{"ticker": "GLPI", "overview": {"cik": "1575965", "ticker": "GLPI", "name": "Gaming & Leisure Properties, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001575965-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001575965-26-000062", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001575965-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001575965-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001575965-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000542", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000356", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-177350", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-177343", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-177324", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001575965-26-000050", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001575965-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001376", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001193125-26-100314", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-094178", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001193125-26-085750", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001575965-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-02-27", "title": "Notice of proposed sale", "accession": "0001628280-26-012855", "price_sensitive": false}, {"form": "424B5", "date": "2026-02-27", "title": "Prospectus", "accession": "0001193125-26-082659", "price_sensitive": false}, {"form": "FWP", "date": "2026-02-25", "title": "Form FWP", "accession": "0001193125-26-071694", "price_sensitive": false}, {"form": "424B5", "date": "2026-02-25", "title": "Prospectus", "accession": "0001193125-26-068666", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "PRIMARY DOCUMENT", "accession": "0001575965-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-02-24", "title": "Notice of proposed sale", "accession": "0001628280-26-011073", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "PRIMARY DOCUMENT", "accession": "0001575965-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-02-23", "title": "Notice of proposed sale", "accession": "0001628280-26-010692", "price_sensitive": false}]}, "description": "Gaming & Leisure Properties, Inc. trades as GLPI on the NASDAQ and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 10 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $422.40K. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 422400.0, "sell_n": 0, "sell_sum": 0, "net": 422400.0, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "GLPI", "has_prices": true, "as_of": "2026-08-18", "last": 42.08, "prev_close": 42.25, "change": -0.1700000000000017, "change_pct": -0.004023668639053295, "session_volume": 2999384.0, "vwap_5": 42.72022875596955, "vwap_20": 43.93175014107834, "vwap_60": 44.86487749159585, "vwap_250": 45.570516199953715, "high_52w": 49.82, "low_52w": 41.33, "avg_volume_20": 2413109.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001575965-26-000065", "src": "INSIDERS", "ticker": "GLPI", "cik": "1575965", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming & Leisure Properties, Inc.", "who": "Earl C. Shanks", "who_key": "SHANKS EARL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 422400.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $422K of GLPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1575965/000157596526000065/0001575965-26-000065-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "13DG-0002100119-26-000542", "src": "13DG", "ticker": "GLPI", "cik": "1575965", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming & Leisure Properties, Inc.", "who": "Gaming & Leisure Properties, Inc.", "who_key": "Gaming & Leisure Properties, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Gaming & Leisure Properties, Inc. crosses 5% of GLPI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1575965/0002100119-26-000542-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000356", "src": "13DG", "ticker": "GLPI", "cik": "1575965", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming & Leisure Properties, Inc.", "who": "Gaming & Leisure Properties, Inc.", "who_key": "Gaming & Leisure Properties, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Gaming & Leisure Properties, Inc. crosses 5% of GLPI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1575965/0002100121-26-000356-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "HOUSE-2025-20030930-T46", "src": "CONGRESS", "ticker": "GLPI", "cik": "", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "nput or\ndirection.\nGaming and Leisure Properties, Inc. -\nCommon Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Ritchie John Torres files a buy in GLPI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105360}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-82", "src": "CONGRESS", "ticker": "GLPI", "cik": "", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming and Leisure Properties, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville offloads GLPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315600}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-82", "src": "CONGRESS", "ticker": "GLPI", "cik": "", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming and Leisure Properties, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville trims GLPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315600}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-23", "src": "CONGRESS", "ticker": "GLPI", "cik": "", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming and Leisure Properties, Inc. - Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper adds GLPI to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522960}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-24", "src": "CONGRESS", "ticker": "GLPI", "cik": "", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming and Leisure Properties, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up GLPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143600}, {"id": "SENATE-a89172ddf90e4a619da424fa2544ddf5-5", "src": "CONGRESS", "ticker": "GLPI", "cik": "", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming and Leisure Properties, Inc. - Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper adds GLPI to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a89172dd-f90e-4a61-9da4-24fa2544ddf5/", "trade_date": "2021-11-26", "timestamp": "2021-11-26", "mins": 2595760}, {"id": "SENATE-a89172ddf90e4a619da424fa2544ddf5-10", "src": "CONGRESS", "ticker": "GLPI", "cik": "", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming and Leisure Properties, Inc. - Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper adds GLPI to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a89172dd-f90e-4a61-9da4-24fa2544ddf5/", "trade_date": "2021-11-16", "timestamp": "2021-11-16", "mins": 2610160}], "recent_buys": [{"id": "0001575965-26-000065", "src": "INSIDERS", "ticker": "GLPI", "cik": "1575965", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming & Leisure Properties, Inc.", "who": "Earl C. Shanks", "who_key": "SHANKS EARL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 422400.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $422K of GLPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1575965/000157596526000065/0001575965-26-000065-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}], "institutional": [{"id": "13DG-0002100119-26-000542", "src": "13DG", "ticker": "GLPI", "cik": "1575965", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming & Leisure Properties, Inc.", "who": "Gaming & Leisure Properties, Inc.", "who_key": "Gaming & Leisure Properties, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Gaming & Leisure Properties, Inc. crosses 5% of GLPI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1575965/0002100119-26-000542-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000356", "src": "13DG", "ticker": "GLPI", "cik": "1575965", "company": "Gaming & Leisure Properties, Inc.", "company_raw": "Gaming & Leisure Properties, Inc.", "who": "Gaming & Leisure Properties, Inc.", "who_key": "Gaming & Leisure Properties, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Gaming & Leisure Properties, Inc. crosses 5% of GLPI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1575965/0002100121-26-000356-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "GLPI (Gaming & Leisure Properties, Inc.)", "new_value": "Gaming and Leisure Properties, Inc. - Common Stock", "effective": "", "evidence": "we hold GLPI as Gaming & Leisure Properties, Inc.; the NASDAQ universe lists that code as Gaming and Leisure Properties, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T19:06:02.255412"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gaming and Leisure Properties, Inc. - Common Stock", "new_value": "Gaming & Leisure Properties, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001575965", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001575965", "applied": 1, "detected_at": "2026-10-24T19:05:17.809862"}]}, "key_people": [{"who": "Earl C. Shanks", "who_key": "SHANKS EARL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 422400.0, "sold": 0, "net": 422400.0, "trades": 1, "top_score": 48.1, "lean": "buying", "history": [{"action": "BUY", "amount": 422400.0, "date": "2026-08-18", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1575965/000157596526000065/0001575965-26-000065-index.htm"}], "latest": {"action": "BUY", "amount": 422400.0, "date": "2026-08-18", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1575965/000157596526000065/0001575965-26-000065-index.htm"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-11-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a89172dd-f90e-4a61-9da4-24fa2544ddf5/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-11-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a89172dd-f90e-4a61-9da4-24fa2544ddf5/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}}], "activity": [{"date": "2026-08-18", "net": 422400.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001575965-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001575965-26-000062", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001575965-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001575965-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001575965-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000542", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000356", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-177350", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-177343", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-177324", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001575965-26-000050", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001575965-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001376", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001193125-26-100314", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001193125-26-094178", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001193125-26-085750", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0001575965-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-02-27", "title": "Notice of proposed sale", "accession": "0001628280-26-012855", "price_sensitive": false}, {"form": "424B5", "date": "2026-02-27", "title": "Prospectus", "accession": "0001193125-26-082659", "price_sensitive": false}, {"form": "FWP", "date": "2026-02-25", "title": "Form FWP", "accession": "0001193125-26-071694", "price_sensitive": false}, {"form": "424B5", "date": "2026-02-25", "title": "Prospectus", "accession": "0001193125-26-068666", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "PRIMARY DOCUMENT", "accession": "0001575965-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-02-24", "title": "Notice of proposed sale", "accession": "0001628280-26-011073", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "PRIMARY DOCUMENT", "accession": "0001575965-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-02-23", "title": "Notice of proposed sale", "accession": "0001628280-26-010692", "price_sensitive": false}], "performance": {"ticker": "GLPI", "has_prices": true, "summary": {"n": 6, "avg": -0.09062493678983641, "win_rate": 0.0, "best": 0.0, "worst": -0.17360565593087202, "as_of": "2026-08-18"}, "buys": [{"who": "SHANKS EARL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 422400.0, "date": "2026-08-18", "score": 48.1, "ref_price": 42.08, "return": 0.0}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 50.92, "return": -0.17360565593087202}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 45.86, "return": -0.08242477104230268}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 46.46, "return": -0.09427464485578999}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-11-26", "score": 0.0, "ref_price": 45.55, "return": -0.0761800219538968}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-11-16", "score": 0.0, "ref_price": 47.67, "return": -0.11726452695615698}]}, "price_series": [{"date": "2016-08-08", "close": 35.4, "volume": 1210554.0}, {"date": "2016-08-09", "close": 35.89, "volume": 1663374.0}, {"date": "2016-08-10", "close": 35.65, "volume": 869872.0}, {"date": "2016-08-11", "close": 35.52, "volume": 1282925.0}, {"date": "2016-08-12", "close": 35.41, "volume": 1528411.0}, {"date": "2016-08-15", "close": 35.25, "volume": 1379608.0}, {"date": "2016-08-16", "close": 34.74, "volume": 1272243.0}, {"date": "2016-08-17", "close": 34.85, "volume": 1336267.0}, {"date": "2016-08-18", "close": 34.94, "volume": 880429.0}, {"date": "2016-08-19", "close": 34.85, "volume": 750030.0}, {"date": "2016-08-22", "close": 34.89, "volume": 772487.0}, {"date": "2016-08-23", "close": 34.91, "volume": 560502.0}, {"date": "2016-08-24", "close": 34.74, "volume": 673597.0}, {"date": "2016-08-25", "close": 34.49, "volume": 911537.0}, {"date": "2016-08-26", "close": 34.03, "volume": 1312739.0}, {"date": "2016-08-29", "close": 34.2, "volume": 699483.0}, {"date": "2016-08-30", "close": 34.14, "volume": 617788.0}, {"date": "2016-08-31", "close": 34.21, "volume": 1257801.0}, {"date": "2016-09-01", "close": 34.17, "volume": 896232.0}, {"date": "2016-09-02", "close": 34.47, "volume": 710109.0}, {"date": "2016-09-06", "close": 34.62, "volume": 782452.0}, {"date": "2016-09-07", "close": 34.76, "volume": 2021448.0}, {"date": "2016-09-08", "close": 34.06, "volume": 1250694.0}, {"date": "2016-09-09", "close": 33.0, "volume": 1833333.0}, {"date": "2016-09-12", "close": 33.0, "volume": 1390132.0}, {"date": "2016-09-13", "close": 32.42, "volume": 1110252.0}, {"date": "2016-09-14", "close": 32.66, "volume": 1961022.0}, {"date": "2016-09-15", "close": 32.76, "volume": 1495217.0}, {"date": "2016-09-16", "close": 32.74, "volume": 1843550.0}, {"date": "2016-09-19", "close": 33.0, "volume": 730755.0}, {"date": "2016-09-20", "close": 33.02, "volume": 1009549.0}, {"date": "2016-09-21", "close": 33.54, "volume": 910071.0}, {"date": "2016-09-22", "close": 34.0, "volume": 763881.0}, {"date": "2016-09-23", "close": 34.0, "volume": 760366.0}, {"date": "2016-09-26", "close": 33.8, "volume": 999826.0}, {"date": "2016-09-27", "close": 33.75, "volume": 868716.0}, {"date": "2016-09-28", "close": 34.02, "volume": 723714.0}, {"date": "2016-09-29", "close": 33.82, "volume": 545300.0}, {"date": "2016-09-30", "close": 33.45, "volume": 1380469.0}, {"date": "2016-10-03", "close": 33.17, "volume": 786498.0}, {"date": "2016-10-04", "close": 32.78, "volume": 910460.0}, {"date": "2016-10-05", "close": 32.25, "volume": 1695429.0}, {"date": "2016-10-06", "close": 32.17, "volume": 1918462.0}, {"date": "2016-10-07", "close": 32.49, "volume": 1414017.0}, {"date": "2016-10-10", "close": 32.66, "volume": 529314.0}, {"date": "2016-10-11", "close": 32.18, "volume": 646359.0}, {"date": "2016-10-12", "close": 32.48, "volume": 601449.0}, {"date": "2016-10-13", "close": 32.94, "volume": 879570.0}, {"date": "2016-10-14", "close": 32.85, "volume": 752198.0}, {"date": "2016-10-17", "close": 32.85, "volume": 563386.0}, {"date": "2016-10-18", "close": 32.99, "volume": 471597.0}, {"date": "2016-10-19", "close": 33.04, "volume": 571220.0}, {"date": "2016-10-20", "close": 32.95, "volume": 385734.0}, {"date": "2016-10-21", "close": 32.89, "volume": 648394.0}, {"date": "2016-10-24", "close": 32.91, "volume": 847923.0}, {"date": "2016-10-25", "close": 32.74, "volume": 499602.0}, {"date": "2016-10-26", "close": 32.64, "volume": 721453.0}, {"date": "2016-10-27", "close": 32.1, "volume": 778180.0}, {"date": "2016-10-28", "close": 32.29, "volume": 539986.0}, {"date": "2016-10-31", "close": 32.83, "volume": 456937.0}, {"date": "2016-11-01", "close": 32.03, "volume": 690724.0}, {"date": "2016-11-02", "close": 31.66, "volume": 878466.0}, {"date": "2016-11-03", "close": 31.2, "volume": 844722.0}, {"date": "2016-11-04", "close": 31.33, "volume": 591971.0}, {"date": "2016-11-07", "close": 31.77, "volume": 630684.0}, {"date": "2016-11-08", "close": 31.94, "volume": 907735.0}, {"date": "2016-11-09", "close": 31.04, "volume": 1662646.0}, {"date": "2016-11-10", "close": 30.15, "volume": 2583732.0}, {"date": "2016-11-11", "close": 29.88, "volume": 1742295.0}, {"date": "2016-11-14", "close": 30.04, "volume": 2550716.0}, {"date": "2016-11-15", "close": 30.0, "volume": 2567981.0}, {"date": "2016-11-16", "close": 30.17, "volume": 1447331.0}, {"date": "2016-11-17", "close": 30.24, "volume": 1279645.0}, {"date": "2016-11-18", "close": 30.22, "volume": 933121.0}, {"date": "2016-11-21", "close": 30.59, "volume": 1075613.0}, {"date": "2016-11-22", "close": 31.01, "volume": 1724562.0}, {"date": "2016-11-23", "close": 30.65, "volume": 801474.0}, {"date": "2016-11-25", "close": 30.6, "volume": 285413.0}, {"date": "2016-11-28", "close": 30.85, "volume": 1228516.0}, {"date": "2016-11-29", "close": 31.11, "volume": 787997.0}, {"date": "2016-11-30", "close": 30.51, "volume": 2281397.0}, {"date": "2016-12-01", "close": 29.59, "volume": 1545074.0}, {"date": "2016-12-02", "close": 29.91, "volume": 1283571.0}, {"date": "2016-12-05", "close": 30.46, "volume": 1146894.0}, {"date": "2016-12-06", "close": 30.7, "volume": 1386554.0}, {"date": "2016-12-07", "close": 30.88, "volume": 1284096.0}, {"date": "2016-12-08", "close": 31.0, "volume": 1143074.0}, {"date": "2016-12-09", "close": 31.0, "volume": 625070.0}, {"date": "2016-12-12", "close": 31.08, "volume": 954376.0}, {"date": "2016-12-13", "close": 30.79, "volume": 964794.0}, {"date": "2016-12-14", "close": 30.06, "volume": 1221198.0}, {"date": "2016-12-15", "close": 29.78, "volume": 2027816.0}, {"date": "2016-12-16", "close": 