-11-04", "close": 45.79, "volume": 52678.0}, {"date": "2024-11-05", "close": 45.94, "volume": 293935.0}, {"date": "2024-11-06", "close": 45.59, "volume": 50198.0}, {"date": "2024-11-07", "close": 46.0203, "volume": 81371.0}, {"date": "2024-11-08", "close": 46.14, "volume": 794946.0}, {"date": "2024-11-11", "close": 46.07, "volume": 164822.0}, {"date": "2024-11-12", "close": 45.72, "volume": 120798.0}, {"date": "2024-11-13", "close": 45.6, "volume": 127659.0}, {"date": "2024-11-14", "close": 45.59, "volume": 57126.0}, {"date": "2024-11-15", "close": 45.6, "volume": 1082558.0}, {"date": "2024-11-18", "close": 45.68, "volume": 60542.0}, {"date": "2024-11-19", "close": 45.76, "volume": 42272.0}, {"date": "2024-11-20", "close": 45.67, "volume": 30130.0}, {"date": "2024-11-21", "close": 45.63, "volume": 114433.0}, {"date": "2024-11-22", "close": 45.65, "volume": 84360.0}, {"date": "2024-11-25", "close": 46.12, "volume": 86165.0}, {"date": "2024-11-26", "close": 46.06, "volume": 187294.0}, {"date": "2024-11-27", "close": 46.17, "volume": 96802.0}, {"date": "2024-11-29", "close": 46.39, "volume": 29093.0}, {"date": "2024-12-02", "close": 46.29, "volume": 63561.0}, {"date": "2024-12-03", "close": 46.17, "volume": 40462.0}, {"date": "2024-12-04", "close": 46.33, "volume": 27545.0}, {"date": "2024-12-05", "close": 46.33, "volume": 29753.0}, {"date": "2024-12-06", "close": 46.45, "volume": 56117.0}, {"date": "2024-12-09", "close": 46.34, "volume": 43442.0}, {"date": "2024-12-10", "close": 46.3, "volume": 49656.0}, {"date": "2024-12-11", "close": 46.19, "volume": 47852.0}, {"date": "2024-12-12", "close": 45.98, "volume": 194233.0}, {"date": "2024-12-13", "close": 45.775, "volume": 28659.0}, {"date": "2024-12-16", "close": 45.8381, "volume": 31460.0}, {"date": "2024-12-17", "close": 45.79, "volume": 81943.0}, {"date": "2024-12-18", "close": 45.39, "volume": 48410.0}, {"date": "2024-12-19", "close": 45.16, "volume": 83181.0}, {"date": "2024-12-20", "close": 45.31, "volume": 59872.0}, {"date": "2024-12-23", "close": 45.21, "volume": 37281.0}, {"date": "2024-12-24", "close": 45.33, "volume": 33707.0}, {"date": "2024-12-26", "close": 45.36, "volume": 68349.0}, {"date": "2024-12-27", "close": 45.23, "volume": 100908.0}, {"date": "2024-12-30", "close": 45.3789, "volume": 61250.0}, {"date": "2024-12-31", "close": 45.07, "volume": 33355.0}, {"date": "2025-01-02", "close": 45.12, "volume": 43196.0}, {"date": "2025-01-03", "close": 45.02, "volume": 50872.0}, {"date": "2025-01-06", "close": 44.96, "volume": 54324.0}, {"date": "2025-01-07", "close": 44.77, "volume": 106164.0}, {"date": "2025-01-08", "close": 44.84, "volume": 38339.0}, {"date": "2025-01-10", "close": 44.59, "volume": 58986.0}, {"date": "2025-01-13", "close": 44.5013, "volume": 50694.0}, {"date": "2025-01-14", "close": 44.56, "volume": 42399.0}, {"date": "2025-01-15", "close": 44.9588, "volume": 25285.0}, {"date": "2025-01-16", "close": 45.03, "volume": 30250.0}, {"date": "2025-01-17", "close": 45.075, "volume": 27346.0}, {"date": "2025-01-21", "close": 45.31, "volume": 33615.0}, {"date": "2025-01-22", "close": 45.19, "volume": 36458.0}, {"date": "2025-01-23", "close": 45.14, "volume": 23367.0}, {"date": "2025-01-24", "close": 45.2, "volume": 36442.0}, {"date": "2025-01-27", "close": 45.4615, "volume": 32468.0}, {"date": "2025-01-28", "close": 45.42, "volume": 36107.0}, {"date": "2025-01-29", "close": 45.3785, "volume": 29847.0}, {"date": "2025-01-30", "close": 45.4211, "volume": 74867.0}, {"date": "2025-01-31", "close": 45.3228, "volume": 35944.0}, {"date": "2025-02-03", "close": 45.2, "volume": 