30.0, "volume": 1717131.0}, {"date": "2016-12-19", "close": 30.16, "volume": 866153.0}, {"date": "2016-12-20", "close": 30.28, "volume": 795683.0}, {"date": "2016-12-21", "close": 30.03, "volume": 898882.0}, {"date": "2016-12-22", "close": 30.45, "volume": 931441.0}, {"date": "2016-12-23", "close": 30.4, "volume": 657569.0}, {"date": "2016-12-27", "close": 30.13, "volume": 856564.0}, {"date": "2016-12-28", "close": 30.05, "volume": 521821.0}, {"date": "2016-12-29", "close": 30.31, "volume": 812440.0}, {"date": "2016-12-30", "close": 30.62, "volume": 826600.0}, {"date": "2017-01-03", "close": 30.79, "volume": 827777.0}, {"date": "2017-01-04", "close": 31.42, "volume": 1205486.0}, {"date": "2017-01-05", "close": 31.62, "volume": 1063061.0}, {"date": "2017-01-06", "close": 31.23, "volume": 1249461.0}, {"date": "2017-01-09", "close": 31.08, "volume": 951758.0}, {"date": "2017-01-10", "close": 30.99, "volume": 799214.0}, {"date": "2017-01-11", "close": 30.78, "volume": 690089.0}, {"date": "2017-01-12", "close": 30.91, "volume": 492861.0}, {"date": "2017-01-13", "close": 30.77, "volume": 716712.0}, {"date": "2017-01-17", "close": 30.96, "volume": 791075.0}, {"date": "2017-01-18", "close": 30.68, "volume": 572034.0}, {"date": "2017-01-19", "close": 30.4, "volume": 452767.0}, {"date": "2017-01-20", "close": 30.81, "volume": 767604.0}, {"date": "2017-01-23", "close": 31.19, "volume": 452162.0}, {"date": "2017-01-24", "close": 31.21, "volume": 402891.0}, {"date": "2017-01-25", "close": 31.25, "volume": 297344.0}, {"date": "2017-01-26", "close": 31.25, "volume": 743222.0}, {"date": "2017-01-27", "close": 31.28, "volume": 1624960.0}, {"date": "2017-01-30", "close": 31.1, "volume": 598647.0}, {"date": "2017-01-31", "close": 31.63, "volume": 695085.0}, {"date": "2017-02-01", "close": 31.31, "volume": 1136083.0}, {"date": "2017-02-02", "close": 31.59, "volume": 1094197.0}, {"date": "2017-02-03", "close": 31.82, "volume": 731815.0}, {"date": "2017-02-06", "close": 31.73, "volume": 687007.0}, {"date": "2017-02-07", "close": 31.72, "volume": 1000385.0}, {"date": "2017-02-08", "close": 31.64, "volume": 358217.0}, {"date": "2017-02-09", "close": 31.46, "volume": 455200.0}, {"date": "2017-02-10", "close": 31.59, "volume": 287878.0}, {"date": "2017-02-13", "close": 31.54, "volume": 571964.0}, {"date": "2017-02-14", "close": 31.51, "volume": 387974.0}, {"date": "2017-02-15", "close": 31.54, "volume": 451861.0}, {"date": "2017-02-16", "close": 31.77, "volume": 426197.0}, {"date": "2017-02-17", "close": 31.88, "volume": 445533.0}, {"date": "2017-02-21", "close": 32.18, "volume": 546951.0}, {"date": "2017-02-22", "close": 31.81, "volume": 558720.0}, {"date": "2017-02-23", "close": 32.07, "volume": 577356.0}, {"date": "2017-02-24", "close": 32.07, "volume": 424668.0}, {"date": "2017-02-27", "close": 32.27, "volume": 520396.0}, {"date": "2017-02-28", "close": 32.0, "volume": 941050.0}, {"date": "2017-03-01", "close": 31.9, "volume": 677401.0}, {"date": "2017-03-02", "close": 32.0, "volume": 595340.0}, {"date": "2017-03-03", "close": 32.35, "volume": 854416.0}, {"date": "2017-03-06", "close": 32.4, "volume": 757687.0}, {"date": "2017-03-07", "close": 32.48, "volume": 757187.0}, {"date": "2017-03-08", "close": 31.82, "volume": 1268584.0}, {"date": "2017-03-09", "close": 30.4, "volume": 958110.0}, {"date": "2017-03-10", "close": 30.27, "volume": 651151.0}, {"date": "2017-03-13", "close": 30.48, "volume": 732759.0}, {"date": "2017-03-14", "close": 30.32, "volume": 468746.0}, {"date": "2017-03-15", "close": 30.99, "volume": 715188.0}, {"date": "2017-03-16", "close": 31.07, "volume": 680908.0}, {"date": "2017-03-17", "close": 31.97, "volume": 2507974.0}, {"date": "2017-03-20", "close": 31.79, "volume": 575915.0}, {"date": "2017-03-21", "close": 31.64, "volume": 740765.0}, {"date": "2017-03-22", "close": 31.91, "volume": 981750.0}, {"date": "2017-03-23", "close": 31.99, "volume": 890782.0}, {"date": "2017-03-24", "close": 32.32, "volume": 1099069.0}, {"date": "2017-03-27", "close": 32.19, "volume": 598533.0}, {"date": "2017-03-28", "close": 32.41, "volume": 535879.0}, {"date": "2017-03-29", "close": 32.88, "volume": 863560.0}, {"date": "2017-03-30", "close": 33.2, "volume": 1497064.0}, {"date": "2017-03-31", "close": 33.42, "volume": 1002043.0}, {"date": "2017-04-03", "close": 33.33, "volume": 776454.0}, {"date": "2017-04-04", "close": 33.65, "volume": 880220.0}, {"date": "2017-04-05", "close": 33.63, "volume": 1247158.0}, {"date": "2017-04-06", "close": 33.87, "volume": 750577.0}, {"date": "2017-04-07", "close": 34.2, "volume": 970085.0}, {"date": "2017-04-10", "close": 34.32, "volume": 610209.0}, {"date": "2017-04-11", "close": 34.45, "volume": 953049.0}, {"date": "2017-04-12", "close": 34.3, "volume": 875062.0}, {"date": "2017-04-13", "close": 34.15, "volume": 864981.0}, {"date": "2017-04-17", "close": 34.34, "volume": 685277.0}, {"date": "2017-04-18", "close": 34.45, "volume": 1178121.0}, {"date": "2017-04-19", "close": 34.45, "volume": 618964.0}, {"date": "2017-04-20", "close": 34.47, "volume": 617657.0}, {"date": "2017-04-21", "close": 34.59, "volume": 665319.0}, {"date": "2017-04-24", "close": 34.29, "volume": 791903.0}, {"date": "2017-04-25", "close": 34.56, "volume": 1800100.0}, {"date": "2017-04-26", "close": 34.68, "volume": 837068.0}, {"date": "2017-04-27", "close": 34.71, "volume": 1323288.0}, {"date": "2017-04-28", "close": 34.8, "volume": 1662243.0}, {"date": "2017-05-01", "close": 34.94, "volume": 1433632.0}, {"date": "2017-05-02", "close": 35.2, "volume": 1457262.0}, {"date": "2017-05-03", "close": 35.15, "volume": 939765.0}, {"date": "2017-05-04", "close": 35.1, "volume": 1163776.0}, {"date": "2017-05-05", "close": 35.35, "volume": 1223297.0}, {"date": "2017-05-08", "close": 35.28, "volume": 1293410.0}, {"date": "2017-05-09", "close": 35.35, "volume": 1185067.0}, {"date": "2017-05-10", "close": 35.61, "volume": 1581887.0}, {"date": "2017-05-11", "close": 35.57, "volume": 1475209.0}, {"date": "2017-05-12", "close": 35.62, "volume": 1088624.0}, {"date": "2017-05-15", "close": 35.62, "volume": 1606483.0}, {"date": "2017-05-16", "close": 35.61, "volume": 1170793.0}, {"date": "2017-05-17", "close": 35.59, "volume": 1755615.0}, {"date": "2017-05-18", "close": 36.03, "volume": 1083544.0}, {"date": "2017-05-19", "close": 36.16, "volume": 1279065.0}, {"date": "2017-05-22", "close": 36.4, "volume": 1515458.0}, {"date": "2017-05-23", "close": 36.43, "volume": 1057040.0}, {"date": "2017-05-24", "close": 36.56, "volume": 1080220.0}, {"date": "2017-05-25", "close": 36.48, "volume": 898347.0}, {"date": "2017-05-26", "close": 36.77, "volume": 974048.0}, {"date": "2017-05-30", "close": 36.86, "volume": 1274888.0}, {"date": "2017-05-31", "close": 36.71, "volume": 1621013.0}, {"date": "2017-06-01", "close": 36.91, "volume": 1756965.0}, {"date": "2017-06-02", "close": 37.12, "volume": 1714466.0}, {"date": "2017-06-05", "close": 37.09, "volume": 1081099.0}, {"date": "2017-06-06", "close": 36.91, "volume": 1148387.0}, {"date": "2017-06-07", "close": 36.63, "volume": 819385.0}, {"date": "2017-06-08", "close": 36.58, "volume": 1183210.0}, {"date": "2017-06-09", "close": 36.28, "volume": 786515.0}, {"date": "2017-06-12", "close": 36.23, "volume": 1126981.0}, {"date": "2017-06-13", "close": 36.36, "volume": 1276146.0}, {"date": "2017-06-14", "close": 36.49, "volume": 1125616.0}, {"date": "2017-06-15", "close": 36.3, "volume": 891074.0}, {"date": "2017-06-16", "close": 36.81, "volume": 1657687.0}, {"date": "2017-06-19", "close": 37.0, "volume": 903120.0}, {"date": "2017-06-20", "close": 37.37, "volume": 1013404.0}, {"date": "2017-06-21", "close": 37.37, "volume": 985028.0}, {"date": "2017-06-22", "close": 37.68, "volume": 574869.0}, {"date": "2017-06-23", "close": 38.47, "volume": 5340910.0}, {"date": "2017-06-26", "close": 38.53, "volume": 1222155.0}, {"date": "2017-06-27", "close": 38.21, "volume": 1466463.0}, {"date": "2017-06-28", "close": 38.03, "volume": 2565579.0}, {"date": "2017-06-29", "close": 37.6, "volume": 1699874.0}, {"date": "2017-06-30", "close": 37.67, "volume": 739434.0}, {"date": "2017-07-03", "close": 37.44, "volume": 510340.0}, {"date": "2017-07-05", "close": 37.15, "volume": 888034.0}, {"date": "2017-07-06", "close": 36.72, "volume": 1324848.0}, {"date": "2017-07-07", "close": 37.12, "volume": 1268834.0}, {"date": "2017-07-10", "close": 37.02, "volume": 927453.0}, {"date": "2017-07-11", "close": 37.03, "volume": 621697.0}, {"date": "2017-07-12", "close": 37.34, "volume": 596695.0}, {"date": "2017-07-13", "close": 37.12, "volume": 754851.0}, {"date": "2017-07-14", "close": 37.07, "volume": 560493.0}, {"date": "2017-07-17", "close": 37.07, "volume": 673565.0}, {"date": "2017-07-18", "close": 37.37, "volume": 2825426.0}, {"date": "2017-07-19", "close": 37.68, "volume": 845000.0}, {"date": "2017-07-20", "close": 37.54, "volume": 626585.0}, {"date": "2017-07-21", "close": 37.66, "volume": 788812.0}, {"date": "2017-07-24", "close": 38.15, "volume": 903328.0}, {"date": "2017-07-25", "close": 38.4, "volume": 999937.0}, {"date": "2017-07-26", "close": 38.29, "volume": 1121135.0}, {"date": "2017-07-27", "close": 37.61, "volume": 1166136.0}, {"date": "2017-07-28", "close": 37.65, "volume": 754247.0}, {"date": "2017-07-31", "close": 37.94, "volume": 973830.0}, {"date": "2017-08-01", "close": 38.12, "volume": 927714.0}, {"date": "2017-08-02", "close": 37.84, "volume": 1501410.0}, {"date": "2017-08-03", "close": 38.26, "volume": 787980.0}, {"date": "2017-08-04", "close": 38.22, "volume": 712656.0}, {"date": "2017-08-07", "close": 38.43, "volume": 602951.0}, {"date": "2017-08-08", "close": 37.79, "volume": 3461864.0}, {"date": "2017-08-09", "close": 37.56, "volume": 630334.0}, {"date": "2017-08-10", "close": 37.3, "volume": 1190217.0}, {"date": "2017-08-11", "close": 37.6, "volume": 563210.0}, {"date": "2017-08-14", "close": 37.91, "volume": 787791.0}, {"date": "2017-08-15", "close": 38.12, "volume": 1242189.0}, {"date": "2017-08-16", "close": 38.24, "volume": 717776.0}, {"date": "2017-08-17", "close": 38.12, "volume": 637563.0}, {"date": "2017-08-18", "close": 38.15, "volume": 1149994.0}, {"date": "2017-08-21", "close": 38.37, "volume": 417416.0}, {"date": "2017-08-22", "close": 38.46, "volume": 717653.0}, {"date": "2017-08-23", "close": 38.33, "volume": 447840.0}, {"date": "2017-08-24", "close": 38.25, "volume": 568643.0}, {"date": "2017-08-25", "close": 38.46, "volume": 387341.0}, {"date": "2017-08-28", "close": 38.33, "volume": 418979.0}, {"date": "2017-08-29", "close": 38.12, "volume": 527929.0}, {"date": "2017-08-30", "close": 38.69, "volume": 788223.0}, {"date": "2017-08-31", "close": 39.19, "volume": 1111130.0}, {"date": "2017-09-01", "close": 39.05, "volume": 596330.0}, {"date": "2017-09-05", "close": 38.84, "volume": 893830.0}, {"date": "2017-09-06", "close": 38.17, "volume": 1774873.0}, {"date": "2017-09-07", "close": 38.29, "volume": 1117849.0}, {"date": "2017-09-08", "close": 38.42, "volume": 777488.0}, {"date": "2017-09-11", "close": 38.52, "volume": 504537.0}, {"date": "2017-09-12", "close": 38.13, "volume": 546558.0}, {"date": "2017-09-13", "close": 37.83, "volume": 562690.0}, {"date": "2017-09-14", "close": 37.59, "volume": 1125775.0}, {"date": "2017-09-15", "close": 37.62, "volume": 1291510.0}, {"date": "2017-09-18", "close": 37.64, "volume": 1132934.0}, {"date": "2017-09-19", "close": 37.55, "volume": 841423.0}, {"date": "2017-09-20", "close": 37.27, "volume": 658331.0}, {"date": "2017-09-21", "close": 36.95, "volume": 966508.0}, {"date": "2017-09-22", "close": 36.94, "volume": 539577.0}, {"date": "2017-09-25", "close": 36.77, "volume": 1010483.0}, {"date": "2017-09-26", "close": 36.76, "volume": 796294.0}, {"date": "2017-09-27", "close": 36.31, "volume": 1092400.0}, {"date": "2017-09-28", "close": 36.46, "volume": 1509405.0}, {"date": "2017-09-29", "close": 36.89, "volume": 2050236.0}, {"date": "2017-10-02", "close": 36.75, "volume": 1901333.0}, {"date": "2017-10-03", "close": 36.7, "volume": 978431.0}, {"date": "2017-10-04", "close": 36.8, "volume": 857035.0}, {"date": "2017-10-05", "close": 36.68, "volume": 2753536.0}, {"date": "2017-10-06", "close": 36.45, "volume": 1169780.0}, {"date": "2017-10-09", "close": 36.72, "volume": 800926.0}, {"date": "2017-10-10", "close": 36.83, "volume": 1203543.0}, {"date": "2017-10-11", "close": 36.66, "volume": 862516.0}, {"date": "2017-10-12", "close": 36.79, "volume": 913264.0}, {"date": "2017-10-13", "close": 36.76, "volume": 470104.0}, {"date": "2017-10-16", "close": 37.04, "volume": 1155791.0}, {"date": "2017-10-17", "close": 36.68, "volume": 1839330.0}, {"date": "2017-10-18", "close": 36.76, "volume": 1288501.0}, {"date": "2017-10-19", "close": 36.81, "volume": 580681.0}, {"date": "2017-10-20", "close": 36.71, "volume": 510027.0}, {"date": "2017-10-23", "close": 36.56, "volume": 536808.0}, {"date": "2017-10-24", "close": 36.52, "volume": 722137.0}, {"date": "2017-10-25", "close": 35.81, "volume": 2040739.0}, {"date": "2017-10-26", "close": 36.07, "volume": 1548085.0}, {"date": "2017-10-27", "close": 36.17, "volume": 1035054.0}, {"date": "2017-10-30", "close": 36.16, "volume": 1027024.0}, {"date": "2017-10-31", "close": 36.54, "volume": 1187334.0}, {"date": "2017-11-01", "close": 36.32, "volume": 821968.0}, {"date": "2017-11-02", "close": 36.36, "volume": 785567.0}, {"date": "2017-11-03", "close": 36.72, "volume": 338071.0}, {"date": "2017-11-06", "close": 36.69, "volume": 595383.0}, {"date": "2017-11-07", "close": 36.96, "volume": 1044309.0}, {"date": "2017-11-08", "close": 37.2, "volume": 593917.0}, {"date": "2017-11-09", "close": 36.82, "volume": 506122.0}, {"date": "2017-11-10", "close": 36.78, "volume": 391651.0}, {"date": "2017-11-13", "close": 36.64, "volume": 1155237.0}, {"date": "2017-11-14", "close": 36.56, "volume": 848786.0}, {"date": "2017-11-15", "close": 36.11, "volume": 602003.0}, {"date": "2017-11-16", "close": 36.32, "volume": 737861.0}, {"date": "2017-11-17", "close": 35.71, "volume": 1302034.0}, {"date": "2017-11-20", "close": 35.89, "volume": 929549.0}, {"date": "2017-11-21", "close": 36.04, "volume": 1485417.0}, {"date": "2017-11-22", "close": 36.03, "volume": 930201.0}, {"date": "2017-11-24", "close": 35.97, "volume": 265513.0}, {"date": "2017-11-27", "close": 35.74, "volume": 1021042.0}, {"date": "2017-11-28", "close": 36.06, "volume": 1814956.0}, {"date": "2017-11-29", "close": 35.54, "volume": 2268393.0}, {"date": "2017-11-30", "close": 36.32, "volume": 2625598.0}, {"date": "2017-12-01", "close": 36.14, "volume": 1528622.0}, {"date": "2017-12-04", "close": 35.76, "volume": 871307.0}, {"date": "2017-12-05", "close": 35.72, "volume": 627902.0}, {"date": "2017-12-06", "close": 35.75, "volume": 648987.0}, {"date": "2017-12-07", "close": 36.03, "volume": 715680.0}, {"date": "2017-12-08", "close": 36.21, "volume": 465330.0}, {"date": "2017-12-11", "close": 36.33, "volume": 811330.0}, {"date": "2017-12-12", "close": 35.92, "volume": 747252.0}, {"date": "2017-12-13", "close": 36.0, "volume": 914766.0}, {"date": "2017-12-14", "close": 36.03, "volume": 564264.0}, {"date": "2017-12-15", "close": 36.01, "volume": 958888.0}, {"date": "2017-12-18", "close": 36.76, "volume": 1149283.0}, {"date": "2017-12-19", "close": 36.93, "volume": 1804846.0}, {"date": "2017-12-20", "close": 36.48, "volume": 958948.0}, {"date": "2017-12-21", "close": 36.45, "volume": 892025.0}, {"date": "2017-12-22", "close": 36.51, "volume": 870281.0}, {"date": "2017-12-26", "close": 36.6, "volume": 331963.0}, {"date": "2017-12-27", "close": 36.94, "volume": 520922.0}, {"date": "2017-12-28", "close": 36.98, "volume": 801024.0}, {"date": "2017-12-29", "close": 37.0, "volume": 684720.0}, {"date": "2018-01-02", "close": 36.62, "volume": 791200.0}, {"date": "2018-01-03", "close": 36.44, "volume": 1946821.0}, {"date": "2018-01-04", "close": 36.49, "volume": 1131658.0}, {"date": "2018-01-05", "close": 36.69, "volume": 602821.0}, {"date": "2018-01-08", "close": 36.45, "volume": 788893.0}, {"date": "2018-01-09", "close": 36.36, "volume": 1115008.0}, {"date": "2018-01-10", "close": 36.27, "volume": 1124937.0}, {"date": "2018-01-11", "close": 36.58, "volume": 813202.0}, {"date": "2018-01-12", "close": 36.01, "volume": 911421.0}, {"date": "2018-01-16", "close": 36.29, "volume": 1138110.0}, {"date": "2018-01-17", "close": 36.76, "volume": 882099.0}, {"date": "2018-01-18", "close": 36.42, "volume": 1153192.0}, {"date": "2018-01-19", "close": 36.43, "volume": 1121554.0}, {"date": "2018-01-22", "close": 36.4, "volume": 857592.0}, {"date": "2018-01-23", "close": 36.49, "volume": 1103033.0}, {"date": "2018-01-24", "close": 36.26, "volume": 842373.0}, {"date": "2018-01-25", "close": 36.53, "volume": 1000872.0}, {"date": "2018-01-26", "close": 36.43, "volume": 530258.0}, {"date": "2018-01-29", "close": 36.06, "volume": 896909.0}, {"date": "2018-01-30", "close": 36.17, "volume": 1535220.0}, {"date": "2018-01-31", "close": 36.44, "volume": 1422502.0}, {"date": "2018-02-01", "close": 36.5, "volume": 2022285.0}, {"date": "2018-02-02", "close": 36.34, "volume": 1050223.0}, {"date": "2018-02-05", "close": 35.75, "volume": 1943139.0}, {"date": "2018-02-06", "close": 35.21, "volume": 2319230.0}, {"date": "2018-02-07", "close": 35.1, "volume": 1353537.0}, {"date": "2018-02-08", "close": 33.22, "volume": 2966294.0}, {"date": "2018-02-09", "close": 33.56, "volume": 2978386.0}, {"date": "2018-02-12", "close": 33.31, "volume": 2201256.0}, {"date": "2018-02-13", "close": 33.55, "volume": 1399088.0}, {"date": "2018-02-14", "close": 33.33, "volume": 1669544.0}, {"date": "2018-02-15", "close": 33.69, "volume": 1286787.0}, {"date": "2018-02-16", "close": 33.77, "volume": 1601293.0}, {"date": "2018-02-20", "close": 33.64, "volume": 1217771.0}, {"date": "2018-02-21", "close": 33.4, "volume": 1194520.0}, {"date": "2018-02-22", "close": 33.39, "volume": 867738.0}, {"date": "2018-02-23", "close": 33.67, "volume": 868763.0}, {"date": "2018-02-26", "close": 33.66, "volume": 880098.0}, {"date": "2018-02-27", "close": 33.03, "volume": 1355406.0}, {"date": "2018-02-28", "close": 33.26, "volume": 2072701.0}, {"date": "2018-03-01", "close": 32.94, "volume": 1513077.0}, {"date": "2018-03-02", "close": 32.82, "volume": 1347271.0}, {"date": "2018-03-05", "close": 33.27, "volume": 1658293.0}, {"date": "2018-03-06", "close": 33.18, "volume": 1566236.0}, {"date": "2018-03-07", "close": 33.23, "volume": 1473341.0}, {"date": "2018-03-08", "close": 32.89, "volume": 2187761.0}, {"date": "2018-03-09", "close": 33.02, "volume": 1077111.0}, {"date": "2018-03-12", "close": 33.42, "volume": 1235921.0}, {"date": "2018-03-13", "close": 33.6, "volume": 