54461.0}, {"date": "2025-02-04", "close": 45.33, "volume": 41330.0}, {"date": "2025-02-05", "close": 45.56, "volume": 44554.0}, {"date": "2025-02-06", "close": 45.51, "volume": 27081.0}, {"date": "2025-02-07", "close": 45.311, "volume": 45868.0}, {"date": "2025-02-10", "close": 45.3319, "volume": 57570.0}, {"date": "2025-02-11", "close": 45.2591, "volume": 25564.0}, {"date": "2025-02-12", "close": 45.0465, "volume": 36037.0}, {"date": "2025-02-13", "close": 45.37, "volume": 18645.0}, {"date": "2025-02-14", "close": 45.51, "volume": 63316.0}, {"date": "2025-02-18", "close": 45.35, "volume": 59268.0}, {"date": "2025-02-19", "close": 45.3803, "volume": 31300.0}, {"date": "2025-02-20", "close": 45.36, "volume": 27476.0}, {"date": "2025-02-21", "close": 45.58, "volume": 45444.0}, {"date": "2025-02-24", "close": 45.68, "volume": 49740.0}, {"date": "2025-02-25", "close": 45.965, "volume": 53641.0}, {"date": "2025-02-26", "close": 46.0387, "volume": 41014.0}, {"date": "2025-02-27", "close": 45.8802, "volume": 108110.0}, {"date": "2025-02-28", "close": 46.06, "volume": 309749.0}, {"date": "2025-03-03", "close": 45.9823, "volume": 37353.0}, {"date": "2025-03-04", "close": 45.8796, "volume": 51642.0}, {"date": "2025-03-05", "close": 45.7616, "volume": 27629.0}, {"date": "2025-03-06", "close": 45.6519, "volume": 29930.0}, {"date": "2025-03-07", "close": 45.6043, "volume": 44103.0}, {"date": "2025-03-10", "close": 45.7485, "volume": 49055.0}, {"date": "2025-03-11", "close": 45.47, "volume": 38658.0}, {"date": "2025-03-12", "close": 45.34, "volume": 96606.0}, {"date": "2025-03-13", "close": 45.4922, "volume": 25137.0}, {"date": "2025-03-14", "close": 45.476, "volume": 37068.0}, {"date": "2025-03-17", "close": 45.5535, "volume": 35460.0}, {"date": "2025-03-18", "close": 45.66, "volume": 823392.0}, {"date": "2025-03-19", "close": 45.8574, "volume": 69351.0}, {"date": "2025-03-20", "close": 45.8308, "volume": 29833.0}, {"date": "2025-03-21", "close": 45.7635, "volume": 34109.0}, {"date": "2025-03-24", "close": 45.596, "volume": 32997.0}, {"date": "2025-03-25", "close": 45.67, "volume": 88300.0}, {"date": "2025-03-26", "close": 45.52, "volume": 23000.0}, {"date": "2025-03-27", "close": 45.48, "volume": 156828.0}, {"date": "2025-03-28", "close": 45.6876, "volume": 29887.0}, {"date": "2025-03-31", "close": 45.7606, "volume": 29149.0}, {"date": "2025-04-01", "close": 45.7, "volume": 20178.0}, {"date": "2025-04-02", "close": 45.7636, "volume": 31743.0}, {"date": "2025-04-03", "close": 45.829, "volume": 36145.0}, {"date": "2025-04-04", "close": 45.75, "volume": 49653.0}, {"date": "2025-04-07", "close": 44.9653, "volume": 208878.0}, {"date": "2025-04-08", "close": 44.5, "volume": 90027.0}, {"date": "2025-04-09", "close": 45.24, "volume": 2212324.0}, {"date": "2025-04-10", "close": 44.4918, "volume": 966825.0}, {"date": "2025-04-11", "close": 44.5114, "volume": 43553.0}, {"date": "2025-04-14", "close": 44.73, "volume": 37170.0}, {"date": "2025-04-15", "close": 44.9274, "volume": 35207.0}, {"date": "2025-04-16", "close": 45.078, "volume": 36245.0}, {"date": "2025-04-17", "close": 45.059, "volume": 28940.0}, {"date": "2025-04-21", "close": 44.65, "volume": 48613.0}, {"date": "2025-04-22", "close": 44.779, "volume": 583859.0}, {"date": "2025-04-23", "close": 44.86, "volume": 618978.0}, {"date": "2025-04-24", "close": 45.26, "volume": 46348.0}, {"date": "2025-04-25", "close": 45.48, "volume": 32693.0}, {"date": "2025-04-28", "close": 45.58, "volume": 33903.0}, {"date": "2025-04-29", "close": 45.6439, "volume": 26741.0}, {"date": "2025-04-30", "close": 45.45, "volume": 