1547462.0}, {"date": "2018-03-14", "close": 33.85, "volume": 2097122.0}, {"date": "2018-03-15", "close": 33.93, "volume": 1579821.0}, {"date": "2018-03-16", "close": 34.06, "volume": 1792290.0}, {"date": "2018-03-19", "close": 33.93, "volume": 1017765.0}, {"date": "2018-03-20", "close": 33.99, "volume": 1516379.0}, {"date": "2018-03-21", "close": 33.48, "volume": 1277223.0}, {"date": "2018-03-22", "close": 33.14, "volume": 1340455.0}, {"date": "2018-03-23", "close": 32.76, "volume": 1114911.0}, {"date": "2018-03-26", "close": 33.22, "volume": 1482227.0}, {"date": "2018-03-27", "close": 33.06, "volume": 1392441.0}, {"date": "2018-03-28", "close": 33.67, "volume": 1675178.0}, {"date": "2018-03-29", "close": 33.47, "volume": 1124637.0}, {"date": "2018-04-02", "close": 32.85, "volume": 1022436.0}, {"date": "2018-04-03", "close": 33.29, "volume": 913432.0}, {"date": "2018-04-04", "close": 33.36, "volume": 1397319.0}, {"date": "2018-04-05", "close": 33.68, "volume": 1346201.0}, {"date": "2018-04-06", "close": 33.72, "volume": 999587.0}, {"date": "2018-04-09", "close": 33.55, "volume": 943038.0}, {"date": "2018-04-10", "close": 33.73, "volume": 847666.0}, {"date": "2018-04-11", "close": 33.8, "volume": 798304.0}, {"date": "2018-04-12", "close": 33.36, "volume": 865925.0}, {"date": "2018-04-13", "close": 33.29, "volume": 892894.0}, {"date": "2018-04-16", "close": 34.64, "volume": 1940775.0}, {"date": "2018-04-17", "close": 34.69, "volume": 1205572.0}, {"date": "2018-04-18", "close": 34.72, "volume": 809982.0}, {"date": "2018-04-19", "close": 34.47, "volume": 636821.0}, {"date": "2018-04-20", "close": 34.25, "volume": 545253.0}, {"date": "2018-04-23", "close": 34.33, "volume": 989275.0}, {"date": "2018-04-24", "close": 34.3, "volume": 1102781.0}, {"date": "2018-04-25", "close": 33.76, "volume": 1353584.0}, {"date": "2018-04-26", "close": 34.13, "volume": 1306115.0}, {"date": "2018-04-27", "close": 34.33, "volume": 1010971.0}, {"date": "2018-04-30", "close": 34.27, "volume": 1093366.0}, {"date": "2018-05-01", "close": 34.36, "volume": 949736.0}, {"date": "2018-05-02", "close": 34.41, "volume": 969334.0}, {"date": "2018-05-03", "close": 34.36, "volume": 516759.0}, {"date": "2018-05-04", "close": 34.36, "volume": 875200.0}, {"date": "2018-05-07", "close": 34.64, "volume": 1134153.0}, {"date": "2018-05-08", "close": 34.21, "volume": 2040150.0}, {"date": "2018-05-09", "close": 34.33, "volume": 1261851.0}, {"date": "2018-05-10", "close": 35.12, "volume": 980586.0}, {"date": "2018-05-11", "close": 34.86, "volume": 931260.0}, {"date": "2018-05-14", "close": 34.97, "volume": 795124.0}, {"date": "2018-05-15", "close": 34.47, "volume": 962727.0}, {"date": "2018-05-16", "close": 34.89, "volume": 874944.0}, {"date": "2018-05-17", "close": 34.84, "volume": 659330.0}, {"date": "2018-05-18", "close": 34.58, "volume": 1181357.0}, {"date": "2018-05-21", "close": 34.61, "volume": 1862313.0}, {"date": "2018-05-22", "close": 34.6, "volume": 1225082.0}, {"date": "2018-05-23", "close": 34.94, "volume": 860361.0}, {"date": "2018-05-24", "close": 34.95, "volume": 751904.0}, {"date": "2018-05-25", "close": 34.98, "volume": 564992.0}, {"date": "2018-05-29", "close": 35.02, "volume": 1025420.0}, {"date": "2018-05-30", "close": 35.25, "volume": 1049693.0}, {"date": "2018-05-31", "close": 35.1, "volume": 1504782.0}, {"date": "2018-06-01", "close": 35.2, "volume": 560687.0}, {"date": "2018-06-04", "close": 35.3, "volume": 1445205.0}, {"date": "2018-06-05", "close": 35.21, "volume": 1231946.0}, {"date": "2018-06-06", "close": 35.36, "volume": 814468.0}, {"date": "2018-06-07", "close": 35.28, "volume": 1363201.0}, {"date": "2018-06-08", "close": 35.18, "volume": 1223068.0}, {"date": "2018-06-11", "close": 35.1, "volume": 957837.0}, {"date": "2018-06-12", "close": 35.58, "volume": 1417421.0}, {"date": "2018-06-13", "close": 35.32, "volume": 2137476.0}, {"date": "2018-06-14", "close": 35.24, "volume": 1411056.0}, {"date": "2018-06-15", "close": 35.16, "volume": 1459725.0}, {"date": "2018-06-18", "close": 35.14, "volume": 1028791.0}, {"date": "2018-06-19", "close": 35.02, "volume": 1448749.0}, {"date": "2018-06-20", "close": 35.29, "volume": 1057639.0}, {"date": "2018-06-21", "close": 35.19, "volume": 1004217.0}, {"date": "2018-06-22", "close": 35.37, "volume": 1978709.0}, {"date": "2018-06-25", "close": 35.7, "volume": 1719309.0}, {"date": "2018-06-26", "close": 36.2, "volume": 2454155.0}, {"date": "2018-06-27", "close": 35.48, "volume": 1460083.0}, {"date": "2018-06-28", "close": 35.87, "volume": 1219744.0}, {"date": "2018-06-29", "close": 35.8, "volume": 1730747.0}, {"date": "2018-07-02", "close": 35.25, "volume": 1401110.0}, {"date": "2018-07-03", "close": 35.58, "volume": 791641.0}, {"date": "2018-07-05", "close": 35.99, "volume": 601770.0}, {"date": "2018-07-06", "close": 36.04, "volume": 931399.0}, {"date": "2018-07-09", "close": 35.88, "volume": 1093695.0}, {"date": "2018-07-10", "close": 35.91, "volume": 3264687.0}, {"date": "2018-07-11", "close": 35.94, "volume": 526782.0}, {"date": "2018-07-12", "close": 36.06, "volume": 875053.0}, {"date": "2018-07-13", "close": 36.16, "volume": 739442.0}, {"date": "2018-07-16", "close": 35.96, "volume": 523415.0}, {"date": "2018-07-17", "close": 36.02, "volume": 926272.0}, {"date": "2018-07-18", "close": 36.14, "volume": 1624176.0}, {"date": "2018-07-19", "close": 36.58, "volume": 1600616.0}, {"date": "2018-07-20", "close": 36.45, "volume": 1073736.0}, {"date": "2018-07-23", "close": 36.08, "volume": 952773.0}, {"date": "2018-07-24", "close": 36.35, "volume": 1669787.0}, {"date": "2018-07-25", "close": 36.64, "volume": 1095973.0}, {"date": "2018-07-26", "close": 36.38, "volume": 1522212.0}, {"date": "2018-07-27", "close": 36.1, "volume": 903691.0}, {"date": "2018-07-30", "close": 36.23, "volume": 1331515.0}, {"date": "2018-07-31", "close": 36.32, "volume": 2269927.0}, {"date": "2018-08-01", "close": 35.43, "volume": 2491134.0}, {"date": "2018-08-02", "close": 35.25, "volume": 1601607.0}, {"date": "2018-08-03", "close": 35.2, "volume": 1681784.0}, {"date": "2018-08-06", "close": 35.25, "volume": 1836315.0}, {"date": "2018-08-07", "close": 34.8, "volume": 3068827.0}, {"date": "2018-08-08", "close": 34.98, "volume": 1846332.0}, {"date": "2018-08-09", "close": 34.72, "volume": 1262686.0}, {"date": "2018-08-10", "close": 34.63, "volume": 674012.0}, {"date": "2018-08-13", "close": 34.82, "volume": 690777.0}, {"date": "2018-08-14", "close": 34.84, "volume": 1383841.0}, {"date": "2018-08-15", "close": 35.03, "volume": 1206382.0}, {"date": "2018-08-16", "close": 35.05, "volume": 1144898.0}, {"date": "2018-08-17", "close": 35.44, "volume": 931462.0}, {"date": "2018-08-20", "close": 35.38, "volume": 595364.0}, {"date": "2018-08-21", "close": 35.4, "volume": 720854.0}, {"date": "2018-08-22", "close": 35.47, "volume": 864887.0}, {"date": "2018-08-23", "close": 35.5, "volume": 1180984.0}, {"date": "2018-08-24", "close": 35.73, "volume": 589241.0}, {"date": "2018-08-27", "close": 35.65, "volume": 578043.0}, {"date": "2018-08-28", "close": 36.04, "volume": 997709.0}, {"date": "2018-08-29", "close": 36.18, "volume": 700961.0}, {"date": "2018-08-30", "close": 35.86, "volume": 619986.0}, {"date": "2018-08-31", "close": 35.79, "volume": 677719.0}, {"date": "2018-09-04", "close": 35.6, "volume": 895821.0}, {"date": "2018-09-05", "close": 35.62, "volume": 1245106.0}, {"date": "2018-09-06", "close": 34.76, "volume": 747465.0}, {"date": "2018-09-07", "close": 34.49, "volume": 1337889.0}, {"date": "2018-09-10", "close": 34.75, "volume": 1432411.0}, {"date": "2018-09-11", "close": 34.56, "volume": 855732.0}, {"date": "2018-09-12", "close": 34.49, "volume": 1424823.0}, {"date": "2018-09-13", "close": 34.61, "volume": 1068170.0}, {"date": "2018-09-14", "close": 34.66, "volume": 1402345.0}, {"date": "2018-09-17", "close": 35.03, "volume": 1961380.0}, {"date": "2018-09-18", "close": 34.79, "volume": 1375251.0}, {"date": "2018-09-19", "close": 34.3, "volume": 2162709.0}, {"date": "2018-09-20", "close": 34.59, "volume": 1039077.0}, {"date": "2018-09-21", "close": 34.56, "volume": 1184503.0}, {"date": "2018-09-24", "close": 34.24, "volume": 902347.0}, {"date": "2018-09-25", "close": 34.28, "volume": 1281837.0}, {"date": "2018-09-26", "close": 34.87, "volume": 2448164.0}, {"date": "2018-09-27", "close": 34.61, "volume": 1006213.0}, {"date": "2018-09-28", "close": 35.25, "volume": 1205237.0}, {"date": "2018-10-01", "close": 35.17, "volume": 1001902.0}, {"date": "2018-10-02", "close": 35.35, "volume": 1119918.0}, {"date": "2018-10-03", "close": 35.23, "volume": 1324286.0}, {"date": "2018-10-04", "close": 34.94, "volume": 811844.0}, {"date": "2018-10-05", "close": 34.61, "volume": 1138498.0}, {"date": "2018-10-08", "close": 34.91, "volume": 1172416.0}, {"date": "2018-10-09", "close": 34.87, "volume": 763259.0}, {"date": "2018-10-10", "close": 34.53, "volume": 837445.0}, {"date": "2018-10-11", "close": 34.06, "volume": 1321849.0}, {"date": "2018-10-12", "close": 34.1, "volume": 844244.0}, {"date": "2018-10-15", "close": 34.0, "volume": 926761.0}, {"date": "2018-10-16", "close": 34.61, "volume": 989556.0}, {"date": "2018-10-17", "close": 34.69, "volume": 776577.0}, {"date": "2018-10-18", "close": 34.67, "volume": 751310.0}, {"date": "2018-10-19", "close": 34.56, "volume": 1145995.0}, {"date": "2018-10-22", "close": 34.05, "volume": 752692.0}, {"date": "2018-10-23", "close": 33.63, "volume": 2003117.0}, {"date": "2018-10-24", "close": 33.73, "volume": 1651789.0}, {"date": "2018-10-25", "close": 34.15, "volume": 1387134.0}, {"date": "2018-10-26", "close": 33.43, "volume": 1042076.0}, {"date": "2018-10-29", "close": 33.34, "volume": 1475111.0}, {"date": "2018-10-30", "close": 33.59, "volume": 1447732.0}, {"date": "2018-10-31", "close": 33.69, "volume": 1421979.0}, {"date": "2018-11-01", "close": 33.1, "volume": 1897211.0}, {"date": "2018-11-02", "close": 33.57, "volume": 1278269.0}, {"date": "2018-11-05", "close": 33.55, "volume": 945246.0}, {"date": "2018-11-06", "close": 33.7, "volume": 711962.0}, {"date": "2018-11-07", "close": 33.8, "volume": 930656.0}, {"date": "2018-11-08", "close": 33.98, "volume": 1076529.0}, {"date": "2018-11-09", "close": 33.49, "volume": 1087690.0}, {"date": "2018-11-12", "close": 32.82, "volume": 1181998.0}, {"date": "2018-11-13", "close": 32.97, "volume": 1060256.0}, {"date": "2018-11-14", "close": 33.15, "volume": 2361536.0}, {"date": "2018-11-15", "close": 33.26, "volume": 2491706.0}, {"date": "2018-11-16", "close": 33.46, "volume": 1009754.0}, {"date": "2018-11-19", "close": 33.34, "volume": 949758.0}, {"date": "2018-11-20", "close": 33.16, "volume": 1529348.0}, {"date": "2018-11-21", "close": 33.31, "volume": 1249496.0}, {"date": "2018-11-23", "close": 33.23, "volume": 274079.0}, {"date": "2018-11-26", "close": 33.4, "volume": 1237276.0}, {"date": "2018-11-27", "close": 33.53, "volume": 1253538.0}, {"date": "2018-11-28", "close": 33.89, "volume": 1277028.0}, {"date": "2018-11-29", "close": 34.31, "volume": 2119983.0}, {"date": "2018-11-30", "close": 34.43, "volume": 1723357.0}, {"date": "2018-12-03", "close": 34.73, "volume": 1179383.0}, {"date": "2018-12-04", "close": 34.05, "volume": 1399948.0}, {"date": "2018-12-06", "close": 34.88, "volume": 2256707.0}, {"date": "2018-12-07", "close": 34.72, "volume": 1478260.0}, {"date": "2018-12-10", "close": 34.46, "volume": 1633359.0}, {"date": "2018-12-11", "close": 34.75, "volume": 1714005.0}, {"date": "2018-12-12", "close": 34.6, "volume": 2746119.0}, {"date": "2018-12-13", "close": 34.41, "volume": 1853070.0}, {"date": "2018-12-14", "close": 34.86, "volume": 2020573.0}, {"date": "2018-12-17", "close": 33.6, "volume": 1390814.0}, {"date": "2018-12-18", "close": 33.85, "volume": 1165449.0}, {"date": "2018-12-19", "close": 33.44, "volume": 1649468.0}, {"date": "2018-12-20", "close": 33.13, "volume": 4084785.0}, {"date": "2018-12-21", "close": 32.8, "volume": 1770043.0}, {"date": "2018-12-24", "close": 31.52, "volume": 707807.0}, {"date": "2018-12-26", "close": 32.34, "volume": 1325617.0}, {"date": "2018-12-27", "close": 32.08, "volume": 1079275.0}, {"date": "2018-12-28", "close": 32.23, "volume": 1893985.0}, {"date": "2018-12-31", "close": 32.31, "volume": 1946321.0}, {"date": "2019-01-02", "close": 32.18, "volume": 1383838.0}, {"date": "2019-01-03", "close": 32.44, "volume": 1469483.0}, {"date": "2019-01-04", "close": 32.97, "volume": 1274388.0}, {"date": "2019-01-07", "close": 33.22, "volume": 1308946.0}, {"date": "2019-01-08", "close": 33.79, "volume": 1341724.0}, {"date": "2019-01-09", "close": 34.07, "volume": 952784.0}, {"date": "2019-01-10", "close": 34.25, "volume": 838411.0}, {"date": "2019-01-11", "close": 34.55, "volume": 1481237.0}, {"date": "2019-01-14", "close": 34.53, "volume": 828554.0}, {"date": "2019-01-15", "close": 34.68, "volume": 1078185.0}, {"date": "2019-01-16", "close": 34.92, "volume": 929300.0}, {"date": "2019-01-17", "close": 35.18, "volume": 738239.0}, {"date": "2019-01-18", "close": 35.55, "volume": 1619191.0}, {"date": "2019-01-22", "close": 35.54, "volume": 757130.0}, {"date": "2019-01-23", "close": 35.8, "volume": 751127.0}, {"date": "2019-01-24", "close": 35.9, "volume": 819188.0}, {"date": "2019-01-25", "close": 36.46, "volume": 1087528.0}, {"date": "2019-01-28", "close": 36.5, "volume": 715562.0}, {"date": "2019-01-29", "close": 36.61, "volume": 1733326.0}, {"date": "2019-01-30", "close": 36.79, "volume": 1178328.0}, {"date": "2019-01-31", "close": 37.5, "volume": 2757392.0}, {"date": "2019-02-01", "close": 37.77, "volume": 3370138.0}, {"date": "2019-02-04", "close": 37.58, "volume": 1805972.0}, {"date": "2019-02-05", "close": 37.81, "volume": 960708.0}, {"date": "2019-02-06", "close": 37.76, "volume": 828408.0}, {"date": "2019-02-07", "close": 37.9, "volume": 1451081.0}, {"date": "2019-02-08", "close": 38.15, "volume": 844602.0}, {"date": "2019-02-11", "close": 38.07, "volume": 701683.0}, {"date": "2019-02-12", "close": 37.84, "volume": 1415980.0}, {"date": "2019-02-13", "close": 37.6, "volume": 2269454.0}, {"date": "2019-02-14", "close": 37.51, "volume": 784738.0}, {"date": "2019-02-15", "close": 37.19, "volume": 1209738.0}, {"date": "2019-02-19", "close": 37.01, "volume": 1136043.0}, {"date": "2019-02-20", "close": 36.48, "volume": 2274596.0}, {"date": "2019-02-21", "close": 36.82, "volume": 1375070.0}, {"date": "2019-02-22", "close": 37.14, "volume": 1317021.0}, {"date": "2019-02-25", "close": 36.95, "volume": 954605.0}, {"date": "2019-02-26", "close": 36.89, "volume": 951391.0}, {"date": "2019-02-27", "close": 36.69, "volume": 959731.0}, {"date": "2019-02-28", "close": 36.38, "volume": 1781965.0}, {"date": "2019-03-01", "close": 36.46, "volume": 1237763.0}, {"date": "2019-03-04", "close": 36.29, "volume": 1007968.0}, {"date": "2019-03-05", "close": 36.4, "volume": 1051397.0}, {"date": "2019-03-06", "close": 36.31, "volume": 964090.0}, {"date": "2019-03-07", "close": 35.57, "volume": 2647092.0}, {"date": "2019-03-08", "close": 35.86, "volume": 857480.0}, {"date": "2019-03-11", "close": 36.4, "volume": 1170071.0}, {"date": "2019-03-12", "close": 36.83, "volume": 1798705.0}, {"date": "2019-03-13", "close": 36.94, "volume": 1670793.0}, {"date": "2019-03-14", "close": 36.99, "volume": 1167444.0}, {"date": "2019-03-15", "close": 37.04, "volume": 1569695.0}, {"date": "2019-03-18", "close": 36.87, "volume": 1435832.0}, {"date": "2019-03-19", "close": 36.93, "volume": 1065568.0}, {"date": "2019-03-20", "close": 36.87, "volume": 1064697.0}, {"date": "2019-03-21", "close": 37.6, "volume": 1098721.0}, {"date": "2019-03-22", "close": 37.35, "volume": 1300488.0}, {"date": "2019-03-25", "close": 37.35, "volume": 1167357.0}, {"date": "2019-03-26", "close": 37.78, "volume": 1389904.0}, {"date": "2019-03-27", "close": 37.73, "volume": 893642.0}, {"date": "2019-03-28", "close": 38.47, "volume": 843979.0}, {"date": "2019-03-29", "close": 38.57, "volume": 1545441.0}, {"date": "2019-04-01", "close": 38.75, "volume": 1391175.0}, {"date": "2019-04-02", "close": 38.69, "volume": 2062467.0}, {"date": "2019-04-03", "close": 38.9, "volume": 874200.0}, {"date": "2019-04-04", "close": 38.95, "volume": 817423.0}, {"date": "2019-04-05", "close": 39.27, "volume": 1960244.0}, {"date": "2019-04-08", "close": 39.05, "volume": 1081090.0}, {"date": "2019-04-09", "close": 39.0, "volume": 1623571.0}, {"date": "2019-04-10", "close": 39.24, "volume": 1869812.0}, {"date": "2019-04-11", "close": 39.26, "volume": 2409555.0}, {"date": "2019-04-12", "close": 39.53, "volume": 1558606.0}, {"date": "2019-04-15", "close": 39.81, "volume": 1670834.0}, {"date": "2019-04-16", "close": 39.65, "volume": 2265289.0}, {"date": "2019-04-17", "close": 39.48, "volume": 1232700.0}, {"date": "2019-04-18", "close": 39.84, "volume": 1673081.0}, {"date": "2019-04-22", "close": 39.38, "volume": 1232090.0}, {"date": "2019-04-23", "close": 39.57, "volume": 913403.0}, {"date": "2019-04-24", "close": 39.84, "volume": 1862504.0}, {"date": "2019-04-25", "close": 39.83, "volume": 715377.0}, {"date": "2019-04-26", "close": 39.96, "volume": 574769.0}, {"date": "2019-04-29", "close": 39.92, "volume": 769474.0}, {"date": "2019-04-30", "close": 40.38, "volume": 1239178.0}, {"date": "2019-05-01", "close": 40.22, "volume": 837140.0}, {"date": "2019-05-02", "close": 40.17, "volume": 823175.0}, {"date": "2019-05-03", "close": 40.48, "volume": 620442.0}, {"date": "2019-05-06", "close": 40.54, "volume": 829931.0}, {"date": "2019-05-07", "close": 39.33, "volume": 1936644.0}, {"date": "2019-05-08", "close": 39.41, "volume": 1013887.0}, {"date": "2019-05-09", "close": 39.63, "volume": 687430.0}, {"date": "2019-05-10", "close": 40.0, "volume": 539215.0}, {"date": "2019-05-13", "close": 39.72, "volume": 877462.0}, {"date": "2019-05-14", "close": 39.53, "volume": 1240561.0}, {"date": "2019-05-15", "close": 39.54, "volume": 1195929.0}, {"date": "2019-05-16", "close": 39.86, "volume": 865806.0}, {"date": "2019-05-17", "close": 39.79, "volume": 1227729.0}, {"date": "2019-05-20", "close": 38.91, "volume": 1114491.0}, {"date": "2019-05-21", "close": 39.27, "volume": 889502.0}, {"date": "2019-05-22", "close": 39.52, "volume": 444493.0}, {"date": "2019-05-23", "close": 39.56, "volume": 581628.0}, {"date": "2019-05-24", "close": 40.01, "volume": 614873.0}, {"date": "2019-05-28", "close": 39.76, "volume": 1746726.0}, {"date": "2019-05-29", "close": 39.51, "volume": 733507.0}, {"date": "2019-05-30", "close": 39.7, "volume": 910269.0}, {"date": "2019-05-31", "close": 39.49, "volume": 655428.0}, {"date": "2019-06-03", "close": 39.27, "volume": 1197631.0}, {"date": "2019-06-04", "close": 39.22, "volume": 1107292.0}, {"date": "2019-06-05", "close": 