23867.0}, {"date": "2025-05-01", "close": 45.18, "volume": 59288.0}, {"date": "2025-05-02", "close": 45.0808, "volume": 36441.0}, {"date": "2025-05-05", "close": 45.09, "volume": 92354.0}, {"date": "2025-05-06", "close": 45.089, "volume": 17103.0}, {"date": "2025-05-07", "close": 45.16, "volume": 38989.0}, {"date": "2025-05-08", "close": 45.0394, "volume": 24851.0}, {"date": "2025-05-09", "close": 45.01, "volume": 25945.0}, {"date": "2025-05-12", "close": 44.97, "volume": 38821.0}, {"date": "2025-05-13", "close": 45.02, "volume": 50946.0}, {"date": "2025-05-14", "close": 44.8253, "volume": 24759.0}, {"date": "2025-05-15", "close": 45.1, "volume": 38084.0}, {"date": "2025-05-16", "close": 45.18, "volume": 24636.0}, {"date": "2025-05-19", "close": 45.2, "volume": 26686.0}, {"date": "2025-05-20", "close": 45.12, "volume": 29435.0}, {"date": "2025-05-21", "close": 44.71, "volume": 48327.0}, {"date": "2025-05-22", "close": 44.92, "volume": 63874.0}, {"date": "2025-05-23", "close": 44.9023, "volume": 41865.0}, {"date": "2025-05-27", "close": 45.24, "volume": 57703.0}, {"date": "2025-05-28", "close": 45.092, "volume": 99679.0}, {"date": "2025-05-29", "close": 45.33, "volume": 81087.0}, {"date": "2025-05-30", "close": 45.4, "volume": 159887.0}, {"date": "2025-06-02", "close": 45.13, "volume": 86313.0}, {"date": "2025-06-03", "close": 45.14, "volume": 79137.0}, {"date": "2025-06-04", "close": 45.41, "volume": 110130.0}, {"date": "2025-06-05", "close": 45.29, "volume": 90866.0}, {"date": "2025-06-06", "close": 45.09, "volume": 106644.0}, {"date": "2025-06-09", "close": 45.19, "volume": 25843.0}, {"date": "2025-06-10", "close": 45.26, "volume": 60465.0}, {"date": "2025-06-11", "close": 45.4, "volume": 59732.0}, {"date": "2025-06-12", "close": 45.6, "volume": 17756.0}, {"date": "2025-06-13", "close": 45.37, "volume": 52619.0}, {"date": "2025-06-16", "close": 45.3, "volume": 74974.0}, {"date": "2025-06-17", "close": 45.43, "volume": 71732.0}, {"date": "2025-06-18", "close": 45.45, "volume": 70986.0}, {"date": "2025-06-20", "close": 45.5, "volume": 58130.0}, {"date": "2025-06-23", "close": 45.59, "volume": 40752.0}, {"date": "2025-06-24", "close": 45.79, "volume": 51933.0}, {"date": "2025-06-25", "close": 45.75, "volume": 36723.0}, {"date": "2025-06-26", "close": 45.89, "volume": 62803.0}, {"date": "2025-06-27", "close": 45.82, "volume": 28113.0}, {"date": "2025-06-30", "close": 46.02, "volume": 53163.0}, {"date": "2025-07-01", "close": 45.87, "volume": 70873.0}, {"date": "2025-07-02", "close": 45.865, "volume": 26078.0}, {"date": "2025-07-03", "close": 45.77, "volume": 58428.0}, {"date": "2025-07-07", "close": 45.58, "volume": 33179.0}, {"date": "2025-07-08", "close": 45.4849, "volume": 36929.0}, {"date": "2025-07-09", "close": 45.7, "volume": 22710.0}, {"date": "2025-07-10", "close": 45.705, "volume": 147661.0}, {"date": "2025-07-11", "close": 45.48, "volume": 146516.0}, {"date": "2025-07-14", "close": 45.48, "volume": 89921.0}, {"date": "2025-07-15", "close": 45.35, "volume": 105014.0}, {"date": "2025-07-16", "close": 45.41, "volume": 36611.0}, {"date": "2025-07-17", "close": 45.482, "volume": 17189.0}, {"date": "2025-07-18", "close": 45.57, "volume": 32672.0}, {"date": "2025-07-21", "close": 45.705, "volume": 70668.0}, {"date": "2025-07-22", "close": 45.7996, "volume": 66318.0}, {"date": "2025-07-23", "close": 45.72, "volume": 42542.0}, {"date": "2025-07-24", "close": 45.68, "volume": 43198.0}, {"date": "2025-07-25", "close": 45.805, "volume": 53428.0}, {"date": "2025-07-28", "close": 45.73, "volume": 61246.0}, {"date": "2025-07-29", "close": 45.95, "volume": 41563.0}, {"date": "2025-07-30", "close": 45.8434, "volume": 98872.0}, {"date": "2025-07-31", "close": 45.855, "volume": 28954.0}, {"date": "2025-08-01", "close": 46.0393, "volume": 41886.0}, {"date": "2025-08-04", "close": 46.11, "volume": 79172.0}, {"date": "2025-08-05", "close": 46.0899, "volume": 57649.0}, {"date": "2025-08-06", "close": 46.0942, "volume": 21329.0}, {"date": "2025-08-07", "close": 46.065, "volume": 83216.0}, {"date": "2025-08-08", "close": 45.95, "volume": 44829.0}, {"date": "2025-08-11", "close": 46.0058, "volume": 35162.0}, {"date": "2025-08-12", "close": 46.0412, "volume": 35085.0}, {"date": "2025-08-13", "close": 46.2297, "volume": 84569.0}, {"date": "2025-08-14", "close": 46.11, "volume": 19124.0}, {"date": "2025-08-15", "close": 46.06, "volume": 34204.0}, {"date": "2025-08-18", "close": 45.9805, "volume": 42836.0}, {"date": "2025-08-19", "close": 46.042, "volume": 42745.0}, {"date": "2025-08-20", "close": 46.075, "volume": 40436.0}, {"date": "2025-08-21", "close": 45.935, "volume": 138338.0}, {"date": "2025-08-22", "close": 46.235, "volume": 17432.0}, {"date": "2025-08-25", "close": 46.14, "volume": 205182.0}, {"date": "2025-08-26", "close": 46.19, "volume": 120634.0}, {"date": "2025-08-27", "close": 46.19, "volume": 31325.0}, {"date": "2025-08-28", "close": 46.25, "volume": 47950.0}, {"date": "2025-08-29", "close": 46.13, "volume": 44452.0}, {"date": "2025-09-02", "close": 45.85, "volume": 190814.0}, {"date": "2025-09-03", "close": 46.077, "volume": 85086.0}, {"date": "2025-09-04", "close": 46.305, "volume": 45027.0}, {"date": "2025-09-05", "close": 46.54, "volume": 156804.0}, {"date": "2025-09-08", "close": 46.7, "volume": 62286.0}, {"date": "2025-09-09", "close": 46.61, "volume": 63420.0}, {"date": "2025-09-10", "close": 46.75, "volume": 163313.0}, {"date": "2025-09-11", "close": 46.94, "volume": 47841.0}, {"date": "2025-09-12", "close": 46.8371, "volume": 21532.0}, {"date": "2025-09-15", "close": 46.94, "volume": 117352.0}, {"date": "2025-09-16", "close": 46.9409, "volume": 92477.0}, {"date": "2025-09-17", "close": 46.85, "volume": 36026.0}, {"date": "2025-09-18", "close": 46.7733, "volume": 18018.0}, {"date": "2025-09-19", "close": 46.76, "volume": 29993.0}, {"date": "2025-09-22", "close": 46.68, "volume": 36451.0}, {"date": "2025-09-23", "close": 46.75, "volume": 22552.0}, {"date": "2025-09-24", "close": 46.6135, "volume": 20131.0}, {"date": "2025-09-25", "close": 46.53, "volume": 47681.0}, {"date": "2025-09-26", "close": 46.56, "volume": 41756.0}, {"date": "2025-09-29", "close": 46.711, "volume": 20759.0}, {"date": "2025-09-30", "close": 46.6899, "volume": 73055.0}, {"date": "2025-10-01", "close": 46.64, "volume": 49228.0}, {"date": "2025-10-02", "close": 46.68, "volume": 125455.0}, {"date": "2025-10-03", "close": 46.66, "volume": 26088.0}, {"date": "2025-10-06", "close": 46.54, "volume": 26873.0}, {"date": "2025-10-07", "close": 46.605, "volume": 42869.0}, {"date": "2025-10-08", "close": 46.58, "volume": 109711.0}, {"date": "2025-10-09", "close": 46.51, "volume": 29662.0}, {"date": "2025-10-10", "close": 46.62, "volume": 71327.0}, {"date": "2025-10-13", "close": 46.74, "volume": 46016.0}, {"date": "2025-10-14", "close": 46.87, "volume": 31969.0}, {"date": "2025-10-15", "close": 46.85, "volume": 71055.0}, {"date": "2025-10-16", "close": 46.975, "volume": 60341.0}, {"date": "2025-10-17", "close": 46.95, "volume": 48720.0}, {"date": "2025-10-20", "close": 47.035, "volume": 17209.0}, {"date": "2025-10-21", "close": 47.0553, "volume": 32833.0}, {"date": "2025-10-22", "close": 47.0776, "volume": 