39.76, "volume": 725802.0}, {"date": "2019-06-06", "close": 39.72, "volume": 933995.0}, {"date": "2019-06-07", "close": 39.65, "volume": 693669.0}, {"date": "2019-06-10", "close": 39.86, "volume": 776333.0}, {"date": "2019-06-11", "close": 40.33, "volume": 867538.0}, {"date": "2019-06-12", "close": 40.39, "volume": 671445.0}, {"date": "2019-06-13", "close": 39.66, "volume": 1161135.0}, {"date": "2019-06-14", "close": 39.78, "volume": 609763.0}, {"date": "2019-06-17", "close": 40.1, "volume": 599659.0}, {"date": "2019-06-18", "close": 40.17, "volume": 505227.0}, {"date": "2019-06-19", "close": 40.28, "volume": 947069.0}, {"date": "2019-06-20", "close": 40.73, "volume": 821024.0}, {"date": "2019-06-21", "close": 40.29, "volume": 1483234.0}, {"date": "2019-06-24", "close": 39.76, "volume": 740868.0}, {"date": "2019-06-25", "close": 39.06, "volume": 913555.0}, {"date": "2019-06-26", "close": 38.44, "volume": 1388600.0}, {"date": "2019-06-27", "close": 38.7, "volume": 1032209.0}, {"date": "2019-06-28", "close": 38.98, "volume": 2722535.0}, {"date": "2019-07-01", "close": 38.98, "volume": 1325922.0}, {"date": "2019-07-02", "close": 39.4, "volume": 1135037.0}, {"date": "2019-07-03", "close": 39.87, "volume": 664602.0}, {"date": "2019-07-05", "close": 39.88, "volume": 651086.0}, {"date": "2019-07-08", "close": 39.84, "volume": 530769.0}, {"date": "2019-07-09", "close": 40.03, "volume": 1106569.0}, {"date": "2019-07-10", "close": 39.97, "volume": 1260780.0}, {"date": "2019-07-11", "close": 39.34, "volume": 915316.0}, {"date": "2019-07-12", "close": 39.29, "volume": 1350719.0}, {"date": "2019-07-15", "close": 39.17, "volume": 914661.0}, {"date": "2019-07-16", "close": 38.89, "volume": 804361.0}, {"date": "2019-07-17", "close": 38.61, "volume": 714141.0}, {"date": "2019-07-18", "close": 38.52, "volume": 663678.0}, {"date": "2019-07-19", "close": 37.66, "volume": 779102.0}, {"date": "2019-07-22", "close": 37.65, "volume": 615404.0}, {"date": "2019-07-23", "close": 37.66, "volume": 1612613.0}, {"date": "2019-07-24", "close": 37.32, "volume": 1369875.0}, {"date": "2019-07-25", "close": 37.08, "volume": 2639005.0}, {"date": "2019-07-26", "close": 37.39, "volume": 2812127.0}, {"date": "2019-07-29", "close": 37.52, "volume": 1014724.0}, {"date": "2019-07-30", "close": 37.8, "volume": 1326555.0}, {"date": "2019-07-31", "close": 37.71, "volume": 2736826.0}, {"date": "2019-08-01", "close": 37.44, "volume": 2902809.0}, {"date": "2019-08-02", "close": 37.83, "volume": 2597896.0}, {"date": "2019-08-05", "close": 37.03, "volume": 702957.0}, {"date": "2019-08-06", "close": 37.42, "volume": 834309.0}, {"date": "2019-08-07", "close": 37.62, "volume": 1051322.0}, {"date": "2019-08-08", "close": 37.8, "volume": 1719714.0}, {"date": "2019-08-09", "close": 37.73, "volume": 654335.0}, {"date": "2019-08-12", "close": 37.84, "volume": 788144.0}, {"date": "2019-08-13", "close": 38.23, "volume": 1039722.0}, {"date": "2019-08-14", "close": 37.39, "volume": 956942.0}, {"date": "2019-08-15", "close": 37.06, "volume": 1449631.0}, {"date": "2019-08-16", "close": 37.46, "volume": 935785.0}, {"date": "2019-08-19", "close": 37.74, "volume": 625120.0}, {"date": "2019-08-20", "close": 37.49, "volume": 704428.0}, {"date": "2019-08-21", "close": 37.7, "volume": 1558585.0}, {"date": "2019-08-22", "close": 38.42, "volume": 1541097.0}, {"date": "2019-08-23", "close": 38.1, "volume": 1353281.0}, {"date": "2019-08-26", "close": 38.54, "volume": 840970.0}, {"date": "2019-08-27", "close": 38.62, "volume": 1239861.0}, {"date": "2019-08-28", "close": 38.56, "volume": 642728.0}, {"date": "2019-08-29", "close": 38.88, "volume": 619741.0}, {"date": "2019-08-30", "close": 39.12, "volume": 889494.0}, {"date": "2019-09-03", "close": 39.34, "volume": 685542.0}, {"date": "2019-09-04", "close": 39.43, "volume": 860626.0}, {"date": "2019-09-05", "close": 38.7, "volume": 1155049.0}, {"date": "2019-09-06", "close": 39.12, "volume": 636847.0}, {"date": "2019-09-09", "close": 39.24, "volume": 1061323.0}, {"date": "2019-09-10", "close": 38.74, "volume": 703472.0}, {"date": "2019-09-11", "close": 38.72, "volume": 995366.0}, {"date": "2019-09-12", "close": 38.48, "volume": 648871.0}, {"date": "2019-09-13", "close": 37.85, "volume": 2201963.0}, {"date": "2019-09-16", "close": 38.12, "volume": 1032386.0}, {"date": "2019-09-17", "close": 38.46, "volume": 746123.0}, {"date": "2019-09-18", "close": 38.77, "volume": 813025.0}, {"date": "2019-09-19", "close": 38.8, "volume": 538504.0}, {"date": "2019-09-20", "close": 38.79, "volume": 1577351.0}, {"date": "2019-09-23", "close": 38.75, "volume": 568437.0}, {"date": "2019-09-24", "close": 38.52, "volume": 1341838.0}, {"date": "2019-09-25", "close": 38.35, "volume": 560219.0}, {"date": "2019-09-26", "close": 38.66, "volume": 673490.0}, {"date": "2019-09-27", "close": 38.11, "volume": 891111.0}, {"date": "2019-09-30", "close": 38.24, "volume": 885542.0}, {"date": "2019-10-01", "close": 37.82, "volume": 563767.0}, {"date": "2019-10-02", "close": 37.905, "volume": 569738.0}, {"date": "2019-10-03", "close": 38.56, "volume": 846404.0}, {"date": "2019-10-04", "close": 38.68, "volume": 788888.0}, {"date": "2019-10-07", "close": 38.66, "volume": 519593.0}, {"date": "2019-10-08", "close": 38.61, "volume": 477851.0}, {"date": "2019-10-09", "close": 38.57, "volume": 375562.0}, {"date": "2019-10-10", "close": 38.62, "volume": 389857.0}, {"date": "2019-10-11", "close": 38.58, "volume": 598662.0}, {"date": "2019-10-14", "close": 38.34, "volume": 438180.0}, {"date": "2019-10-15", "close": 38.47, "volume": 803891.0}, {"date": "2019-10-16", "close": 38.7, "volume": 685352.0}, {"date": "2019-10-17", "close": 38.8, "volume": 546886.0}, {"date": "2019-10-18", "close": 38.77, "volume": 654905.0}, {"date": "2019-10-21", "close": 39.03, "volume": 313245.0}, {"date": "2019-10-22", "close": 38.98, "volume": 444723.0}, {"date": "2019-10-23", "close": 39.13, "volume": 513519.0}, {"date": "2019-10-24", "close": 39.29, "volume": 745684.0}, {"date": "2019-10-25", "close": 39.33, "volume": 460303.0}, {"date": "2019-10-28", "close": 39.43, "volume": 850813.0}, {"date": "2019-10-29", "close": 39.71, "volume": 575867.0}, {"date": "2019-10-30", "close": 40.07, "volume": 754497.0}, {"date": "2019-10-31", "close": 40.36, "volume": 554987.0}, {"date": "2019-11-01", "close": 41.19, "volume": 1309518.0}, {"date": "2019-11-04", "close": 42.23, "volume": 1169648.0}, {"date": "2019-11-05", "close": 41.31, "volume": 1168761.0}, {"date": "2019-11-06", "close": 41.9, "volume": 650571.0}, {"date": "2019-11-07", "close": 41.53, "volume": 842479.0}, {"date": "2019-11-08", "close": 42.02, "volume": 846178.0}, {"date": "2019-11-11", "close": 42.53, "volume": 812577.0}, {"date": "2019-11-12", "close": 42.05, "volume": 905772.0}, {"date": "2019-11-13", "close": 42.475, "volume": 958911.0}, {"date": "2019-11-14", "close": 42.33, "volume": 870783.0}, {"date": "2019-11-15", "close": 42.62, "volume": 585329.0}, {"date": "2019-11-18", "close": 42.79, "volume": 694674.0}, {"date": "2019-11-19", "close": 42.79, "volume": 1095274.0}, {"date": "2019-11-20", "close": 42.55, "volume": 1116802.0}, {"date": "2019-11-21", "close": 42.22, "volume": 1080831.0}, {"date": "2019-11-22", "close": 42.11, "volume": 639576.0}, {"date": "2019-11-25", "close": 42.0, "volume": 896718.0}, {"date": "2019-11-26", "close": 42.27, "volume": 678400.0}, {"date": "2019-11-27", "close": 42.43, "volume": 574107.0}, {"date": "2019-11-29", "close": 42.2, "volume": 413701.0}, {"date": "2019-12-02", "close": 41.45, "volume": 1173007.0}, {"date": "2019-12-03", "close": 42.01, "volume": 1069320.0}, {"date": "2019-12-04", "close": 41.91, "volume": 1257720.0}, {"date": "2019-12-05", "close": 42.21, "volume": 928855.0}, {"date": "2019-12-06", "close": 42.61, "volume": 768641.0}, {"date": "2019-12-09", "close": 42.79, "volume": 621153.0}, {"date": "2019-12-10", "close": 42.98, "volume": 911177.0}, {"date": "2019-12-11", "close": 42.6, "volume": 1333496.0}, {"date": "2019-12-12", "close": 41.01, "volume": 1460077.0}, {"date": "2019-12-13", "close": 41.14, "volume": 1083776.0}, {"date": "2019-12-16", "close": 41.78, "volume": 971506.0}, {"date": "2019-12-17", "close": 41.64, "volume": 941308.0}, {"date": "2019-12-18", "close": 42.1, "volume": 749580.0}, {"date": "2019-12-19", "close": 42.83, "volume": 1445400.0}, {"date": "2019-12-20", "close": 43.03, "volume": 1345062.0}, {"date": "2019-12-23", "close": 42.715, "volume": 680449.0}, {"date": "2019-12-24", "close": 42.67, "volume": 221222.0}, {"date": "2019-12-26", "close": 42.715, "volume": 378700.0}, {"date": "2019-12-27", "close": 42.85, "volume": 481816.0}, {"date": "2019-12-30", "close": 42.87, "volume": 1603938.0}, {"date": "2019-12-31", "close": 43.05, "volume": 595150.0}, {"date": "2020-01-02", "close": 42.73, "volume": 776670.0}, {"date": "2020-01-03", "close": 43.24, "volume": 837266.0}, {"date": "2020-01-06", "close": 43.49, "volume": 1181600.0}, {"date": "2020-01-07", "close": 43.39, "volume": 1856119.0}, {"date": "2020-01-08", "close": 43.5, "volume": 972440.0}, {"date": "2020-01-09", "close": 43.81, "volume": 1185106.0}, {"date": "2020-01-10", "close": 43.76, "volume": 794714.0}, {"date": "2020-01-13", "close": 44.17, "volume": 801048.0}, {"date": "2020-01-14", "close": 44.115, "volume": 658200.0}, {"date": "2020-01-15", "close": 44.73, "volume": 877454.0}, {"date": "2020-01-16", "close": 45.22, "volume": 682234.0}, {"date": "2020-01-17", "close": 45.55, "volume": 1105140.0}, {"date": "2020-01-21", "close": 45.85, "volume": 632088.0}, {"date": "2020-01-22", "close": 45.95, "volume": 775189.0}, {"date": "2020-01-23", "close": 46.35, "volume": 806024.0}, {"date": "2020-01-24", "close": 46.19, "volume": 863022.0}, {"date": "2020-01-27", "close": 45.97, "volume": 787165.0}, {"date": "2020-01-28", "close": 46.305, "volume": 870521.0}, {"date": "2020-01-29", "close": 46.87, "volume": 1172677.0}, {"date": "2020-01-30", "close": 47.55, "volume": 1241894.0}, {"date": "2020-01-31", "close": 47.255, "volume": 1171726.0}, {"date": "2020-02-03", "close": 47.67, "volume": 982313.0}, {"date": "2020-02-04", "close": 47.47, "volume": 1122366.0}, {"date": "2020-02-05", "close": 47.52, "volume": 775747.0}, {"date": "2020-02-06", "close": 47.94, "volume": 863885.0}, {"date": "2020-02-07", "close": 47.61, "volume": 526537.0}, {"date": "2020-02-10", "close": 48.49, "volume": 755309.0}, {"date": "2020-02-11", "close": 48.62, "volume": 664404.0}, {"date": "2020-02-12", "close": 48.96, "volume": 663971.0}, {"date": "2020-02-13", "close": 48.95, "volume": 537746.0}, {"date": "2020-02-14", "close": 49.56, "volume": 654987.0}, {"date": "2020-02-18", "close": 49.54, "volume": 814306.0}, {"date": "2020-02-19", "close": 48.92, "volume": 964534.0}, {"date": "2020-02-20", "close": 49.74, "volume": 723217.0}, {"date": "2020-02-21", "close": 50.3, "volume": 1397996.0}, {"date": "2020-02-24", "close": 48.76, "volume": 1721280.0}, {"date": "2020-02-25", "close": 47.87, "volume": 1193581.0}, {"date": "2020-02-26", "close": 46.34, "volume": 1338316.0}, {"date": "2020-02-27", "close": 44.61, "volume": 2342974.0}, {"date": "2020-02-28", "close": 44.67, "volume": 1953318.0}, {"date": "2020-03-02", "close": 45.66, "volume": 2411848.0}, {"date": "2020-03-03", "close": 44.79, "volume": 2344941.0}, {"date": "2020-03-04", "close": 46.79, "volume": 1790453.0}, {"date": "2020-03-05", "close": 44.0, "volume": 1868927.0}, {"date": "2020-03-06", "close": 43.78, "volume": 2502440.0}, {"date": "2020-03-09", "close": 39.19, "volume": 1901950.0}, {"date": "2020-03-10", "close": 42.65, "volume": 1652885.0}, {"date": "2020-03-11", "close": 39.56, "volume": 2382352.0}, {"date": "2020-03-12", "close": 33.07, "volume": 2928998.0}, {"date": "2020-03-13", "close": 33.19, "volume": 4118855.0}, {"date": "2020-03-16", "close": 19.55, "volume": 6260956.0}, {"date": "2020-03-17", "close": 19.04, "volume": 8147737.0}, {"date": "2020-03-18", "close": 15.14, "volume": 6524529.0}, {"date": "2020-03-19", "close": 17.53, "volume": 5856286.0}, {"date": "2020-03-20", "close": 19.13, "volume": 3961051.0}, {"date": "2020-03-23", "close": 19.74, "volume": 3940756.0}, {"date": "2020-03-24", "close": 22.19, "volume": 3834467.0}, {"date": "2020-03-25", "close": 26.94, "volume": 5681436.0}, {"date": "2020-03-26", "close": 27.58, "volume": 3333912.0}, {"date": "2020-03-27", "close": 26.76, "volume": 2304979.0}, {"date": "2020-03-30", "close": 27.7, "volume": 4178258.0}, {"date": "2020-03-31", "close": 27.71, "volume": 3186542.0}, {"date": "2020-04-01", "close": 25.1, "volume": 2150880.0}, {"date": "2020-04-02", "close": 24.53, "volume": 2328954.0}, {"date": "2020-04-03", "close": 22.79, "volume": 2250703.0}, {"date": "2020-04-06", "close": 25.675, "volume": 3018977.0}, {"date": "2020-04-07", "close": 24.72, "volume": 2851986.0}, {"date": "2020-04-08", "close": 26.43, "volume": 2387189.0}, {"date": "2020-04-09", "close": 28.44, "volume": 2586368.0}, {"date": "2020-04-13", "close": 27.68, "volume": 1627865.0}, {"date": "2020-04-14", "close": 28.5, "volume": 1819965.0}, {"date": "2020-04-15", "close": 26.12, "volume": 1567865.0}, {"date": "2020-04-16", "close": 25.115, "volume": 2339857.0}, {"date": "2020-04-17", "close": 26.42, "volume": 2913619.0}, {"date": "2020-04-20", "close": 26.33, "volume": 1784105.0}, {"date": "2020-04-21", "close": 24.82, "volume": 1782019.0}, {"date": "2020-04-22", "close": 24.89, "volume": 4127734.0}, {"date": "2020-04-23", "close": 24.91, "volume": 3675714.0}, {"date": "2020-04-24", "close": 25.01, "volume": 1522365.0}, {"date": "2020-04-27", "close": 26.66, "volume": 1870331.0}, {"date": "2020-04-28", "close": 27.32, "volume": 1427221.0}, {"date": "2020-04-29", "close": 28.83, "volume": 1962483.0}, {"date": "2020-04-30", "close": 28.24, "volume": 1969976.0}, {"date": "2020-05-01", "close": 26.41, "volume": 2558437.0}, {"date": "2020-05-04", "close": 25.605, "volume": 1847046.0}, {"date": "2020-05-05", "close": 25.7, "volume": 1336557.0}, {"date": "2020-05-06", "close": 25.56, "volume": 1678593.0}, {"date": "2020-05-07", "close": 27.42, "volume": 3067359.0}, {"date": "2020-05-08", "close": 27.9, "volume": 2651772.0}, {"date": "2020-05-11", "close": 28.62, "volume": 4628954.0}, {"date": "2020-05-12", "close": 26.77, "volume": 4792637.0}, {"date": "2020-05-13", "close": 25.9, "volume": 3063858.0}, {"date": "2020-05-14", "close": 26.72, "volume": 3419979.0}, {"date": "2020-05-15", "close": 26.96, "volume": 2433391.0}, {"date": "2020-05-18", "close": 29.75, "volume": 3185271.0}, {"date": "2020-05-19", "close": 31.135, "volume": 3409611.0}, {"date": "2020-05-20", "close": 32.72, "volume": 4005645.0}, {"date": "2020-05-21", "close": 33.55, "volume": 2896696.0}, {"date": "2020-05-22", "close": 34.1, "volume": 3041435.0}, {"date": "2020-05-26", "close": 35.36, "volume": 3882062.0}, {"date": "2020-05-27", "close": 35.89, "volume": 1808721.0}, {"date": "2020-05-28", "close": 34.15, "volume": 2017127.0}, {"date": "2020-05-29", "close": 34.54, "volume": 2034481.0}, {"date": "2020-06-01", "close": 36.21, "volume": 1503513.0}, {"date": "2020-06-02", "close": 35.75, "volume": 3011542.0}, {"date": "2020-06-03", "close": 38.24, "volume": 3822427.0}, {"date": "2020-06-04", "close": 39.695, "volume": 2861694.0}, {"date": "2020-06-05", "close": 39.88, "volume": 2960943.0}, {"date": "2020-06-08", "close": 40.41, "volume": 1619217.0}, {"date": "2020-06-09", "close": 38.44, "volume": 3585903.0}, {"date": "2020-06-10", "close": 37.245, "volume": 2034743.0}, {"date": "2020-06-11", "close": 36.03, "volume": 2314815.0}, {"date": "2020-06-12", "close": 38.28, "volume": 2720568.0}, {"date": "2020-06-15", "close": 38.53, "volume": 3437570.0}, {"date": "2020-06-16", "close": 38.44, "volume": 2218231.0}, {"date": "2020-06-17", "close": 38.36, "volume": 2634304.0}, {"date": "2020-06-18", "close": 37.66, "volume": 1045615.0}, {"date": "2020-06-19", "close": 38.0, "volume": 3578214.0}, {"date": "2020-06-22", "close": 36.53, "volume": 1528564.0}, {"date": "2020-06-23", "close": 36.93, "volume": 1360171.0}, {"date": "2020-06-24", "close": 35.86, "volume": 1265421.0}, {"date": "2020-06-25", "close": 35.52, "volume": 1505254.0}, {"date": "2020-06-26", "close": 34.1, "volume": 1942201.0}, {"date": "2020-06-29", "close": 34.54, "volume": 1618079.0}, {"date": "2020-06-30", "close": 34.6, "volume": 1593834.0}, {"date": "2020-07-01", "close": 35.0, "volume": 1388550.0}, {"date": "2020-07-02", "close": 34.79, "volume": 742789.0}, {"date": "2020-07-06", "close": 34.54, "volume": 890897.0}, {"date": "2020-07-07", "close": 33.48, "volume": 900732.0}, {"date": "2020-07-08", "close": 33.32, "volume": 1026872.0}, {"date": "2020-07-09", "close": 32.79, "volume": 932413.0}, {"date": "2020-07-10", "close": 32.97, "volume": 820690.0}, {"date": "2020-07-13", "close": 32.65, "volume": 934227.0}, {"date": "2020-07-14", "close": 32.82, "volume": 616213.0}, {"date": "2020-07-15", "close": 34.69, "volume": 1262519.0}, {"date": "2020-07-16", "close": 34.37, "volume": 1144990.0}, {"date": "2020-07-17", "close": 34.61, "volume": 805818.0}, {"date": "2020-07-20", "close": 34.07, "volume": 536750.0}, {"date": "2020-07-21", "close": 34.29, "volume": 836671.0}, {"date": "2020-07-22", "close": 35.21, "volume": 647004.0}, {"date": "2020-07-23", "close": 34.26, "volume": 706988.0}, {"date": "2020-07-24", "close": 33.67, "volume": 605304.0}, {"date": "2020-07-27", "close": 34.36, "volume": 704449.0}, {"date": "2020-07-28", "close": 34.61, "volume": 885596.0}, {"date": "2020-07-29", "close": 35.31, "volume": 1084663.0}, {"date": "2020-07-30", "close": 35.36, "volume": 761953.0}, {"date": "2020-07-31", "close": 36.21, "volume": 1211325.0}, {"date": "2020-08-03", "close": 36.24, "volume": 825130.0}, {"date": "2020-08-04", "close": 37.04, "volume": 1227587.0}, {"date": "2020-08-05", "close": 37.0, "volume": 826898.0}, {"date": "2020-08-06", "close": 38.15, "volume": 1026580.0}, {"date": "2020-08-07", "close": 38.88, "volume": 962880.0}, {"date": "2020-08-10", "close": 39.3, "volume": 1039455.0}, {"date": "2020-08-11", "close": 39.19, "volume": 1307720.0}, {"date": "2020-08-12", "close": 38.86, "volume": 773164.0}, {"date": "2020-08-13", "close": 38.2, "volume": 1321817.0}, {"date": "2020-08-14", "close": 37.44, "volume": 759384.0}, {"date": "2020-08-17", "close": 37.39, "volume": 798915.0}, {"date": "2020-08-18", "close": 37.31, "volume": 633089.0}, {"date": "2020-08-19", "close": 37.15, "volume": 739174.0}, {"date": "2020-08-20", "close": 37.65, "volume": 624536.0}, {"date": "2020-08-21", "close": 36.98, "volume": 1125109.0}, {"date": "2020-08-24", "close": 37.24, "volume": 