21150.0}, {"date": "2025-10-23", "close": 47.04, "volume": 46430.0}, {"date": "2025-10-24", "close": 47.085, "volume": 56167.0}, {"date": "2025-10-27", "close": 47.14, "volume": 47663.0}, {"date": "2025-10-28", "close": 47.15, "volume": 33556.0}, {"date": "2025-10-29", "close": 46.93, "volume": 22434.0}, {"date": "2025-10-30", "close": 46.7603, "volume": 31905.0}, {"date": "2025-10-31", "close": 46.6489, "volume": 34516.0}, {"date": "2025-11-03", "close": 46.3394, "volume": 29816.0}, {"date": "2025-11-04", "close": 46.395, "volume": 43614.0}, {"date": "2025-11-05", "close": 46.29, "volume": 117797.0}, {"date": "2025-11-06", "close": 46.47, "volume": 36134.0}, {"date": "2025-11-07", "close": 46.41, "volume": 39335.0}, {"date": "2025-11-10", "close": 46.42, "volume": 47352.0}, {"date": "2025-11-11", "close": 46.57, "volume": 33684.0}, {"date": "2025-11-12", "close": 46.51, "volume": 68448.0}, {"date": "2025-11-13", "close": 46.35, "volume": 46057.0}, {"date": "2025-11-14", "close": 46.25, "volume": 31832.0}, {"date": "2025-11-17", "close": 46.283, "volume": 33569.0}, {"date": "2025-11-18", "close": 46.3, "volume": 34714.0}, {"date": "2025-11-19", "close": 46.304, "volume": 29908.0}, {"date": "2025-11-20", "close": 46.36, "volume": 41713.0}, {"date": "2025-11-21", "close": 46.48, "volume": 39379.0}, {"date": "2025-11-24", "close": 46.645, "volume": 21780.0}, {"date": "2025-11-25", "close": 46.74, "volume": 35627.0}, {"date": "2025-11-26", "close": 46.86, "volume": 479405.0}, {"date": "2025-11-28", "close": 46.79, "volume": 983177.0}, {"date": "2025-12-01", "close": 46.4295, "volume": 40602.0}, {"date": "2025-12-02", "close": 46.467, "volume": 61539.0}, {"date": "2025-12-03", "close": 46.56, "volume": 27666.0}, {"date": "2025-12-04", "close": 46.49, "volume": 45881.0}, {"date": "2025-12-05", "close": 46.46, "volume": 88773.0}, {"date": "2025-12-08", "close": 46.38, "volume": 74597.0}, {"date": "2025-12-09", "close": 46.345, "volume": 601642.0}, {"date": "2025-12-10", "close": 46.5, "volume": 78404.0}, {"date": "2025-12-11", "close": 46.48, "volume": 48678.0}, {"date": "2025-12-12", "close": 46.26, "volume": 90127.0}, {"date": "2025-12-15", "close": 46.29, "volume": 74632.0}, {"date": "2025-12-16", "close": 46.3801, "volume": 72023.0}, {"date": "2025-12-17", "close": 46.355, "volume": 66172.0}, {"date": "2025-12-18", "close": 46.48, "volume": 33495.0}, {"date": "2025-12-19", "close": 46.39, "volume": 128139.0}, {"date": "2025-12-22", "close": 46.385, "volume": 37802.0}, {"date": "2025-12-23", "close": 46.41, "volume": 42428.0}, {"date": "2025-12-24", "close": 46.57, "volume": 21493.0}, {"date": "2025-12-26", "close": 46.585, "volume": 33159.0}, {"date": "2025-12-29", "close": 46.6248, "volume": 55623.0}, {"date": "2025-12-30", "close": 46.5853, "volume": 111195.0}, {"date": "2025-12-31", "close": 46.25, "volume": 34728.0}, {"date": "2026-01-02", "close": 46.2495, "volume": 121364.0}, {"date": "2026-01-05", "close": 46.34, "volume": 81209.0}, {"date": "2026-01-06", "close": 46.34, "volume": 163944.0}, {"date": "2026-01-07", "close": 46.38, "volume": 59437.0}, {"date": "2026-01-08", "close": 46.28, "volume": 50045.0}, {"date": "2026-01-09", "close": 46.395, "volume": 145829.0}, {"date": "2026-01-12", "close": 46.35, "volume": 98052.0}, {"date": "2026-01-13", "close": 46.44, "volume": 43981.0}, {"date": "2026-01-14", "close": 46.5252, "volume": 156411.0}, {"date": "2026-01-15", "close": 46.49, "volume": 165391.0}, {"date": "2026-01-16", "close": 46.4, "volume": 1054431.0}, {"date": "2026-01-20", "close": 46.18, "volume": 1036884.0}, {"date": "2026-01-21", "close": 