917813.0}, {"date": "2020-08-25", "close": 36.85, "volume": 599879.0}, {"date": "2020-08-26", "close": 36.85, "volume": 754679.0}, {"date": "2020-08-27", "close": 37.67, "volume": 633242.0}, {"date": "2020-08-28", "close": 37.49, "volume": 760933.0}, {"date": "2020-08-31", "close": 36.35, "volume": 820311.0}, {"date": "2020-09-01", "close": 37.24, "volume": 855045.0}, {"date": "2020-09-02", "close": 37.74, "volume": 1140019.0}, {"date": "2020-09-03", "close": 37.45, "volume": 816765.0}, {"date": "2020-09-04", "close": 37.65, "volume": 765292.0}, {"date": "2020-09-08", "close": 37.13, "volume": 897383.0}, {"date": "2020-09-09", "close": 37.755, "volume": 882477.0}, {"date": "2020-09-10", "close": 37.92, "volume": 1387982.0}, {"date": "2020-09-11", "close": 37.51, "volume": 638048.0}, {"date": "2020-09-14", "close": 38.24, "volume": 821106.0}, {"date": "2020-09-15", "close": 38.68, "volume": 753274.0}, {"date": "2020-09-16", "close": 38.505, "volume": 1072704.0}, {"date": "2020-09-17", "close": 37.98, "volume": 1182499.0}, {"date": "2020-09-18", "close": 37.24, "volume": 2175684.0}, {"date": "2020-09-21", "close": 36.1, "volume": 1447250.0}, {"date": "2020-09-22", "close": 36.36, "volume": 786701.0}, {"date": "2020-09-23", "close": 35.62, "volume": 1494050.0}, {"date": "2020-09-24", "close": 36.78, "volume": 1490505.0}, {"date": "2020-09-25", "close": 37.88, "volume": 1129416.0}, {"date": "2020-09-28", "close": 38.02, "volume": 817334.0}, {"date": "2020-09-29", "close": 36.9, "volume": 785098.0}, {"date": "2020-09-30", "close": 36.93, "volume": 1369823.0}, {"date": "2020-10-01", "close": 38.18, "volume": 833754.0}, {"date": "2020-10-02", "close": 37.81, "volume": 1221245.0}, {"date": "2020-10-05", "close": 37.52, "volume": 815789.0}, {"date": "2020-10-06", "close": 37.41, "volume": 1168105.0}, {"date": "2020-10-07", "close": 37.53, "volume": 787392.0}, {"date": "2020-10-08", "close": 38.24, "volume": 704805.0}, {"date": "2020-10-09", "close": 38.28, "volume": 555681.0}, {"date": "2020-10-12", "close": 38.08, "volume": 669899.0}, {"date": "2020-10-13", "close": 37.8, "volume": 774635.0}, {"date": "2020-10-14", "close": 37.41, "volume": 571512.0}, {"date": "2020-10-15", "close": 38.61, "volume": 821349.0}, {"date": "2020-10-16", "close": 37.92, "volume": 431501.0}, {"date": "2020-10-19", "close": 37.09, "volume": 653798.0}, {"date": "2020-10-20", "close": 37.42, "volume": 471490.0}, {"date": "2020-10-21", "close": 38.05, "volume": 610786.0}, {"date": "2020-10-22", "close": 39.22, "volume": 892677.0}, {"date": "2020-10-23", "close": 39.2, "volume": 471839.0}, {"date": "2020-10-26", "close": 38.1, "volume": 690417.0}, {"date": "2020-10-27", "close": 37.31, "volume": 764228.0}, {"date": "2020-10-28", "close": 36.74, "volume": 1386863.0}, {"date": "2020-10-29", "close": 37.47, "volume": 639717.0}, {"date": "2020-10-30", "close": 36.35, "volume": 3774841.0}, {"date": "2020-11-02", "close": 37.49, "volume": 1741713.0}, {"date": "2020-11-03", "close": 38.68, "volume": 1463123.0}, {"date": "2020-11-04", "close": 39.43, "volume": 876754.0}, {"date": "2020-11-05", "close": 39.51, "volume": 964769.0}, {"date": "2020-11-06", "close": 39.68, "volume": 800673.0}, {"date": "2020-11-09", "close": 39.84, "volume": 1525372.0}, {"date": "2020-11-10", "close": 41.21, "volume": 1560053.0}, {"date": "2020-11-11", "close": 41.24, "volume": 1230482.0}, {"date": "2020-11-12", "close": 40.71, "volume": 1266909.0}, {"date": "2020-11-13", "close": 41.65, "volume": 914600.0}, {"date": "2020-11-16", "close": 41.9, "volume": 862070.0}, {"date": "2020-11-17", "close": 41.56, "volume": 1114253.0}, {"date": "2020-11-18", "close": 40.98, "volume": 1154545.0}, {"date": "2020-11-19", "close": 41.34, "volume": 815795.0}, {"date": "2020-11-20", "close": 41.31, "volume": 1358638.0}, {"date": "2020-11-23", "close": 42.52, "volume": 2686905.0}, {"date": "2020-11-24", "close": 42.65, "volume": 1880402.0}, {"date": "2020-11-25", "close": 42.04, "volume": 885032.0}, {"date": "2020-11-27", "close": 41.56, "volume": 402819.0}, {"date": "2020-11-30", "close": 41.54, "volume": 1970712.0}, {"date": "2020-12-01", "close": 41.89, "volume": 1120223.0}, {"date": "2020-12-02", "close": 41.61, "volume": 1384263.0}, {"date": "2020-12-03", "close": 42.275, "volume": 830916.0}, {"date": "2020-12-04", "close": 42.11, "volume": 734944.0}, {"date": "2020-12-07", "close": 41.96, "volume": 962032.0}, {"date": "2020-12-08", "close": 42.36, "volume": 754116.0}, {"date": "2020-12-09", "close": 42.63, "volume": 1109866.0}, {"date": "2020-12-10", "close": 42.77, "volume": 1045734.0}, {"date": "2020-12-11", "close": 42.68, "volume": 1061340.0}, {"date": "2020-12-14", "close": 42.14, "volume": 1154899.0}, {"date": "2020-12-15", "close": 42.95, "volume": 1330535.0}, {"date": "2020-12-16", "close": 43.49, "volume": 1290830.0}, {"date": "2020-12-17", "close": 43.91, "volume": 1168487.0}, {"date": "2020-12-18", "close": 42.47, "volume": 3507060.0}, {"date": "2020-12-21", "close": 42.03, "volume": 1089308.0}, {"date": "2020-12-22", "close": 42.76, "volume": 860885.0}, {"date": "2020-12-23", "close": 42.3, "volume": 960598.0}, {"date": "2020-12-24", "close": 43.0, "volume": 393583.0}, {"date": "2020-12-28", "close": 42.67, "volume": 750392.0}, {"date": "2020-12-29", "close": 42.05, "volume": 642248.0}, {"date": "2020-12-30", "close": 42.12, "volume": 520189.0}, {"date": "2020-12-31", "close": 42.4, "volume": 836377.0}, {"date": "2021-01-04", "close": 40.61, "volume": 1115557.0}, {"date": "2021-01-05", "close": 41.06, "volume": 1279528.0}, {"date": "2021-01-06", "close": 41.15, "volume": 1141518.0}, {"date": "2021-01-07", "close": 41.74, "volume": 1114532.0}, {"date": "2021-01-08", "close": 41.59, "volume": 839599.0}, {"date": "2021-01-11", "close": 41.22, "volume": 650410.0}, {"date": "2021-01-12", "close": 40.53, "volume": 883530.0}, {"date": "2021-01-13", "close": 40.4, "volume": 919156.0}, {"date": "2021-01-14", "close": 39.39, "volume": 1955095.0}, {"date": "2021-01-15", "close": 39.83, "volume": 1236855.0}, {"date": "2021-01-19", "close": 40.29, "volume": 1076509.0}, {"date": "2021-01-20", "close": 41.1, "volume": 1144408.0}, {"date": "2021-01-21", "close": 40.96, "volume": 1335671.0}, {"date": "2021-01-22", "close": 41.3, "volume": 2225284.0}, {"date": "2021-01-25", "close": 41.18, "volume": 1121227.0}, {"date": "2021-01-26", "close": 41.01, "volume": 1237428.0}, {"date": "2021-01-27", "close": 40.34, "volume": 2161694.0}, {"date": "2021-01-28", "close": 41.42, "volume": 1824679.0}, {"date": "2021-01-29", "close": 41.13, "volume": 1090629.0}, {"date": "2021-02-01", "close": 41.85, "volume": 944195.0}, {"date": "2021-02-02", "close": 42.91, "volume": 821686.0}, {"date": "2021-02-03", "close": 42.7, "volume": 663371.0}, {"date": "2021-02-04", "close": 43.24, "volume": 881485.0}, {"date": "2021-02-05", "close": 43.61, "volume": 716543.0}, {"date": "2021-02-08", "close": 43.1, "volume": 866837.0}, {"date": "2021-02-09", "close": 42.77, "volume": 831998.0}, {"date": "2021-02-10", "close": 42.88, "volume": 820735.0}, {"date": "2021-02-11", "close": 43.42, "volume": 752892.0}, {"date": "2021-02-12", "close": 44.04, "volume": 839900.0}, {"date": "2021-02-16", "close": 44.1, "volume": 1095911.0}, {"date": "2021-02-17", "close": 44.16, "volume": 1060032.0}, {"date": "2021-02-18", "close": 43.37, "volume": 1175253.0}, {"date": "2021-02-19", "close": 43.11, "volume": 1460924.0}, {"date": "2021-02-22", "close": 43.19, "volume": 1200735.0}, {"date": "2021-02-23", "close": 43.76, "volume": 1227008.0}, {"date": "2021-02-24", "close": 44.15, "volume": 1042457.0}, {"date": "2021-02-25", "close": 44.18, "volume": 2542794.0}, {"date": "2021-02-26", "close": 44.4, "volume": 2600171.0}, {"date": "2021-03-01", "close": 44.24, "volume": 1473381.0}, {"date": "2021-03-02", "close": 44.23, "volume": 1187604.0}, {"date": "2021-03-03", "close": 43.76, "volume": 4324554.0}, {"date": "2021-03-04", "close": 42.89, "volume": 1569271.0}, {"date": "2021-03-05", "close": 43.16, "volume": 1611649.0}, {"date": "2021-03-08", "close": 41.59, "volume": 1278344.0}, {"date": "2021-03-09", "close": 41.69, "volume": 1407967.0}, {"date": "2021-03-10", "close": 41.98, "volume": 1280644.0}, {"date": "2021-03-11", "close": 42.36, "volume": 1518741.0}, {"date": "2021-03-12", "close": 42.96, "volume": 1593456.0}, {"date": "2021-03-15", "close": 44.85, "volume": 2332674.0}, {"date": "2021-03-16", "close": 44.07, "volume": 1318475.0}, {"date": "2021-03-17", "close": 44.09, "volume": 1003354.0}, {"date": "2021-03-18", "close": 42.79, "volume": 929318.0}, {"date": "2021-03-19", "close": 42.12, "volume": 1857391.0}, {"date": "2021-03-22", "close": 42.37, "volume": 859159.0}, {"date": "2021-03-23", "close": 42.01, "volume": 1214005.0}, {"date": "2021-03-24", "close": 41.49, "volume": 794472.0}, {"date": "2021-03-25", "close": 41.82, "volume": 842596.0}, {"date": "2021-03-26", "close": 42.26, "volume": 517451.0}, {"date": "2021-03-29", "close": 41.63, "volume": 770187.0}, {"date": "2021-03-30", "close": 42.19, "volume": 829498.0}, {"date": "2021-03-31", "close": 42.43, "volume": 1189229.0}, {"date": "2021-04-01", "close": 43.67, "volume": 1561901.0}, {"date": "2021-04-05", "close": 43.91, "volume": 945107.0}, {"date": "2021-04-06", "close": 43.92, "volume": 891340.0}, {"date": "2021-04-07", "close": 43.73, "volume": 808366.0}, {"date": "2021-04-08", "close": 43.7, "volume": 1050187.0}, {"date": "2021-04-09", "close": 43.26, "volume": 857485.0}, {"date": "2021-04-12", "close": 43.34, "volume": 582331.0}, {"date": "2021-04-13", "close": 44.68, "volume": 2977490.0}, {"date": "2021-04-14", "close": 44.71, "volume": 1146864.0}, {"date": "2021-04-15", "close": 45.02, "volume": 934426.0}, {"date": "2021-04-16", "close": 45.43, "volume": 1291889.0}, {"date": "2021-04-19", "close": 44.81, "volume": 889178.0}, {"date": "2021-04-20", "close": 45.51, "volume": 745828.0}, {"date": "2021-04-21", "close": 46.06, "volume": 824627.0}, {"date": "2021-04-22", "close": 45.16, "volume": 1552419.0}, {"date": "2021-04-23", "close": 45.94, "volume": 690081.0}, {"date": "2021-04-26", "close": 46.04, "volume": 736756.0}, {"date": "2021-04-27", "close": 46.06, "volume": 821896.0}, {"date": "2021-04-28", "close": 46.03, "volume": 633928.0}, {"date": "2021-04-29", "close": 46.85, "volume": 909363.0}, {"date": "2021-04-30", "close": 46.49, "volume": 1619724.0}, {"date": "2021-05-03", "close": 46.67, "volume": 1166729.0}, {"date": "2021-05-04", "close": 46.7, "volume": 1051347.0}, {"date": "2021-05-05", "close": 46.21, "volume": 1355717.0}, {"date": "2021-05-06", "close": 45.5, "volume": 749701.0}, {"date": "2021-05-07", "close": 47.11, "volume": 797939.0}, {"date": "2021-05-10", "close": 46.1, "volume": 772671.0}, {"date": "2021-05-11", "close": 45.52, "volume": 562696.0}, {"date": "2021-05-12", "close": 44.3, "volume": 758368.0}, {"date": "2021-05-13", "close": 44.85, "volume": 684625.0}, {"date": "2021-05-14", "close": 45.98, "volume": 644795.0}, {"date": "2021-05-17", "close": 45.67, "volume": 585464.0}, {"date": "2021-05-18", "close": 45.83, "volume": 570054.0}, {"date": "2021-05-19", "close": 45.32, "volume": 718845.0}, {"date": "2021-05-20", "close": 45.6, "volume": 807358.0}, {"date": "2021-05-21", "close": 45.87, "volume": 779891.0}, {"date": "2021-05-24", "close": 46.3, "volume": 750157.0}, {"date": "2021-05-25", "close": 46.27, "volume": 866422.0}, {"date": "2021-05-26", "close": 46.47, "volume": 739995.0}, {"date": "2021-05-27", "close": 46.12, "volume": 748729.0}, {"date": "2021-05-28", "close": 46.36, "volume": 646124.0}, {"date": "2021-06-01", "close": 47.1, "volume": 950158.0}, {"date": "2021-06-02", "close": 47.44, "volume": 1040453.0}, {"date": "2021-06-03", "close": 47.12, "volume": 651769.0}, {"date": "2021-06-04", "close": 47.18, "volume": 868502.0}, {"date": "2021-06-07", "close": 47.97, "volume": 903611.0}, {"date": "2021-06-08", "close": 48.34, "volume": 686178.0}, {"date": "2021-06-09", "close": 48.45, "volume": 644743.0}, {"date": "2021-06-10", "close": 47.84, "volume": 681879.0}, {"date": "2021-06-11", "close": 47.86, "volume": 725370.0}, {"date": "2021-06-14", "close": 47.83, "volume": 501536.0}, {"date": "2021-06-15", "close": 47.32, "volume": 537346.0}, {"date": "2021-06-16", "close": 47.06, "volume": 504943.0}, {"date": "2021-06-17", "close": 46.88, "volume": 603928.0}, {"date": "2021-06-18", "close": 45.71, "volume": 1779610.0}, {"date": "2021-06-21", "close": 46.61, "volume": 624849.0}, {"date": "2021-06-22", "close": 46.45, "volume": 464031.0}, {"date": "2021-06-23", "close": 46.09, "volume": 521336.0}, {"date": "2021-06-24", "close": 45.85, "volume": 651588.0}, {"date": "2021-06-25", "close": 46.24, "volume": 1241888.0}, {"date": "2021-06-28", "close": 46.08, "volume": 715242.0}, {"date": "2021-06-29", "close": 46.08, "volume": 681398.0}, {"date": "2021-06-30", "close": 46.33, "volume": 1224063.0}, {"date": "2021-07-01", "close": 46.05, "volume": 1091120.0}, {"date": "2021-07-02", "close": 46.44, "volume": 811857.0}, {"date": "2021-07-06", "close": 46.25, "volume": 774541.0}, {"date": "2021-07-07", "close": 46.21, "volume": 938565.0}, {"date": "2021-07-08", "close": 45.98, "volume": 552893.0}, {"date": "2021-07-09", "close": 46.85, "volume": 632004.0}, {"date": "2021-07-12", "close": 47.12, "volume": 534164.0}, {"date": "2021-07-13", "close": 46.56, "volume": 525210.0}, {"date": "2021-07-14", "close": 46.69, "volume": 387118.0}, {"date": "2021-07-15", "close": 46.9, "volume": 441874.0}, {"date": "2021-07-16", "close": 46.75, "volume": 745242.0}, {"date": "2021-07-19", "close": 45.81, "volume": 1075425.0}, {"date": "2021-07-20", "close": 47.1, "volume": 1155404.0}, {"date": "2021-07-21", "close": 47.39, "volume": 840426.0}, {"date": "2021-07-22", "close": 47.06, "volume": 536944.0}, {"date": "2021-07-23", "close": 47.26, "volume": 477564.0}, {"date": "2021-07-26", "close": 47.06, "volume": 771178.0}, {"date": "2021-07-27", "close": 47.46, "volume": 721682.0}, {"date": "2021-07-28", "close": 47.54, "volume": 619522.0}, {"date": "2021-07-29", "close": 47.48, "volume": 748919.0}, {"date": "2021-07-30", "close": 47.34, "volume": 1090002.0}, {"date": "2021-08-02", "close": 46.49, "volume": 726137.0}, {"date": "2021-08-03", "close": 46.02, "volume": 732639.0}, {"date": "2021-08-04", "close": 47.95, "volume": 1493335.0}, {"date": "2021-08-05", "close": 48.85, "volume": 1119086.0}, {"date": "2021-08-06", "close": 48.29, "volume": 437928.0}, {"date": "2021-08-09", "close": 47.84, "volume": 439729.0}, {"date": "2021-08-10", "close": 47.31, "volume": 441243.0}, {"date": "2021-08-11", "close": 48.25, "volume": 484503.0}, {"date": "2021-08-12", "close": 48.32, "volume": 539012.0}, {"date": "2021-08-13", "close": 48.31, "volume": 463528.0}, {"date": "2021-08-16", "close": 48.15, "volume": 485902.0}, {"date": "2021-08-17", "close": 48.07, "volume": 518990.0}, {"date": "2021-08-18", "close": 47.8, "volume": 349251.0}, {"date": "2021-08-19", "close": 47.22, "volume": 687945.0}, {"date": "2021-08-20", "close": 47.54, "volume": 597994.0}, {"date": "2021-08-23", "close": 47.81, "volume": 746749.0}, {"date": "2021-08-24", "close": 48.0, "volume": 597008.0}, {"date": "2021-08-25", "close": 48.1, "volume": 632642.0}, {"date": "2021-08-26", "close": 48.16, "volume": 498017.0}, {"date": "2021-08-27", "close": 48.54, "volume": 597312.0}, {"date": "2021-08-30", "close": 48.49, "volume": 994736.0}, {"date": "2021-08-31", "close": 49.3, "volume": 2006249.0}, {"date": "2021-09-01", "close": 50.04, "volume": 1108790.0}, {"date": "2021-09-02", "close": 51.05, "volume": 1399322.0}, {"date": "2021-09-03", "close": 51.33, "volume": 1381316.0}, {"date": "2021-09-07", "close": 50.5, "volume": 1611923.0}, {"date": "2021-09-08", "close": 50.92, "volume": 2969061.0}, {"date": "2021-09-09", "close": 48.58, "volume": 1735694.0}, {"date": "2021-09-10", "close": 48.01, "volume": 2146619.0}, {"date": "2021-09-13", "close": 48.26, "volume": 1011999.0}, {"date": "2021-09-14", "close": 48.17, "volume": 874501.0}, {"date": "2021-09-15", "close": 48.2, "volume": 703426.0}, {"date": "2021-09-16", "close": 48.24, "volume": 659857.0}, {"date": "2021-09-17", "close": 47.38, "volume": 2342748.0}, {"date": "2021-09-20", "close": 47.02, "volume": 790479.0}, {"date": "2021-09-21", "close": 46.99, "volume": 836658.0}, {"date": "2021-09-22", "close": 47.79, "volume": 572309.0}, {"date": "2021-09-23", "close": 47.8, "volume": 935711.0}, {"date": "2021-09-24", "close": 47.3, "volume": 582582.0}, {"date": "2021-09-27", "close": 46.94, "volume": 817104.0}, {"date": "2021-09-28", "close": 46.74, "volume": 1092240.0}, {"date": "2021-09-29", "close": 47.21, "volume": 758937.0}, {"date": "2021-09-30", "close": 46.32, "volume": 946045.0}, {"date": "2021-10-01", "close": 47.32, "volume": 534960.0}, {"date": "2021-10-04", "close": 47.41, "volume": 784183.0}, {"date": "2021-10-05", "close": 47.75, "volume": 1009292.0}, {"date": "2021-10-06", "close": 48.31, "volume": 1187175.0}, {"date": "2021-10-07", "close": 48.15, "volume": 814397.0}, {"date": "2021-10-08", "close": 47.49, "volume": 595446.0}, {"date": "2021-10-11", "close": 47.64, "volume": 635462.0}, {"date": "2021-10-12", "close": 48.12, "volume": 754774.0}, {"date": "2021-10-13", "close": 48.53, "volume": 569694.0}, {"date": "2021-10-14", "close": 48.91, "volume": 532497.0}, {"date": "2021-10-15", "close": 49.33, "volume": 823479.0}, {"date": "2021-10-18", "close": 48.78, "volume": 876988.0}, {"date": "2021-10-19", "close": 48.9, "volume": 512394.0}, {"date": "2021-10-20", "close": 49.3, "volume": 404390.0}, {"date": "2021-10-21", "close": 49.32, "volume": 502405.0}, {"date": "2021-10-22", "close": 49.23, "volume": 471264.0}, {"date": "2021-10-25", "close": 49.22, "volume": 555211.0}, {"date": "2021-10-26", "close": 49.52, "volume": 533954.0}, {"date": "2021-10-27", "close": 49.12, "volume": 674188.0}, {"date": "2021-10-28", "close": 50.03, "volume": 693054.0}, {"date": "2021-10-29", "close": 48.49, "volume": 1642646.0}, {"date": "2021-11-01", "close": 50.01, "volume": 913949.0}, {"date": "2021-11-02", "close": 49.48, "volume": 800459.0}, {"date": "2021-11-03", "close": 49.41, "volume": 892042.0}, {"date": "2021-11-04", "close": 48.11, "volume": 779318.0}, {"date": "2021-11-05", "close": 48.77, "volume": 751000.0}, {"date": "2021-11-08", "close": 48.57, "volume": 443339.0}, {"date": "2021-11-09", "close": 48.58, "volume": 342560.0}, {"date": "2021-11-10", "close": 48.31, "volume": 653281.0}, {"date": "2021-11-11", "close": 48.43, "volume": 537943.0}, {"date": "2021-11-12", "close": 47.88, "volume": 730126.0}, {"date": "2021-11-15", "close": 48.17, "volume": 