46.39, "volume": 86641.0}, {"date": "2026-01-22", "close": 46.43, "volume": 115600.0}, {"date": "2026-01-23", "close": 46.49, "volume": 81377.0}, {"date": "2026-01-26", "close": 46.52, "volume": 63791.0}, {"date": "2026-01-27", "close": 46.475, "volume": 59744.0}, {"date": "2026-01-28", "close": 46.445, "volume": 43288.0}, {"date": "2026-01-29", "close": 46.465, "volume": 75459.0}, {"date": "2026-01-30", "close": 46.42, "volume": 95629.0}, {"date": "2026-02-02", "close": 46.24, "volume": 64130.0}, {"date": "2026-02-03", "close": 46.22, "volume": 101598.0}, {"date": "2026-02-04", "close": 46.23, "volume": 195958.0}, {"date": "2026-02-05", "close": 46.41, "volume": 59563.0}, {"date": "2026-02-06", "close": 46.41, "volume": 87888.0}, {"date": "2026-02-09", "close": 46.43, "volume": 84885.0}, {"date": "2026-02-10", "close": 46.525, "volume": 34766.0}, {"date": "2026-02-11", "close": 46.49, "volume": 43386.0}, {"date": "2026-02-12", "close": 46.64, "volume": 79911.0}, {"date": "2026-02-13", "close": 46.76, "volume": 38578.0}, {"date": "2026-02-17", "close": 46.815, "volume": 47562.0}, {"date": "2026-02-18", "close": 46.765, "volume": 58137.0}, {"date": "2026-02-19", "close": 46.795, "volume": 66090.0}, {"date": "2026-02-20", "close": 46.77, "volume": 51282.0}, {"date": "2026-02-23", "close": 46.8, "volume": 41083.0}, {"date": "2026-02-24", "close": 46.81, "volume": 45898.0}, {"date": "2026-02-25", "close": 46.79, "volume": 69516.0}, {"date": "2026-02-26", "close": 46.84, "volume": 84987.0}, {"date": "2026-02-27", "close": 46.84, "volume": 29500.0}, {"date": "2026-03-02", "close": 46.51, "volume": 50075.0}, {"date": "2026-03-03", "close": 46.49, "volume": 59179.0}, {"date": "2026-03-04", "close": 46.49, "volume": 79967.0}, {"date": "2026-03-05", "close": 46.35, "volume": 87126.0}, {"date": "2026-03-06", "close": 46.24, "volume": 61978.0}, {"date": "2026-03-09", "close": 46.43, "volume": 47192.0}, {"date": "2026-03-10", "close": 46.2, "volume": 80600.0}, {"date": "2026-03-11", "close": 45.92, "volume": 46030.0}, {"date": "2026-03-12", "close": 45.69, "volume": 51117.0}, {"date": "2026-03-13", "close": 45.54, "volume": 57535.0}, {"date": "2026-03-16", "close": 45.74, "volume": 104146.0}, {"date": "2026-03-17", "close": 45.93, "volume": 42622.0}, {"date": "2026-03-18", "close": 45.72, "volume": 53206.0}, {"date": "2026-03-19", "close": 45.897, "volume": 71390.0}, {"date": "2026-03-20", "close": 45.42, "volume": 88840.0}, {"date": "2026-03-23", "close": 45.67, "volume": 81143.0}, {"date": "2026-03-24", "close": 45.585, "volume": 70932.0}, {"date": "2026-03-25", "close": 45.7095, "volume": 44379.0}, {"date": "2026-03-26", "close": 45.44, "volume": 65741.0}, {"date": "2026-03-27", "close": 45.34, "volume": 73810.0}, {"date": "2026-03-30", "close": 45.58, "volume": 48703.0}, {"date": "2026-03-31", "close": 45.8, "volume": 160432.0}, {"date": "2026-04-01", "close": 45.67, "volume": 142248.0}, {"date": "2026-04-02", "close": 45.82, "volume": 31581.0}, {"date": "2026-04-06", "close": 45.74, "volume": 71838.0}, {"date": "2026-04-07", "close": 45.84, "volume": 46114.0}, {"date": "2026-04-08", "close": 45.98, "volume": 51725.0}, {"date": "2026-04-09", "close": 46.01, "volume": 25572.0}, {"date": "2026-04-10", "close": 45.895, "volume": 24879.0}, {"date": "2026-04-13", "close": 46.0522, "volume": 44670.0}, {"date": "2026-04-14", "close": 46.1607, "volume": 37977.0}, {"date": "2026-04-15", "close": 46.145, "volume": 95590.0}, {"date": "2026-04-16", "close": 45.97, "volume": 87042.0}, {"date": "2026-04-17", "close": 46.2091, "volume": 39731.0}, {"date": "2026-04-20", "close": 