1253344.0}, {"date": "2021-11-16", "close": 47.67, "volume": 1062743.0}, {"date": "2021-11-17", "close": 46.8, "volume": 1273591.0}, {"date": "2021-11-18", "close": 47.17, "volume": 828142.0}, {"date": "2021-11-19", "close": 46.41, "volume": 961834.0}, {"date": "2021-11-22", "close": 46.6, "volume": 819370.0}, {"date": "2021-11-23", "close": 46.65, "volume": 675268.0}, {"date": "2021-11-24", "close": 46.75, "volume": 447272.0}, {"date": "2021-11-26", "close": 45.55, "volume": 607973.0}, {"date": "2021-11-29", "close": 45.78, "volume": 654341.0}, {"date": "2021-11-30", "close": 45.12, "volume": 1002221.0}, {"date": "2021-12-01", "close": 44.74, "volume": 1278251.0}, {"date": "2021-12-02", "close": 46.35, "volume": 761743.0}, {"date": "2021-12-03", "close": 45.71, "volume": 902935.0}, {"date": "2021-12-06", "close": 46.45, "volume": 685954.0}, {"date": "2021-12-07", "close": 46.85, "volume": 4810850.0}, {"date": "2021-12-08", "close": 46.78, "volume": 2233589.0}, {"date": "2021-12-09", "close": 46.51, "volume": 1315427.0}, {"date": "2021-12-10", "close": 46.37, "volume": 1086320.0}, {"date": "2021-12-13", "close": 46.39, "volume": 1646687.0}, {"date": "2021-12-14", "close": 45.69, "volume": 1864592.0}, {"date": "2021-12-15", "close": 45.5, "volume": 1224945.0}, {"date": "2021-12-16", "close": 45.6, "volume": 1388057.0}, {"date": "2021-12-17", "close": 46.13, "volume": 2265103.0}, {"date": "2021-12-20", "close": 45.47, "volume": 1147974.0}, {"date": "2021-12-21", "close": 46.2, "volume": 1253122.0}, {"date": "2021-12-22", "close": 46.52, "volume": 1261439.0}, {"date": "2021-12-23", "close": 46.5, "volume": 1169748.0}, {"date": "2021-12-27", "close": 47.17, "volume": 1105115.0}, {"date": "2021-12-28", "close": 47.16, "volume": 738074.0}, {"date": "2021-12-29", "close": 47.66, "volume": 841334.0}, {"date": "2021-12-30", "close": 48.51, "volume": 677703.0}, {"date": "2021-12-31", "close": 48.66, "volume": 953948.0}, {"date": "2022-01-03", "close": 48.5, "volume": 1013475.0}, {"date": "2022-01-04", "close": 48.98, "volume": 1338378.0}, {"date": "2022-01-05", "close": 47.5, "volume": 907946.0}, {"date": "2022-01-06", "close": 46.99, "volume": 912971.0}, {"date": "2022-01-07", "close": 46.62, "volume": 1348645.0}, {"date": "2022-01-10", "close": 46.33, "volume": 1210340.0}, {"date": "2022-01-11", "close": 46.26, "volume": 1504411.0}, {"date": "2022-01-12", "close": 45.68, "volume": 1315135.0}, {"date": "2022-01-13", "close": 44.85, "volume": 2039307.0}, {"date": "2022-01-14", "close": 44.64, "volume": 1596712.0}, {"date": "2022-01-18", "close": 44.28, "volume": 1433265.0}, {"date": "2022-01-19", "close": 44.31, "volume": 1403976.0}, {"date": "2022-01-20", "close": 43.49, "volume": 1356637.0}, {"date": "2022-01-21", "close": 43.08, "volume": 1125455.0}, {"date": "2022-01-24", "close": 43.15, "volume": 1486988.0}, {"date": "2022-01-25", "close": 43.25, "volume": 1524532.0}, {"date": "2022-01-26", "close": 43.29, "volume": 1965750.0}, {"date": "2022-01-27", "close": 42.8, "volume": 1424146.0}, {"date": "2022-01-28", "close": 44.06, "volume": 1037773.0}, {"date": "2022-01-31", "close": 45.18, "volume": 1340744.0}, {"date": "2022-02-01", "close": 45.01, "volume": 1079091.0}, {"date": "2022-02-02", "close": 44.96, "volume": 789568.0}, {"date": "2022-02-03", "close": 44.16, "volume": 958049.0}, {"date": "2022-02-04", "close": 43.9, "volume": 714538.0}, {"date": "2022-02-07", "close": 44.16, "volume": 769575.0}, {"date": "2022-02-08", "close": 43.95, "volume": 1019633.0}, {"date": "2022-02-09", "close": 45.06, "volume": 988436.0}, {"date": "2022-02-10", "close": 44.51, "volume": 919586.0}, {"date": "2022-02-11", "close": 43.93, "volume": 903469.0}, {"date": "2022-02-14", "close": 43.36, "volume": 1311644.0}, {"date": "2022-02-15", "close": 44.15, "volume": 1017303.0}, {"date": "2022-02-16", "close": 44.87, "volume": 1645867.0}, {"date": "2022-02-17", "close": 44.32, "volume": 1859368.0}, {"date": "2022-02-18", "close": 44.51, "volume": 1949182.0}, {"date": "2022-02-22", "close": 44.16, "volume": 1275295.0}, {"date": "2022-02-23", "close": 43.99, "volume": 1053187.0}, {"date": "2022-02-24", "close": 44.83, "volume": 1617414.0}, {"date": "2022-02-25", "close": 44.96, "volume": 1565948.0}, {"date": "2022-02-28", "close": 45.41, "volume": 1843561.0}, {"date": "2022-03-01", "close": 44.9, "volume": 1451865.0}, {"date": "2022-03-02", "close": 46.21, "volume": 1206178.0}, {"date": "2022-03-03", "close": 46.17, "volume": 1279654.0}, {"date": "2022-03-04", "close": 46.39, "volume": 1486671.0}, {"date": "2022-03-07", "close": 44.29, "volume": 1406984.0}, {"date": "2022-03-08", "close": 44.55, "volume": 892934.0}, {"date": "2022-03-09", "close": 45.47, "volume": 972993.0}, {"date": "2022-03-10", "close": 45.06, "volume": 900115.0}, {"date": "2022-03-11", "close": 44.49, "volume": 637202.0}, {"date": "2022-03-14", "close": 44.08, "volume": 986518.0}, {"date": "2022-03-15", "close": 44.53, "volume": 1006676.0}, {"date": "2022-03-16", "close": 44.68, "volume": 1525150.0}, {"date": "2022-03-17", "close": 45.24, "volume": 1303123.0}, {"date": "2022-03-18", "close": 45.02, "volume": 2787765.0}, {"date": "2022-03-21", "close": 44.06, "volume": 1666851.0}, {"date": "2022-03-22", "close": 45.03, "volume": 1474586.0}, {"date": "2022-03-23", "close": 44.31, "volume": 1768121.0}, {"date": "2022-03-24", "close": 44.46, "volume": 978094.0}, {"date": "2022-03-25", "close": 45.07, "volume": 853253.0}, {"date": "2022-03-28", "close": 45.25, "volume": 994896.0}, {"date": "2022-03-29", "close": 47.0, "volume": 1131072.0}, {"date": "2022-03-30", "close": 47.33, "volume": 1250300.0}, {"date": "2022-03-31", "close": 46.93, "volume": 1113418.0}, {"date": "2022-04-01", "close": 47.12, "volume": 755826.0}, {"date": "2022-04-04", "close": 47.0, "volume": 991622.0}, {"date": "2022-04-05", "close": 46.5, "volume": 747253.0}, {"date": "2022-04-06", "close": 46.47, "volume": 1074254.0}, {"date": "2022-04-07", "close": 46.1, "volume": 919831.0}, {"date": "2022-04-08", "close": 46.32, "volume": 903863.0}, {"date": "2022-04-11", "close": 46.27, "volume": 881006.0}, {"date": "2022-04-12", "close": 46.21, "volume": 739922.0}, {"date": "2022-04-13", "close": 46.57, "volume": 1062810.0}, {"date": "2022-04-14", "close": 46.72, "volume": 1071684.0}, {"date": "2022-04-18", "close": 46.29, "volume": 3148052.0}, {"date": "2022-04-19", "close": 46.82, "volume": 2291679.0}, {"date": "2022-04-20", "close": 47.88, "volume": 2097141.0}, {"date": "2022-04-21", "close": 47.49, "volume": 1776314.0}, {"date": "2022-04-22", "close": 46.64, "volume": 1468251.0}, {"date": "2022-04-25", "close": 46.5, "volume": 1939629.0}, {"date": "2022-04-26", "close": 45.54, "volume": 1953579.0}, {"date": "2022-04-27", "close": 45.01, "volume": 3133274.0}, {"date": "2022-04-28", "close": 46.21, "volume": 1756115.0}, {"date": "2022-04-29", "close": 44.38, "volume": 2943990.0}, {"date": "2022-05-02", "close": 43.57, "volume": 3720173.0}, {"date": "2022-05-03", "close": 44.78, "volume": 2371529.0}, {"date": "2022-05-04", "close": 45.73, "volume": 1584746.0}, {"date": "2022-05-05", "close": 45.32, "volume": 2816254.0}, {"date": "2022-05-06", "close": 44.4, "volume": 1674927.0}, {"date": "2022-05-09", "close": 42.53, "volume": 2352862.0}, {"date": "2022-05-10", "close": 42.52, "volume": 2736712.0}, {"date": "2022-05-11", "close": 42.53, "volume": 1070785.0}, {"date": "2022-05-12", "close": 43.23, "volume": 1533487.0}, {"date": "2022-05-13", "close": 44.82, "volume": 1245960.0}, {"date": "2022-05-16", "close": 45.16, "volume": 844678.0}, {"date": "2022-05-17", "close": 45.34, "volume": 1218881.0}, {"date": "2022-05-18", "close": 44.49, "volume": 862044.0}, {"date": "2022-05-19", "close": 44.17, "volume": 925238.0}, {"date": "2022-05-20", "close": 44.46, "volume": 1042964.0}, {"date": "2022-05-23", "close": 44.65, "volume": 953379.0}, {"date": "2022-05-24", "close": 44.85, "volume": 1132901.0}, {"date": "2022-05-25", "close": 45.6, "volume": 927801.0}, {"date": "2022-05-26", "close": 46.53, "volume": 1062406.0}, {"date": "2022-05-27", "close": 47.64, "volume": 1019761.0}, {"date": "2022-05-31", "close": 46.82, "volume": 1900182.0}, {"date": "2022-06-01", "close": 46.89, "volume": 835258.0}, {"date": "2022-06-02", "close": 47.62, "volume": 1134221.0}, {"date": "2022-06-03", "close": 47.11, "volume": 918537.0}, {"date": "2022-06-06", "close": 48.09, "volume": 1481993.0}, {"date": "2022-06-07", "close": 48.44, "volume": 1503661.0}, {"date": "2022-06-08", "close": 47.77, "volume": 919391.0}, {"date": "2022-06-09", "close": 46.59, "volume": 1072642.0}, {"date": "2022-06-10", "close": 46.02, "volume": 1134084.0}, {"date": "2022-06-13", "close": 43.43, "volume": 1586187.0}, {"date": "2022-06-14", "close": 43.27, "volume": 1136209.0}, {"date": "2022-06-15", "close": 44.83, "volume": 1576562.0}, {"date": "2022-06-16", "close": 43.6, "volume": 1454347.0}, {"date": "2022-06-17", "close": 44.13, "volume": 1529430.0}, {"date": "2022-06-21", "close": 45.29, "volume": 1141243.0}, {"date": "2022-06-22", "close": 45.2, "volume": 884691.0}, {"date": "2022-06-23", "close": 45.59, "volume": 1802672.0}, {"date": "2022-06-24", "close": 46.99, "volume": 1773537.0}, {"date": "2022-06-27", "close": 46.72, "volume": 865274.0}, {"date": "2022-06-28", "close": 46.68, "volume": 946539.0}, {"date": "2022-06-29", "close": 46.12, "volume": 5798874.0}, {"date": "2022-06-30", "close": 45.86, "volume": 1921670.0}, {"date": "2022-07-01", "close": 46.82, "volume": 1260597.0}, {"date": "2022-07-05", "close": 46.47, "volume": 1299677.0}, {"date": "2022-07-06", "close": 46.63, "volume": 1005742.0}, {"date": "2022-07-07", "close": 47.32, "volume": 1705051.0}, {"date": "2022-07-08", "close": 47.2, "volume": 979242.0}, {"date": "2022-07-11", "close": 47.75, "volume": 1415923.0}, {"date": "2022-07-12", "close": 47.86, "volume": 1454183.0}, {"date": "2022-07-13", "close": 47.89, "volume": 1138783.0}, {"date": "2022-07-14", "close": 48.06, "volume": 1741587.0}, {"date": "2022-07-15", "close": 49.83, "volume": 1820079.0}, {"date": "2022-07-18", "close": 49.44, "volume": 2535399.0}, {"date": "2022-07-19", "close": 50.79, "volume": 1846283.0}, {"date": "2022-07-20", "close": 50.42, "volume": 1398387.0}, {"date": "2022-07-21", "close": 50.43, "volume": 1299859.0}, {"date": "2022-07-22", "close": 50.8, "volume": 1264817.0}, {"date": "2022-07-25", "close": 51.19, "volume": 1528011.0}, {"date": "2022-07-26", "close": 51.17, "volume": 1280359.0}, {"date": "2022-07-27", "close": 51.81, "volume": 1056508.0}, {"date": "2022-07-28", "close": 52.65, "volume": 1479602.0}, {"date": "2022-07-29", "close": 51.99, "volume": 1720834.0}, {"date": "2022-08-01", "close": 51.58, "volume": 1433783.0}, {"date": "2022-08-02", "close": 51.59, "volume": 959188.0}, {"date": "2022-08-03", "close": 50.93, "volume": 1683055.0}, {"date": "2022-08-04", "close": 50.48, "volume": 1610638.0}, {"date": "2022-08-05", "close": 50.68, "volume": 1570519.0}, {"date": "2022-08-08", "close": 51.2, "volume": 1048215.0}, {"date": "2022-08-09", "close": 50.79, "volume": 994751.0}, {"date": "2022-08-10", "close": 51.72, "volume": 1536041.0}, {"date": "2022-08-11", "close": 51.49, "volume": 2000175.0}, {"date": "2022-08-12", "close": 52.05, "volume": 1988659.0}, {"date": "2022-08-15", "close": 52.47, "volume": 1563614.0}, {"date": "2022-08-16", "close": 52.6, "volume": 1433824.0}, {"date": "2022-08-17", "close": 52.04, "volume": 930681.0}, {"date": "2022-08-18", "close": 52.68, "volume": 2187673.0}, {"date": "2022-08-19", "close": 52.26, "volume": 1336454.0}, {"date": "2022-08-22", "close": 51.03, "volume": 1262670.0}, {"date": "2022-08-23", "close": 51.03, "volume": 1782170.0}, {"date": "2022-08-24", "close": 51.01, "volume": 1942344.0}, {"date": "2022-08-25", "close": 51.55, "volume": 1641270.0}, {"date": "2022-08-26", "close": 50.32, "volume": 1843640.0}, {"date": "2022-08-29", "close": 50.18, "volume": 1382716.0}, {"date": "2022-08-30", "close": 48.83, "volume": 2281762.0}, {"date": "2022-08-31", "close": 48.27, "volume": 15155630.0}, {"date": "2022-09-01", "close": 48.24, "volume": 2835561.0}, {"date": "2022-09-02", "close": 48.13, "volume": 1404435.0}, {"date": "2022-09-06", "close": 48.8, "volume": 1588371.0}, {"date": "2022-09-07", "close": 49.58, "volume": 1231547.0}, {"date": "2022-09-08", "close": 49.41, "volume": 945419.0}, {"date": "2022-09-09", "close": 49.98, "volume": 1041664.0}, {"date": "2022-09-12", "close": 50.21, "volume": 1013162.0}, {"date": "2022-09-13", "close": 48.84, "volume": 1526427.0}, {"date": "2022-09-14", "close": 48.63, "volume": 3077033.0}, {"date": "2022-09-15", "close": 47.7, "volume": 1620911.0}, {"date": "2022-09-16", "close": 48.69, "volume": 4746347.0}, {"date": "2022-09-19", "close": 49.11, "volume": 1969605.0}, {"date": "2022-09-20", "close": 47.82, "volume": 1594733.0}, {"date": "2022-09-21", "close": 46.83, "volume": 1560278.0}, {"date": "2022-09-22", "close": 46.56, "volume": 1648810.0}, {"date": "2022-09-23", "close": 45.69, "volume": 1447196.0}, {"date": "2022-09-26", "close": 45.04, "volume": 1561781.0}, {"date": "2022-09-27", "close": 44.94, "volume": 1130420.0}, {"date": "2022-09-28", "close": 45.59, "volume": 1484751.0}, {"date": "2022-09-29", "close": 43.57, "volume": 1533434.0}, {"date": "2022-09-30", "close": 44.24, "volume": 2424606.0}, {"date": "2022-10-03", "close": 45.48, "volume": 1924642.0}, {"date": "2022-10-04", "close": 47.16, "volume": 1770671.0}, {"date": "2022-10-05", "close": 47.34, "volume": 2307249.0}, {"date": "2022-10-06", "close": 46.46, "volume": 1774252.0}, {"date": "2022-10-07", "close": 46.35, "volume": 1597340.0}, {"date": "2022-10-10", "close": 46.01, "volume": 1292219.0}, {"date": "2022-10-11", "close": 46.7, "volume": 2018965.0}, {"date": "2022-10-12", "close": 46.61, "volume": 1955871.0}, {"date": "2022-10-13", "close": 47.24, "volume": 2230212.0}, {"date": "2022-10-14", "close": 45.71, "volume": 1314332.0}, {"date": "2022-10-17", "close": 46.62, "volume": 1270161.0}, {"date": "2022-10-18", "close": 47.35, "volume": 1474187.0}, {"date": "2022-10-19", "close": 45.54, "volume": 1668414.0}, {"date": "2022-10-20", "close": 45.77, "volume": 975580.0}, {"date": "2022-10-21", "close": 46.41, "volume": 1542234.0}, {"date": "2022-10-24", "close": 45.95, "volume": 1636077.0}, {"date": "2022-10-25", "close": 47.65, "volume": 2246541.0}, {"date": "2022-10-26", "close": 47.62, "volume": 1013011.0}, {"date": "2022-10-27", "close": 47.87, "volume": 929217.0}, {"date": "2022-10-28", "close": 49.95, "volume": 1843783.0}, {"date": "2022-10-31", "close": 50.12, "volume": 1582112.0}, {"date": "2022-11-01", "close": 51.11, "volume": 1090251.0}, {"date": "2022-11-02", "close": 50.13, "volume": 1361921.0}, {"date": "2022-11-03", "close": 49.82, "volume": 660382.0}, {"date": "2022-11-04", "close": 49.99, "volume": 1563300.0}, {"date": "2022-11-07", "close": 50.45, "volume": 1099443.0}, {"date": "2022-11-08", "close": 49.97, "volume": 1001035.0}, {"date": "2022-11-09", "close": 50.05, "volume": 1356047.0}, {"date": "2022-11-10", "close": 51.36, "volume": 1533566.0}, {"date": "2022-11-11", "close": 50.5, "volume": 1248672.0}, {"date": "2022-11-14", "close": 49.7, "volume": 2338452.0}, {"date": "2022-11-15", "close": 49.32, "volume": 2202191.0}, {"date": "2022-11-16", "close": 49.48, "volume": 4122218.0}, {"date": "2022-11-17", "close": 49.44, "volume": 1431689.0}, {"date": "2022-11-18", "close": 50.14, "volume": 1554438.0}, {"date": "2022-11-21", "close": 50.5, "volume": 1153933.0}, {"date": "2022-11-22", "close": 51.16, "volume": 894958.0}, {"date": "2022-11-23", "close": 51.2, "volume": 628981.0}, {"date": "2022-11-25", "close": 51.27, "volume": 314603.0}, {"date": "2022-11-28", "close": 50.97, "volume": 1474851.0}, {"date": "2022-11-29", "close": 51.57, "volume": 746642.0}, {"date": "2022-11-30", "close": 52.61, "volume": 1974673.0}, {"date": "2022-12-01", "close": 52.73, "volume": 1208002.0}, {"date": "2022-12-02", "close": 53.1, "volume": 1409768.0}, {"date": "2022-12-05", "close": 52.36, "volume": 996895.0}, {"date": "2022-12-06", "close": 52.4, "volume": 981862.0}, {"date": "2022-12-07", "close": 51.95, "volume": 1436149.0}, {"date": "2022-12-08", "close": 51.94, "volume": 1678334.0}, {"date": "2022-12-09", "close": 52.1, "volume": 944860.0}, {"date": "2022-12-12", "close": 51.76, "volume": 1768695.0}, {"date": "2022-12-13", "close": 52.68, "volume": 1888074.0}, {"date": "2022-12-14", "close": 52.57, "volume": 1584915.0}, {"date": "2022-12-15", "close": 53.02, "volume": 1925722.0}, {"date": "2022-12-16", "close": 52.32, "volume": 1985947.0}, {"date": "2022-12-19", "close": 51.72, "volume": 1122578.0}, {"date": "2022-12-20", "close": 52.07, "volume": 940570.0}, {"date": "2022-12-21", "close": 52.21, "volume": 1161674.0}, {"date": "2022-12-22", "close": 51.89, "volume": 841506.0}, {"date": "2022-12-23", "close": 52.46, "volume": 540478.0}, {"date": "2022-12-27", "close": 52.24, "volume": 574547.0}, {"date": "2022-12-28", "close": 51.73, "volume": 594961.0}, {"date": "2022-12-29", "close": 52.03, "volume": 828108.0}, {"date": "2022-12-30", "close": 52.09, "volume": 681772.0}, {"date": "2023-01-03", "close": 51.19, "volume": 973217.0}, {"date": "2023-01-04", "close": 50.94, "volume": 2125795.0}, {"date": "2023-01-05", "close": 49.82, "volume": 1161869.0}, {"date": "2023-01-06", "close": 50.56, "volume": 832236.0}, {"date": "2023-01-09", "close": 50.84, "volume": 1047693.0}, {"date": "2023-01-10", "close": 51.14, "volume": 885410.0}, {"date": "2023-01-11", "close": 52.98, "volume": 977568.0}, {"date": "2023-01-12", "close": 53.83, "volume": 1095517.0}, {"date": "2023-01-13", "close": 53.08, "volume": 1128301.0}, {"date": "2023-01-17", "close": 53.17, "volume": 890779.0}, {"date": "2023-01-18", "close": 51.81, "volume": 1379139.0}, {"date": "2023-01-19", "close": 51.87, "volume": 1540798.0}, {"date": "2023-01-20", "close": 52.2, "volume": 1042644.0}, {"date": "2023-01-23", "close": 51.78, "volume": 1131098.0}, {"date": "2023-01-24", "close": 52.16, "volume": 739183.0}, {"date": "2023-01-25", "close": 52.43, "volume": 727746.0}, {"date": "2023-01-26", "close": 52.89, "volume": 757199.0}, {"date": "2023-01-27", "close": 52.95, "volume": 985524.0}, {"date": "2023-01-30", "close": 52.62, "volume": 759888.0}, {"date": "2023-01-31", "close": 53.56, "volume": 1242917.0}, {"date": "2023-02-01", "close": 53.7, "volume": 1183609.0}, {"date": "2023-02-02", "close": 53.77, "volume": 1025282.0}, {"date": "2023-02-03", "close": 53.82, "volume": 906652.0}, {"date": "2023-02-06", "close": 53.9, "volume": 786971.0}, {"date": "2023-02-07", "close": 