46.2091, "volume": null}, {"date": "2026-04-21", "close": 46.06, "volume": 28288.0}, {"date": "2026-04-22", "close": 46.13, "volume": 48252.0}, {"date": "2026-04-23", "close": 46.0499, "volume": 29165.0}, {"date": "2026-04-24", "close": 46.09, "volume": 34532.0}, {"date": "2026-04-27", "close": 45.9719, "volume": 32681.0}, {"date": "2026-04-28", "close": 45.97, "volume": 1427527.0}, {"date": "2026-04-29", "close": 45.79, "volume": 36799.0}, {"date": "2026-04-30", "close": 45.83, "volume": 79151.0}, {"date": "2026-05-01", "close": 45.72, "volume": 299194.0}, {"date": "2026-05-04", "close": 45.5996, "volume": 54808.0}, {"date": "2026-05-05", "close": 45.74, "volume": 47157.0}, {"date": "2026-05-06", "close": 45.91, "volume": 40516.0}, {"date": "2026-05-07", "close": 45.76, "volume": 249342.0}, {"date": "2026-05-08", "close": 45.92, "volume": 49824.0}, {"date": "2026-05-11", "close": 45.83, "volume": 32349.0}, {"date": "2026-05-12", "close": 45.69, "volume": 61194.0}, {"date": "2026-05-13", "close": 45.7078, "volume": 305765.0}, {"date": "2026-05-14", "close": 45.71, "volume": 36351.0}, {"date": "2026-05-15", "close": 45.43, "volume": 75670.0}, {"date": "2026-05-18", "close": 45.395, "volume": 52684.0}, {"date": "2026-05-19", "close": 45.22, "volume": 50445.0}, {"date": "2026-05-20", "close": 45.505, "volume": 122792.0}, {"date": "2026-05-21", "close": 45.59, "volume": 84714.0}, {"date": "2026-05-22", "close": 45.65, "volume": 71984.0}, {"date": "2026-05-26", "close": 45.775, "volume": 46798.0}, {"date": "2026-05-27", "close": 45.84, "volume": 51975.0}, {"date": "2026-05-28", "close": 45.94, "volume": 34447.0}, {"date": "2026-05-29", "close": 45.9791, "volume": 237799.0}, {"date": "2026-06-01", "close": 45.81, "volume": 64447.0}, {"date": "2026-06-02", "close": 45.81, "volume": 49268.0}, {"date": "2026-06-03", "close": 45.72, "volume": 36665.0}, {"date": "2026-06-04", "close": 45.7821, "volume": 29241.0}, {"date": "2026-06-05", "close": 45.54, "volume": 66564.0}, {"date": "2026-06-08", "close": 45.5291, "volume": 62469.0}, {"date": "2026-06-09", "close": 45.64, "volume": 39708.0}, {"date": "2026-06-10", "close": 45.57, "volume": 26937.0}, {"date": "2026-06-11", "close": 45.87, "volume": 50931.0}, {"date": "2026-06-12", "close": 45.86, "volume": 106602.0}, {"date": "2026-06-15", "close": 45.85, "volume": 110772.0}, {"date": "2026-06-16", "close": 45.89, "volume": 245021.0}, {"date": "2026-06-17", "close": 45.76, "volume": 34548.0}, {"date": "2026-06-18", "close": 45.88, "volume": 52631.0}, {"date": "2026-06-22", "close": 45.7539, "volume": 72862.0}, {"date": "2026-06-23", "close": 45.81, "volume": 50110.0}, {"date": "2026-06-24", "close": 46.005, "volume": 62756.0}, {"date": "2026-06-25", "close": 46.0372, "volume": 72585.0}, {"date": "2026-06-26", "close": 46.065, "volume": 35220.0}, {"date": "2026-06-29", "close": 46.12, "volume": 100524.0}, {"date": "2026-06-30", "close": 45.91, "volume": 95462.0}, {"date": "2026-07-01", "close": 45.65, "volume": 135987.0}, {"date": "2026-07-02", "close": 45.74, "volume": 77971.0}, {"date": "2026-07-06", "close": 45.735, "volume": 39434.0}, {"date": "2026-07-07", "close": 45.465, "volume": 64672.0}, {"date": "2026-07-08", "close": 45.385, "volume": 79025.0}, {"date": "2026-07-09", "close": 45.43, "volume": 46273.0}, {"date": "2026-07-10", "close": 45.341, "volume": 37119.0}, {"date": "2026-07-13", "close": 45.17, "volume": 43164.0}, {"date": "2026-07-14", "close": 45.26, "volume": 64073.0}, {"date": "2026-07-15", "close": 45.38, "volume": 91326.0}, {"date": "2026-07-16", "close": 45.4, "volume": 