53.67, "volume": 798400.0}, {"date": "2023-02-08", "close": 53.31, "volume": 444266.0}, {"date": "2023-02-09", "close": 53.26, "volume": 717089.0}, {"date": "2023-02-10", "close": 53.68, "volume": 1360348.0}, {"date": "2023-02-13", "close": 53.74, "volume": 877711.0}, {"date": "2023-02-14", "close": 53.19, "volume": 976114.0}, {"date": "2023-02-15", "close": 53.25, "volume": 757701.0}, {"date": "2023-02-16", "close": 52.85, "volume": 891527.0}, {"date": "2023-02-17", "close": 52.68, "volume": 1579139.0}, {"date": "2023-02-21", "close": 52.52, "volume": 875962.0}, {"date": "2023-02-22", "close": 52.81, "volume": 1829340.0}, {"date": "2023-02-23", "close": 52.5, "volume": 1597019.0}, {"date": "2023-02-24", "close": 52.77, "volume": 1526583.0}, {"date": "2023-02-27", "close": 53.76, "volume": 1269857.0}, {"date": "2023-02-28", "close": 53.88, "volume": 2004025.0}, {"date": "2023-03-01", "close": 53.91, "volume": 907249.0}, {"date": "2023-03-02", "close": 54.64, "volume": 1015345.0}, {"date": "2023-03-03", "close": 54.92, "volume": 1008358.0}, {"date": "2023-03-06", "close": 54.56, "volume": 736440.0}, {"date": "2023-03-07", "close": 54.06, "volume": 758279.0}, {"date": "2023-03-08", "close": 54.34, "volume": 1308030.0}, {"date": "2023-03-09", "close": 51.69, "volume": 1738233.0}, {"date": "2023-03-10", "close": 50.5, "volume": 1742132.0}, {"date": "2023-03-13", "close": 50.43, "volume": 1807975.0}, {"date": "2023-03-14", "close": 50.78, "volume": 1777154.0}, {"date": "2023-03-15", "close": 50.24, "volume": 1403926.0}, {"date": "2023-03-16", "close": 50.22, "volume": 1502900.0}, {"date": "2023-03-17", "close": 49.8, "volume": 1772922.0}, {"date": "2023-03-20", "close": 50.36, "volume": 1873486.0}, {"date": "2023-03-21", "close": 50.56, "volume": 1218574.0}, {"date": "2023-03-22", "close": 48.78, "volume": 937102.0}, {"date": "2023-03-23", "close": 48.53, "volume": 766441.0}, {"date": "2023-03-24", "close": 49.52, "volume": 1047049.0}, {"date": "2023-03-27", "close": 49.58, "volume": 797837.0}, {"date": "2023-03-28", "close": 50.02, "volume": 966621.0}, {"date": "2023-03-29", "close": 50.55, "volume": 669057.0}, {"date": "2023-03-30", "close": 50.91, "volume": 563996.0}, {"date": "2023-03-31", "close": 52.06, "volume": 1184169.0}, {"date": "2023-04-03", "close": 51.52, "volume": 805920.0}, {"date": "2023-04-04", "close": 51.34, "volume": 782988.0}, {"date": "2023-04-05", "close": 51.08, "volume": 560657.0}, {"date": "2023-04-06", "close": 51.31, "volume": 646421.0}, {"date": "2023-04-10", "close": 51.54, "volume": 740376.0}, {"date": "2023-04-11", "close": 51.24, "volume": 1132749.0}, {"date": "2023-04-12", "close": 51.1, "volume": 730741.0}, {"date": "2023-04-13", "close": 51.45, "volume": 617048.0}, {"date": "2023-04-14", "close": 50.85, "volume": 611269.0}, {"date": "2023-04-17", "close": 51.66, "volume": 641476.0}, {"date": "2023-04-18", "close": 51.62, "volume": 860289.0}, {"date": "2023-04-19", "close": 51.59, "volume": 484885.0}, {"date": "2023-04-20", "close": 52.19, "volume": 1202575.0}, {"date": "2023-04-21", "close": 51.85, "volume": 738637.0}, {"date": "2023-04-24", "close": 51.57, "volume": 598229.0}, {"date": "2023-04-25", "close": 51.18, "volume": 511611.0}, {"date": "2023-04-26", "close": 50.82, "volume": 733745.0}, {"date": "2023-04-27", "close": 51.46, "volume": 618131.0}, {"date": "2023-04-28", "close": 52.0, "volume": 1139984.0}, {"date": "2023-05-01", "close": 52.03, "volume": 856799.0}, {"date": "2023-05-02", "close": 50.78, "volume": 1000348.0}, {"date": "2023-05-03", "close": 50.39, "volume": 2307940.0}, {"date": "2023-05-04", "close": 50.55, "volume": 791493.0}, {"date": "2023-05-05", "close": 51.05, "volume": 529086.0}, {"date": "2023-05-08", "close": 51.36, "volume": 1216152.0}, {"date": "2023-05-09", "close": 50.94, "volume": 691494.0}, {"date": "2023-05-10", "close": 50.79, "volume": 714526.0}, {"date": "2023-05-11", "close": 49.51, "volume": 942740.0}, {"date": "2023-05-12", "close": 49.1, "volume": 2518828.0}, {"date": "2023-05-15", "close": 48.7, "volume": 5584391.0}, {"date": "2023-05-16", "close": 48.24, "volume": 2063397.0}, {"date": "2023-05-17", "close": 49.08, "volume": 1375017.0}, {"date": "2023-05-18", "close": 48.8, "volume": 1167511.0}, {"date": "2023-05-19", "close": 48.62, "volume": 1035542.0}, {"date": "2023-05-22", "close": 48.45, "volume": 1417731.0}, {"date": "2023-05-23", "close": 47.86, "volume": 764383.0}, {"date": "2023-05-24", "close": 47.17, "volume": 733793.0}, {"date": "2023-05-25", "close": 46.83, "volume": 713917.0}, {"date": "2023-05-26", "close": 47.08, "volume": 606219.0}, {"date": "2023-05-30", "close": 47.53, "volume": 1299560.0}, {"date": "2023-05-31", "close": 48.14, "volume": 1985937.0}, {"date": "2023-06-01", "close": 48.63, "volume": 1616284.0}, {"date": "2023-06-02", "close": 50.25, "volume": 1573739.0}, {"date": "2023-06-05", "close": 49.61, "volume": 1249449.0}, {"date": "2023-06-06", "close": 49.6, "volume": 633770.0}, {"date": "2023-06-07", "close": 50.28, "volume": 694236.0}, {"date": "2023-06-08", "close": 50.13, "volume": 603969.0}, {"date": "2023-06-09", "close": 49.79, "volume": 563985.0}, {"date": "2023-06-12", "close": 49.46, "volume": 1097765.0}, {"date": "2023-06-13", "close": 49.56, "volume": 902257.0}, {"date": "2023-06-14", "close": 50.13, "volume": 1052946.0}, {"date": "2023-06-15", "close": 49.95, "volume": 1174762.0}, {"date": "2023-06-16", "close": 49.83, "volume": 1687090.0}, {"date": "2023-06-20", "close": 49.05, "volume": 962814.0}, {"date": "2023-06-21", "close": 48.71, "volume": 714568.0}, {"date": "2023-06-22", "close": 48.17, "volume": 696666.0}, {"date": "2023-06-23", "close": 47.22, "volume": 1737573.0}, {"date": "2023-06-26", "close": 47.9, "volume": 1279023.0}, {"date": "2023-06-27", "close": 47.71, "volume": 1264383.0}, {"date": "2023-06-28", "close": 47.6, "volume": 1351020.0}, {"date": "2023-06-29", "close": 48.56, "volume": 1058556.0}, {"date": "2023-06-30", "close": 48.46, "volume": 1851925.0}, {"date": "2023-07-03", "close": 48.98, "volume": 441831.0}, {"date": "2023-07-05", "close": 48.15, "volume": 1376801.0}, {"date": "2023-07-06", "close": 47.35, "volume": 1093159.0}, {"date": "2023-07-07", "close": 47.95, "volume": 934928.0}, {"date": "2023-07-10", "close": 48.35, "volume": 712961.0}, {"date": "2023-07-11", "close": 48.63, "volume": 653229.0}, {"date": "2023-07-12", "close": 48.51, "volume": 1208354.0}, {"date": "2023-07-13", "close": 48.39, "volume": 821081.0}, {"date": "2023-07-14", "close": 48.57, "volume": 1744349.0}, {"date": "2023-07-17", "close": 48.31, "volume": 638368.0}, {"date": "2023-07-18", "close": 48.23, "volume": 712381.0}, {"date": "2023-07-19", "close": 48.9, "volume": 1366086.0}, {"date": "2023-07-20", "close": 49.39, "volume": 872866.0}, {"date": "2023-07-21", "close": 49.73, "volume": 850593.0}, {"date": "2023-07-24", "close": 49.46, "volume": 770758.0}, {"date": "2023-07-25", "close": 49.09, "volume": 1108631.0}, {"date": "2023-07-26", "close": 49.21, "volume": 921780.0}, {"date": "2023-07-27", "close": 47.95, "volume": 1349455.0}, {"date": "2023-07-28", "close": 47.46, "volume": 1769606.0}, {"date": "2023-07-31", "close": 47.46, "volume": 1653361.0}, {"date": "2023-08-01", "close": 48.06, "volume": 1388810.0}, {"date": "2023-08-02", "close": 47.74, "volume": 1207278.0}, {"date": "2023-08-03", "close": 47.67, "volume": 1080325.0}, {"date": "2023-08-04", "close": 47.62, "volume": 785832.0}, {"date": "2023-08-07", "close": 48.54, "volume": 847601.0}, {"date": "2023-08-08", "close": 48.1, "volume": 668760.0}, {"date": "2023-08-09", "close": 48.31, "volume": 567274.0}, {"date": "2023-08-10", "close": 47.94, "volume": 652966.0}, {"date": "2023-08-11", "close": 47.79, "volume": 561177.0}, {"date": "2023-08-14", "close": 47.37, "volume": 749197.0}, {"date": "2023-08-15", "close": 46.68, "volume": 757376.0}, {"date": "2023-08-16", "close": 46.19, "volume": 712756.0}, {"date": "2023-08-17", "close": 45.58, "volume": 817361.0}, {"date": "2023-08-18", "close": 45.94, "volume": 1102489.0}, {"date": "2023-08-21", "close": 45.73, "volume": 709058.0}, {"date": "2023-08-22", "close": 46.06, "volume": 914167.0}, {"date": "2023-08-23", "close": 46.3, "volume": 1164369.0}, {"date": "2023-08-24", "close": 45.82, "volume": 1041404.0}, {"date": "2023-08-25", "close": 45.83, "volume": 1502807.0}, {"date": "2023-08-28", "close": 46.05, "volume": 1475744.0}, {"date": "2023-08-29", "close": 46.42, "volume": 1581271.0}, {"date": "2023-08-30", "close": 47.42, "volume": 2262526.0}, {"date": "2023-08-31", "close": 47.4, "volume": 2485423.0}, {"date": "2023-09-01", "close": 47.42, "volume": 1127360.0}, {"date": "2023-09-05", "close": 47.98, "volume": 4830500.0}, {"date": "2023-09-06", "close": 48.33, "volume": 2962835.0}, {"date": "2023-09-07", "close": 48.59, "volume": 2656765.0}, {"date": "2023-09-08", "close": 49.04, "volume": 2438104.0}, {"date": "2023-09-11", "close": 48.72, "volume": 2170044.0}, {"date": "2023-09-12", "close": 48.94, "volume": 1364750.0}, {"date": "2023-09-13", "close": 48.67, "volume": 2624432.0}, {"date": "2023-09-14", "close": 48.5, "volume": 3047215.0}, {"date": "2023-09-15", "close": 48.28, "volume": 37749230.0}, {"date": "2023-09-18", "close": 47.73, "volume": 6744543.0}, {"date": "2023-09-19", "close": 48.1, "volume": 1719749.0}, {"date": "2023-09-20", "close": 48.49, "volume": 1756418.0}, {"date": "2023-09-21", "close": 47.13, "volume": 1958300.0}, {"date": "2023-09-22", "close": 46.61, "volume": 1250739.0}, {"date": "2023-09-25", "close": 46.48, "volume": 875070.0}, {"date": "2023-09-26", "close": 45.26, "volume": 1681132.0}, {"date": "2023-09-27", "close": 44.89, "volume": 1638321.0}, {"date": "2023-09-28", "close": 46.1, "volume": 1951660.0}, {"date": "2023-09-29", "close": 45.55, "volume": 1438644.0}, {"date": "2023-10-02", "close": 44.91, "volume": 1400852.0}, {"date": "2023-10-03", "close": 44.26, "volume": 1385286.0}, {"date": "2023-10-04", "close": 45.03, "volume": 1778086.0}, {"date": "2023-10-05", "close": 45.4, "volume": 1235298.0}, {"date": "2023-10-06", "close": 45.52, "volume": 850033.0}, {"date": "2023-10-09", "close": 46.63, "volume": 1573457.0}, {"date": "2023-10-10", "close": 46.48, "volume": 1083033.0}, {"date": "2023-10-11", "close": 47.21, "volume": 1122783.0}, {"date": "2023-10-12", "close": 46.16, "volume": 1057992.0}, {"date": "2023-10-13", "close": 46.18, "volume": 752351.0}, {"date": "2023-10-16", "close": 47.01, "volume": 1121510.0}, {"date": "2023-10-17", "close": 47.19, "volume": 1633711.0}, {"date": "2023-10-18", "close": 46.38, "volume": 1053164.0}, {"date": "2023-10-19", "close": 45.65, "volume": 1229172.0}, {"date": "2023-10-20", "close": 45.08, "volume": 1737527.0}, {"date": "2023-10-23", "close": 44.84, "volume": 1089222.0}, {"date": "2023-10-24", "close": 45.93, "volume": 1421660.0}, {"date": "2023-10-25", "close": 45.11, "volume": 1187747.0}, {"date": "2023-10-26", "close": 45.2, "volume": 1282254.0}, {"date": "2023-10-27", "close": 44.59, "volume": 1636962.0}, {"date": "2023-10-30", "close": 44.17, "volume": 1594443.0}, {"date": "2023-10-31", "close": 45.39, "volume": 1555152.0}, {"date": "2023-11-01", "close": 45.1, "volume": 1511976.0}, {"date": "2023-11-02", "close": 45.95, "volume": 2368221.0}, {"date": "2023-11-03", "close": 46.25, "volume": 2794126.0}, {"date": "2023-11-06", "close": 45.84, "volume": 1827533.0}, {"date": "2023-11-07", "close": 45.45, "volume": 1757606.0}, {"date": "2023-11-08", "close": 45.25, "volume": 1363674.0}, {"date": "2023-11-09", "close": 44.99, "volume": 1605048.0}, {"date": "2023-11-10", "close": 45.25, "volume": 1308639.0}, {"date": "2023-11-13", "close": 45.05, "volume": 1446309.0}, {"date": "2023-11-14", "close": 46.1, "volume": 3087796.0}, {"date": "2023-11-15", "close": 45.76, "volume": 1816209.0}, {"date": "2023-11-16", "close": 45.5, "volume": 1732791.0}, {"date": "2023-11-17", "close": 45.41, "volume": 2542082.0}, {"date": "2023-11-20", "close": 45.22, "volume": 2215277.0}, {"date": "2023-11-21", "close": 44.74, "volume": 1512119.0}, {"date": "2023-11-22", "close": 44.8, "volume": 1385887.0}, {"date": "2023-11-24", "close": 44.84, "volume": 890466.0}, {"date": "2023-11-27", "close": 44.79, "volume": 3002755.0}, {"date": "2023-11-28", "close": 45.35, "volume": 2872202.0}, {"date": "2023-11-29", "close": 45.88, "volume": 2476523.0}, {"date": "2023-11-30", "close": 46.73, "volume": 3077671.0}, {"date": "2023-12-01", "close": 47.68, "volume": 2328787.0}, {"date": "2023-12-04", "close": 47.79, "volume": 1529855.0}, {"date": "2023-12-05", "close": 47.41, "volume": 1489020.0}, {"date": "2023-12-06", "close": 47.2, "volume": 1565586.0}, {"date": "2023-12-07", "close": 46.36, "volume": 1016281.0}, {"date": "2023-12-08", "close": 46.08, "volume": 1073790.0}, {"date": "2023-12-11", "close": 45.86, "volume": 1541218.0}, {"date": "2023-12-12", "close": 46.41, "volume": 1907292.0}, {"date": "2023-12-13", "close": 47.45, "volume": 2725302.0}, {"date": "2023-12-14", "close": 47.85, "volume": 3439449.0}, {"date": "2023-12-15", "close": 47.74, "volume": 5838928.0}, {"date": "2023-12-18", "close": 47.96, "volume": 1721978.0}, {"date": "2023-12-19", "close": 48.41, "volume": 1436641.0}, {"date": "2023-12-20", "close": 48.21, "volume": 1710338.0}, {"date": "2023-12-21", "close": 48.43, "volume": 1197177.0}, {"date": "2023-12-22", "close": 48.67, "volume": 1282041.0}, {"date": "2023-12-26", "close": 49.21, "volume": 1628774.0}, {"date": "2023-12-27", "close": 49.23, "volume": 1018183.0}, {"date": "2023-12-28", "close": 49.67, "volume": 729142.0}, {"date": "2023-12-29", "close": 49.35, "volume": 1040286.0}, {"date": "2024-01-02", "close": 49.88, "volume": 1215915.0}, {"date": "2024-01-03", "close": 49.09, "volume": 1159920.0}, {"date": "2024-01-04", "close": 48.51, "volume": 1642731.0}, {"date": "2024-01-05", "close": 48.17, "volume": 1032235.0}, {"date": "2024-01-08", "close": 48.52, "volume": 968874.0}, {"date": "2024-01-09", "close": 47.69, "volume": 1206032.0}, {"date": "2024-01-10", "close": 47.27, "volume": 1100220.0}, {"date": "2024-01-11", "close": 46.89, "volume": 1316043.0}, {"date": "2024-01-12", "close": 46.93, "volume": 1076019.0}, {"date": "2024-01-16", "close": 47.0, "volume": 1100813.0}, {"date": "2024-01-17", "close": 46.54, "volume": 1286601.0}, {"date": "2024-01-18", "close": 46.33, "volume": 3200635.0}, {"date": "2024-01-19", "close": 46.51, "volume": 1634562.0}, {"date": "2024-01-22", "close": 46.26, "volume": 1034917.0}, {"date": "2024-01-23", "close": 46.55, "volume": 1860161.0}, {"date": "2024-01-24", "close": 45.9, "volume": 920882.0}, {"date": "2024-01-25", "close": 46.05, "volume": 1071203.0}, {"date": "2024-01-26", "close": 46.0, "volume": 1292646.0}, {"date": "2024-01-29", "close": 46.04, "volume": 845255.0}, {"date": "2024-01-30", "close": 45.84, "volume": 1330785.0}, {"date": "2024-01-31", "close": 45.65, "volume": 2029453.0}, {"date": "2024-02-01", "close": 46.44, "volume": 2101065.0}, {"date": "2024-02-02", "close": 45.51, "volume": 1224355.0}, {"date": "2024-02-05", "close": 44.68, "volume": 2537189.0}, {"date": "2024-02-06", "close": 45.21, "volume": 2419619.0}, {"date": "2024-02-07", "close": 45.3, "volume": 1867118.0}, {"date": "2024-02-08", "close": 45.39, "volume": 826476.0}, {"date": "2024-02-09", "close": 45.72, "volume": 1574090.0}, {"date": "2024-02-12", "close": 45.58, "volume": 1006444.0}, {"date": "2024-02-13", "close": 44.88, "volume": 2057890.0}, {"date": "2024-02-14", "close": 45.11, "volume": 1555363.0}, {"date": "2024-02-15", "close": 45.41, "volume": 1269977.0}, {"date": "2024-02-16", "close": 45.19, "volume": 2536629.0}, {"date": "2024-02-20", "close": 45.09, "volume": 1516695.0}, {"date": "2024-02-21", "close": 45.45, "volume": 1054246.0}, {"date": "2024-02-22", "close": 45.44, "volume": 1821195.0}, {"date": "2024-02-23", "close": 45.44, "volume": 1348337.0}, {"date": "2024-02-26", "close": 44.46, "volume": 1937168.0}, {"date": "2024-02-27", "close": 44.55, "volume": 2012080.0}, {"date": "2024-02-28", "close": 45.52, "volume": 2256611.0}, {"date": "2024-02-29", "close": 45.48, "volume": 2734746.0}, {"date": "2024-03-01", "close": 45.4, "volume": 1222346.0}, {"date": "2024-03-04", "close": 46.33, "volume": 1758966.0}, {"date": "2024-03-05", "close": 45.46, "volume": 1297216.0}, {"date": "2024-03-06", "close": 45.48, "volume": 865908.0}, {"date": "2024-03-07", "close": 45.58, "volume": 992177.0}, {"date": "2024-03-08", "close": 46.17, "volume": 1371636.0}, {"date": "2024-03-11", "close": 46.32, "volume": 1153440.0}, {"date": "2024-03-12", "close": 46.64, "volume": 1578521.0}, {"date": "2024-03-13", "close": 46.47, "volume": 1264604.0}, {"date": "2024-03-14", "close": 45.26, "volume": 1472378.0}, {"date": "2024-03-15", "close": 45.14, "volume": 3505274.0}, {"date": "2024-03-18", "close": 45.07, "volume": 1354763.0}, {"date": "2024-03-19", "close": 45.42, "volume": 1876216.0}, {"date": "2024-03-20", "close": 45.54, "volume": 1342816.0}, {"date": "2024-03-21", "close": 45.7, "volume": 1403630.0}, {"date": "2024-03-22", "close": 45.1, "volume": 1167457.0}, {"date": "2024-03-25", "close": 45.03, "volume": 755070.0}, {"date": "2024-03-26", "close": 45.2, "volume": 1082852.0}, {"date": "2024-03-27", "close": 45.77, "volume": 1107995.0}, {"date": "2024-03-28", "close": 46.07, "volume": 1048464.0}, {"date": "2024-04-01", "close": 45.52, "volume": 660994.0}, {"date": "2024-04-02", "close": 45.27, "volume": 1131131.0}, {"date": "2024-04-03", "close": 45.2, "volume": 734017.0}, {"date": "2024-04-04", "close": 45.12, "volume": 946553.0}, {"date": "2024-04-05", "close": 45.16, "volume": 934724.0}, {"date": "2024-04-08", "close": 45.45, "volume": 1069542.0}, {"date": "2024-04-09", "close": 45.99, "volume": 1016028.0}, {"date": "2024-04-10", "close": 43.29, "volume": 1508988.0}, {"date": "2024-04-11", "close": 43.21, "volume": 1294589.0}, {"date": "2024-04-12", "close": 42.98, "volume": 995545.0}, {"date": "2024-04-15", "close": 42.81, "volume": 1596655.0}, {"date": "2024-04-16", "close": 42.1, "volume": 1655011.0}, {"date": "2024-04-17", "close": 42.03, "volume": 1035572.0}, {"date": "2024-04-18", "close": 42.35, "volume": 969311.0}, {"date": "2024-04-19", "close": 42.8, "volume": 1061371.0}, {"date": "2024-04-22", "close": 42.98, "volume": 1222429.0}, {"date": "2024-04-23", "close": 43.54, "volume": 1132263.0}, {"date": "2024-04-24", "close": 43.45, "volume": 1015591.0}, {"date": "2024-04-25", "close": 43.43, "volume": 1026015.0}, {"date": "2024-04-26", "close": 42.46, "volume": 1753831.0}, {"date": "2024-04-29", "close": 43.2, "volume": 1344403.0}, {"date": "2024-04-30", "close": 