28052.0}, {"date": "2026-07-17", "close": 45.4297, "volume": 50724.0}, {"date": "2026-07-20", "close": 45.285, "volume": 31501.0}, {"date": "2026-07-21", "close": 45.1831, "volume": 43212.0}, {"date": "2026-07-22", "close": 45.1, "volume": 37415.0}, {"date": "2026-07-23", "close": 44.9563, "volume": 32713.0}, {"date": "2026-07-24", "close": 44.94, "volume": 44739.0}, {"date": "2026-07-27", "close": 45.0604, "volume": 40154.0}, {"date": "2026-07-28", "close": 45.1742, "volume": 32642.0}, {"date": "2026-07-29", "close": 44.95, "volume": 44949.0}, {"date": "2026-07-30", "close": 45.04, "volume": 32972.0}, {"date": "2026-07-31", "close": 44.9479, "volume": 36704.0}, {"date": "2026-08-03", "close": 44.8964, "volume": 75532.0}, {"date": "2026-08-04", "close": 45.13, "volume": 50091.0}, {"date": "2026-08-05", "close": 45.12, "volume": 58435.0}, {"date": "2026-08-06", "close": 45.0, "volume": 41026.0}, {"date": "2026-08-07", "close": 45.0586, "volume": 46312.0}, {"date": "2026-08-10", "close": 44.865, "volume": 62406.0}, {"date": "2026-08-11", "close": 44.89, "volume": 49295.0}, {"date": "2026-08-12", "close": 44.9298, "volume": 37110.0}, {"date": "2026-08-13", "close": 45.08, "volume": 33697.0}, {"date": "2026-08-14", "close": 44.94, "volume": 58466.0}, {"date": "2026-08-17", "close": 44.8, "volume": 41140.0}, {"date": "2026-08-18", "close": 44.85, "volume": 81447.0}, {"date": "2026-08-19", "close": 45.09, "volume": 102296.0}, {"date": "2026-08-20", "close": 44.92, "volume": 46178.0}, {"date": "2026-08-21", "close": 44.88, "volume": 110372.0}, {"date": "2026-08-24", "close": 44.96, "volume": 39535.0}, {"date": "2026-08-25", "close": 45.19, "volume": 41122.0}, {"date": "2026-08-26", "close": 45.18, "volume": 49301.0}, {"date": "2026-08-27", "close": 45.16, "volume": 41146.0}, {"date": "2026-08-28", "close": 44.96, "volume": 393754.0}, {"date": "2026-08-31", "close": 44.95, "volume": 238687.0}, {"date": "2026-09-01", "close": 44.61, "volume": 177670.0}, {"date": "2026-09-02", "close": 44.6, "volume": 148307.0}, {"date": "2026-09-03", "close": 44.68, "volume": 42907.0}, {"date": "2026-09-04", "close": 44.67, "volume": 49821.0}, {"date": "2026-09-08", "close": 44.655, "volume": 35814.0}, {"date": "2026-09-09", "close": 44.59, "volume": 54948.0}, {"date": "2026-09-10", "close": 44.29, "volume": 56958.0}, {"date": "2026-09-11", "close": 44.28, "volume": 97950.0}, {"date": "2026-09-14", "close": 44.24, "volume": 48575.0}, {"date": "2026-09-15", "close": 44.23, "volume": 84979.0}, {"date": "2026-09-16", "close": 44.25, "volume": 40326.0}, {"date": "2026-09-17", "close": 44.49, "volume": 48144.0}, {"date": "2026-09-18", "close": 44.341, "volume": 33696.0}, {"date": "2026-09-21", "close": 44.48, "volume": 50408.0}, {"date": "2026-09-22", "close": 44.496, "volume": 41210.0}, {"date": "2026-09-23", "close": 44.07, "volume": 50808.0}, {"date": "2026-09-24", "close": 43.8459, "volume": 72247.0}, {"date": "2026-09-25", "close": 43.86, "volume": 98616.0}, {"date": "2026-09-28", "close": 43.59, "volume": 60189.0}, {"date": "2026-09-29", "close": 43.57, "volume": 149934.0}, {"date": "2026-09-30", "close": 43.51, "volume": 145585.0}, {"date": "2026-10-01", "close": 43.44, "volume": 146638.0}, {"date": "2026-10-02", "close": 43.36, "volume": 61657.0}, {"date": "2026-10-05", "close": 43.38, "volume": 48080.0}, {"date": "2026-10-06", "close": 43.4741, "volume": 84768.0}, {"date": "2026-10-07", "close": 43.47, "volume": 36539.0}, {"date": "2026-10-08", "close": 43.6011, "volume": 44590.0}, {"date": "2026-10-09", "close": 43.59, "volume": 695842.0}], "refreshing": true}