42.73, "volume": 1322593.0}, {"date": "2024-05-01", "close": 43.13, "volume": 2075367.0}, {"date": "2024-05-02", "close": 43.5, "volume": 2637861.0}, {"date": "2024-05-03", "close": 43.2, "volume": 1088408.0}, {"date": "2024-05-06", "close": 43.65, "volume": 1157605.0}, {"date": "2024-05-07", "close": 44.2, "volume": 1843955.0}, {"date": "2024-05-08", "close": 44.02, "volume": 1218828.0}, {"date": "2024-05-09", "close": 44.21, "volume": 1166158.0}, {"date": "2024-05-10", "close": 44.27, "volume": 877657.0}, {"date": "2024-05-13", "close": 44.52, "volume": 661357.0}, {"date": "2024-05-14", "close": 44.88, "volume": 633168.0}, {"date": "2024-05-15", "close": 45.91, "volume": 1436469.0}, {"date": "2024-05-16", "close": 45.68, "volume": 1101784.0}, {"date": "2024-05-17", "close": 46.04, "volume": 696987.0}, {"date": "2024-05-20", "close": 46.48, "volume": 1080713.0}, {"date": "2024-05-21", "close": 46.33, "volume": 876399.0}, {"date": "2024-05-22", "close": 45.67, "volume": 707661.0}, {"date": "2024-05-23", "close": 44.5, "volume": 682970.0}, {"date": "2024-05-24", "close": 44.65, "volume": 965760.0}, {"date": "2024-05-28", "close": 44.11, "volume": 1510598.0}, {"date": "2024-05-29", "close": 43.57, "volume": 1031298.0}, {"date": "2024-05-30", "close": 44.28, "volume": 1096874.0}, {"date": "2024-05-31", "close": 44.9, "volume": 1993903.0}, {"date": "2024-06-03", "close": 45.0, "volume": 776881.0}, {"date": "2024-06-04", "close": 45.2, "volume": 940364.0}, {"date": "2024-06-05", "close": 44.56, "volume": 827656.0}, {"date": "2024-06-06", "close": 44.84, "volume": 838388.0}, {"date": "2024-06-07", "close": 43.69, "volume": 896176.0}, {"date": "2024-06-10", "close": 43.46, "volume": 1688386.0}, {"date": "2024-06-11", "close": 43.43, "volume": 1255182.0}, {"date": "2024-06-12", "close": 43.76, "volume": 1108732.0}, {"date": "2024-06-13", "close": 43.63, "volume": 957198.0}, {"date": "2024-06-14", "close": 43.41, "volume": 923365.0}, {"date": "2024-06-17", "close": 43.66, "volume": 767370.0}, {"date": "2024-06-18", "close": 44.14, "volume": 1200199.0}, {"date": "2024-06-20", "close": 43.94, "volume": 1216720.0}, {"date": "2024-06-21", "close": 44.37, "volume": 2205139.0}, {"date": "2024-06-24", "close": 44.48, "volume": 1540124.0}, {"date": "2024-06-25", "close": 43.87, "volume": 910189.0}, {"date": "2024-06-26", "close": 44.03, "volume": 811127.0}, {"date": "2024-06-27", "close": 44.69, "volume": 931303.0}, {"date": "2024-06-28", "close": 45.21, "volume": 1877455.0}, {"date": "2024-07-01", "close": 44.14, "volume": 998459.0}, {"date": "2024-07-02", "close": 43.9, "volume": 1232747.0}, {"date": "2024-07-03", "close": 44.1, "volume": 485451.0}, {"date": "2024-07-05", "close": 44.61, "volume": 771048.0}, {"date": "2024-07-08", "close": 45.03, "volume": 1390883.0}, {"date": "2024-07-09", "close": 44.8, "volume": 620721.0}, {"date": "2024-07-10", "close": 45.14, "volume": 796512.0}, {"date": "2024-07-11", "close": 46.8, "volume": 983834.0}, {"date": "2024-07-12", "close": 48.14, "volume": 2000035.0}, {"date": "2024-07-15", "close": 49.22, "volume": 1884453.0}, {"date": "2024-07-16", "close": 49.21, "volume": 1915742.0}, {"date": "2024-07-17", "close": 49.22, "volume": 1909100.0}, {"date": "2024-07-18", "close": 48.3, "volume": 2825557.0}, {"date": "2024-07-19", "close": 48.04, "volume": 2940203.0}, {"date": "2024-07-22", "close": 48.43, "volume": 825308.0}, {"date": "2024-07-23", "close": 48.89, "volume": 693799.0}, {"date": "2024-07-24", "close": 48.56, "volume": 1181408.0}, {"date": "2024-07-25", "close": 48.98, "volume": 1506811.0}, {"date": "2024-07-26", "close": 49.45, "volume": 1425927.0}, {"date": "2024-07-29", "close": 49.91, "volume": 979786.0}, {"date": "2024-07-30", "close": 50.25, "volume": 1090349.0}, {"date": "2024-07-31", "close": 50.2, "volume": 1848045.0}, {"date": "2024-08-01", "close": 49.12, "volume": 1581909.0}, {"date": "2024-08-02", "close": 49.49, "volume": 1734737.0}, {"date": "2024-08-05", "close": 48.15, "volume": 2211674.0}, {"date": "2024-08-06", "close": 49.26, "volume": 2676100.0}, {"date": "2024-08-07", "close": 49.13, "volume": 1552995.0}, {"date": "2024-08-08", "close": 49.33, "volume": 1317157.0}, {"date": "2024-08-09", "close": 49.34, "volume": 802521.0}, {"date": "2024-08-12", "close": 49.14, "volume": 1124380.0}, {"date": "2024-08-13", "close": 49.1, "volume": 684406.0}, {"date": "2024-08-14", "close": 49.58, "volume": 896959.0}, {"date": "2024-08-15", "close": 49.26, "volume": 2376343.0}, {"date": "2024-08-16", "close": 49.14, "volume": 1083467.0}, {"date": "2024-08-19", "close": 49.81, "volume": 1029581.0}, {"date": "2024-08-20", "close": 49.66, "volume": 600918.0}, {"date": "2024-08-21", "close": 50.01, "volume": 874281.0}, {"date": "2024-08-22", "close": 49.74, "volume": 507769.0}, {"date": "2024-08-23", "close": 50.74, "volume": 2253370.0}, {"date": "2024-08-26", "close": 51.03, "volume": 1033314.0}, {"date": "2024-08-27", "close": 51.03, "volume": 727274.0}, {"date": "2024-08-28", "close": 51.08, "volume": 798856.0}, {"date": "2024-08-29", "close": 51.28, "volume": 783079.0}, {"date": "2024-08-30", "close": 52.02, "volume": 2206846.0}, {"date": "2024-09-03", "close": 51.6, "volume": 1140067.0}, {"date": "2024-09-04", "close": 51.97, "volume": 1094067.0}, {"date": "2024-09-05", "close": 51.5, "volume": 1452394.0}, {"date": "2024-09-06", "close": 51.52, "volume": 1317505.0}, {"date": "2024-09-09", "close": 52.11, "volume": 1528139.0}, {"date": "2024-09-10", "close": 52.34, "volume": 1191671.0}, {"date": "2024-09-11", "close": 52.23, "volume": 895230.0}, {"date": "2024-09-12", "close": 52.11, "volume": 1079538.0}, {"date": "2024-09-13", "close": 51.62, "volume": 1672970.0}, {"date": "2024-09-16", "close": 51.65, "volume": 2012319.0}, {"date": "2024-09-17", "close": 51.34, "volume": 1260508.0}, {"date": "2024-09-18", "close": 51.2, "volume": 862682.0}, {"date": "2024-09-19", "close": 50.85, "volume": 1072904.0}, {"date": "2024-09-20", "close": 50.9, "volume": 2121446.0}, {"date": "2024-09-23", "close": 51.15, "volume": 1107819.0}, {"date": "2024-09-24", "close": 50.93, "volume": 837418.0}, {"date": "2024-09-25", "close": 50.54, "volume": 732000.0}, {"date": "2024-09-26", "close": 50.92, "volume": 1006272.0}, {"date": "2024-09-27", "close": 50.75, "volume": 1242754.0}, {"date": "2024-09-30", "close": 51.45, "volume": 2417254.0}, {"date": "2024-10-01", "close": 51.14, "volume": 1173282.0}, {"date": "2024-10-02", "close": 51.15, "volume": 1381653.0}, {"date": "2024-10-03", "close": 51.12, "volume": 1138505.0}, {"date": "2024-10-04", "close": 51.0, "volume": 1326182.0}, {"date": "2024-10-07", "close": 51.0, "volume": 985352.0}, {"date": "2024-10-08", "close": 51.01, "volume": 1234591.0}, {"date": "2024-10-09", "close": 51.03, "volume": 1298489.0}, {"date": "2024-10-10", "close": 50.43, "volume": 861946.0}, {"date": "2024-10-11", "close": 50.78, "volume": 574785.0}, {"date": "2024-10-14", "close": 51.02, "volume": 499735.0}, {"date": "2024-10-15", "close": 51.04, "volume": 1041328.0}, {"date": "2024-10-16", "close": 51.31, "volume": 1177836.0}, {"date": "2024-10-17", "close": 50.97, "volume": 1311489.0}, {"date": "2024-10-18", "close": 51.48, "volume": 914417.0}, {"date": "2024-10-21", "close": 50.73, "volume": 1013418.0}, {"date": "2024-10-22", "close": 50.81, "volume": 848878.0}, {"date": "2024-10-23", "close": 50.92, "volume": 1105754.0}, {"date": "2024-10-24", "close": 50.84, "volume": 1026128.0}, {"date": "2024-10-25", "close": 49.77, "volume": 1539581.0}, {"date": "2024-10-28", "close": 50.49, "volume": 1919907.0}, {"date": "2024-10-29", "close": 50.87, "volume": 2367745.0}, {"date": "2024-10-30", "close": 50.78, "volume": 1252996.0}, {"date": "2024-10-31", "close": 50.19, "volume": 2030015.0}, {"date": "2024-11-01", "close": 49.82, "volume": 1296635.0}, {"date": "2024-11-04", "close": 50.59, "volume": 1111266.0}, {"date": "2024-11-05", "close": 50.78, "volume": 824039.0}, {"date": "2024-11-06", "close": 49.04, "volume": 2220327.0}, {"date": "2024-11-07", "close": 49.39, "volume": 1542658.0}, {"date": "2024-11-08", "close": 49.77, "volume": 1055798.0}, {"date": "2024-11-11", "close": 49.23, "volume": 1161523.0}, {"date": "2024-11-12", "close": 49.16, "volume": 937666.0}, {"date": "2024-11-13", "close": 49.09, "volume": 1358582.0}, {"date": "2024-11-14", "close": 48.72, "volume": 988504.0}, {"date": "2024-11-15", "close": 49.19, "volume": 982497.0}, {"date": "2024-11-18", "close": 49.43, "volume": 1190570.0}, {"date": "2024-11-19", "close": 50.25, "volume": 1499291.0}, {"date": "2024-11-20", "close": 50.54, "volume": 1223113.0}, {"date": "2024-11-21", "close": 50.65, "volume": 752344.0}, {"date": "2024-11-22", "close": 50.92, "volume": 1010867.0}, {"date": "2024-11-25", "close": 51.28, "volume": 1950480.0}, {"date": "2024-11-26", "close": 51.17, "volume": 1372211.0}, {"date": "2024-11-27", "close": 51.66, "volume": 737047.0}, {"date": "2024-11-29", "close": 51.61, "volume": 843655.0}, {"date": "2024-12-02", "close": 51.35, "volume": 1046726.0}, {"date": "2024-12-03", "close": 51.09, "volume": 804943.0}, {"date": "2024-12-04", "close": 51.4, "volume": 1126362.0}, {"date": "2024-12-05", "close": 51.52, "volume": 1102932.0}, {"date": "2024-12-06", "close": 50.43, "volume": 1474199.0}, {"date": "2024-12-09", "close": 50.09, "volume": 807589.0}, {"date": "2024-12-10", "close": 49.74, "volume": 1019889.0}, {"date": "2024-12-11", "close": 49.61, "volume": 1329834.0}, {"date": "2024-12-12", "close": 49.6, "volume": 815397.0}, {"date": "2024-12-13", "close": 50.09, "volume": 1173994.0}, {"date": "2024-12-16", "close": 49.79, "volume": 1056348.0}, {"date": "2024-12-17", "close": 48.99, "volume": 1274886.0}, {"date": "2024-12-18", "close": 47.1, "volume": 1381262.0}, {"date": "2024-12-19", "close": 46.46, "volume": 1449586.0}, {"date": "2024-12-20", "close": 47.08, "volume": 4321611.0}, {"date": "2024-12-23", "close": 47.6, "volume": 1189176.0}, {"date": "2024-12-24", "close": 48.03, "volume": 394027.0}, {"date": "2024-12-26", "close": 48.04, "volume": 625723.0}, {"date": "2024-12-27", "close": 47.85, "volume": 875095.0}, {"date": "2024-12-30", "close": 47.73, "volume": 860330.0}, {"date": "2024-12-31", "close": 48.16, "volume": 1050814.0}, {"date": "2025-01-02", "close": 47.77, "volume": 1104295.0}, {"date": "2025-01-03", "close": 47.86, "volume": 1294723.0}, {"date": "2025-01-06", "close": 47.63, "volume": 838219.0}, {"date": "2025-01-07", "close": 47.1, "volume": 1078333.0}, {"date": "2025-01-08", "close": 46.58, "volume": 1055699.0}, {"date": "2025-01-10", "close": 45.62, "volume": 983047.0}, {"date": "2025-01-13", "close": 46.42, "volume": 944255.0}, {"date": "2025-01-14", "close": 46.91, "volume": 773508.0}, {"date": "2025-01-15", "close": 46.84, "volume": 1105179.0}, {"date": "2025-01-16", "close": 47.99, "volume": 1081520.0}, {"date": "2025-01-17", "close": 48.05, "volume": 934873.0}, {"date": "2025-01-21", "close": 49.15, "volume": 1179434.0}, {"date": "2025-01-22", "close": 48.13, "volume": 1242430.0}, {"date": "2025-01-23", "close": 47.78, "volume": 1343513.0}, {"date": "2025-01-24", "close": 48.11, "volume": 861840.0}, {"date": "2025-01-27", "close": 49.62, "volume": 1107766.0}, {"date": "2025-01-28", "close": 48.91, "volume": 754043.0}, {"date": "2025-01-29", "close": 48.04, "volume": 811939.0}, {"date": "2025-01-30", "close": 48.43, "volume": 932332.0}, {"date": "2025-01-31", "close": 48.39, "volume": 1042480.0}, {"date": "2025-02-03", "close": 48.42, "volume": 698466.0}, {"date": "2025-02-04", "close": 48.56, "volume": 922649.0}, {"date": "2025-02-05", "close": 49.08, "volume": 1136239.0}, {"date": "2025-02-06", "close": 49.34, "volume": 1071914.0}, {"date": "2025-02-07", "close": 49.08, "volume": 785586.0}, {"date": "2025-02-10", "close": 49.08, "volume": 745712.0}, {"date": "2025-02-11", "close": 48.76, "volume": 880759.0}, {"date": "2025-02-12", "close": 48.445, "volume": 761690.0}, {"date": "2025-02-13", "close": 49.3, "volume": 677310.0}, {"date": "2025-02-14", "close": 48.61, "volume": 1105288.0}, {"date": "2025-02-18", "close": 49.04, "volume": 871134.0}, {"date": "2025-02-19", "close": 48.99, "volume": 1212438.0}, {"date": "2025-02-20", "close": 49.39, "volume": 1138366.0}, {"date": "2025-02-21", "close": 49.12, "volume": 2111104.0}, {"date": "2025-02-24", "close": 48.85, "volume": 1694679.0}, {"date": "2025-02-25", "close": 49.49, "volume": 1603713.0}, {"date": "2025-02-26", "close": 49.8, "volume": 1005373.0}, {"date": "2025-02-27", "close": 49.92, "volume": 1067887.0}, {"date": "2025-02-28", "close": 50.15, "volume": 1945178.0}, {"date": "2025-03-03", "close": 49.86, "volume": 1213875.0}, {"date": "2025-03-04", "close": 49.79, "volume": 1433920.0}, {"date": "2025-03-05", "close": 50.4, "volume": 1083401.0}, {"date": "2025-03-06", "close": 50.03, "volume": 1225265.0}, {"date": "2025-03-07", "close": 50.61, "volume": 2344373.0}, {"date": "2025-03-10", "close": 50.64, "volume": 2165045.0}, {"date": "2025-03-11", "close": 50.67, "volume": 2143396.0}, {"date": "2025-03-12", "close": 49.75, "volume": 1184622.0}, {"date": "2025-03-13", "close": 49.41, "volume": 1257150.0}, {"date": "2025-03-14", "close": 49.78, "volume": 1286581.0}, {"date": "2025-03-17", "close": 50.55, "volume": 944152.0}, {"date": "2025-03-18", "close": 50.57, "volume": 1133469.0}, {"date": "2025-03-19", "close": 50.87, "volume": 1272267.0}, {"date": "2025-03-20", "close": 50.99, "volume": 917908.0}, {"date": "2025-03-21", "close": 50.2, "volume": 1903977.0}, {"date": "2025-03-24", "close": 51.12, "volume": 1328265.0}, {"date": "2025-03-25", "close": 50.72, "volume": 1247906.0}, {"date": "2025-03-26", "close": 50.98, "volume": 908327.0}, {"date": "2025-03-27", "close": 50.49, "volume": 1483442.0}, {"date": "2025-03-28", "close": 50.4, "volume": 887396.0}, {"date": "2025-03-31", "close": 50.9, "volume": 1763243.0}, {"date": "2025-04-01", "close": 50.78, "volume": 1215073.0}, {"date": "2025-04-02", "close": 50.56, "volume": 1294003.0}, {"date": "2025-04-03", "close": 49.42, "volume": 1620849.0}, {"date": "2025-04-04", "close": 47.89, "volume": 1880973.0}, {"date": "2025-04-07", "close": 46.49, "volume": 1717927.0}, {"date": "2025-04-08", "close": 45.92, "volume": 1479426.0}, {"date": "2025-04-09", "close": 47.81, "volume": 2194625.0}, {"date": "2025-04-10", "close": 46.89, "volume": 1410255.0}, {"date": "2025-04-11", "close": 47.68, "volume": 1724101.0}, {"date": "2025-04-14", "close": 48.43, "volume": 1028087.0}, {"date": "2025-04-15", "close": 48.81, "volume": 1163912.0}, {"date": "2025-04-16", "close": 49.06, "volume": 1747953.0}, {"date": "2025-04-17", "close": 49.52, "volume": 904292.0}, {"date": "2025-04-21", "close": 48.8, "volume": 1097974.0}, {"date": "2025-04-22", "close": 49.29, "volume": 1203070.0}, {"date": "2025-04-23", "close": 49.56, "volume": 2241852.0}, {"date": "2025-04-24", "close": 49.03, "volume": 1289975.0}, {"date": "2025-04-25", "close": 47.74, "volume": 3185676.0}, {"date": "2025-04-28", "close": 47.76, "volume": 2343130.0}, {"date": "2025-04-29", "close": 48.25, "volume": 1655548.0}, {"date": "2025-04-30", "close": 47.86, "volume": 2415583.0}, {"date": "2025-05-01", "close": 47.19, "volume": 1739105.0}, {"date": "2025-05-02", "close": 47.2, "volume": 1617798.0}, {"date": "2025-05-05", "close": 46.33, "volume": 2689945.0}, {"date": "2025-05-06", "close": 46.52, "volume": 1701503.0}, {"date": "2025-05-07", "close": 46.59, "volume": 1714438.0}, {"date": "2025-05-08", "close": 46.42, "volume": 1290299.0}, {"date": "2025-05-09", "close": 46.89, "volume": 1214697.0}, {"date": "2025-05-12", "close": 46.5, "volume": 1985909.0}, {"date": "2025-05-13", "close": 45.98, "volume": 2475522.0}, {"date": "2025-05-14", "close": 45.97, "volume": 1857968.0}, {"date": "2025-05-15", "close": 46.89, "volume": 1783066.0}, {"date": "2025-05-16", "close": 47.61, "volume": 2115410.0}, {"date": "2025-05-19", "close": 47.51, "volume": 1328398.0}, {"date": "2025-05-20", "close": 47.3, "volume": 1106413.0}, {"date": "2025-05-21", "close": 46.38, "volume": 2012993.0}, {"date": "2025-05-22", "close": 46.03, "volume": 1734955.0}, {"date": "2025-05-23", "close": 46.23, "volume": 1183446.0}, {"date": "2025-05-27", "close": 46.44, "volume": 2077274.0}, {"date": "2025-05-28", "close": 46.28, "volume": 1646004.0}, {"date": "2025-05-29", "close": 46.2, "volume": 1338368.0}, {"date": "2025-05-30", "close": 46.7, "volume": 3803582.0}, {"date": "2025-06-02", "close": 46.52, "volume": 1404300.0}, {"date": "2025-06-03", "close": 46.32, "volume": 1228742.0}, {"date": "2025-06-04", "close": 46.09, "volume": 1420608.0}, {"date": "2025-06-05", "close": 46.09, "volume": 1866395.0}, {"date": "2025-06-06", "close": 46.44, "volume": 876382.0}, {"date": "2025-06-09", "close": 46.84, "volume": 938898.0}, {"date": "2025-06-10", "close": 47.75, "volume": 1311338.0}, {"date": "2025-06-11", "close": 47.63, "volume": 1185724.0}, {"date": "2025-06-12", "close": 47.41, "volume": 1207086.0}, {"date": "2025-06-13", "close": 46.2, "volume": 1008236.0}, {"date": "2025-06-16", "close": 45.925, "volume": 1023670.0}, {"date": "2025-06-17", "close": 46.1, "volume": 1061224.0}, {"date": "2025-06-18", "close": 46.39, "volume": 905088.0}, {"date": "2025-06-20", "close": 46.68, "volume": 2163591.0}, {"date": "2025-06-23", "close": 47.21, "volume": 1159130.0}, {"date": "2025-06-24", "close": 47.33, "volume": 1306143.0}, {"date": "2025-06-25", "close": 46.39, "volume": 1487407.0}, {"date": "2025-06-26", "close": 46.45, "volume": 1282533.0}, {"date": "2025-06-27", "close": 46.38, "volume": 1655426.0}, {"date": "2025-06-30", "close": 46.68, "volume": 1666542.0}, {"date": "2025-07-01", "close": 47.43, "volume": 1790256.0}, {"date": "2025-07-02", "close": 48.22, "volume": 2184938.0}, {"date": "2025-07-03", "close": 48.21, "volume": 985581.0}, {"date": "2025-07-07", "close": 47.59, "volume": 1459966.0}, {"date": "2025-07-08", "close": 47.47, "volume": 1504082.0}, {"date": "2025-07-09", "close": 47.45, "volume": 1447824.0}, {"date": "2025-07-10", "close": 48.22, "volume": 1710636.0}, {"date": "2025-07-11", "close": 47.8, "volume": 1507466.0}, {"date": "2025-07-14", "close": 48.07, "volume": 1194679.0}, {"date": "2025-07-15", "close": 47.31, "volume": 1464711.0}, {"date": "2025-07-16", "close": 47.6, "volume": 1106946.0}, {"date": "2025-07-17", "close": 47.45, "volume": 1154543.0}, {"date": "2025-07-18", "close": 47.7, "volume": 1346254.0}, {"date": "2025-07-21", "close": 46.63, "volume": 2444939.0}, {"date": "2025-07-22", "close": 47.39, "volume": 2676128.0}, {"date": "2025-07-23", "close": 47.13, "volume": 1509795.0}, {"date": "2025-07-24", "close": 47.15, "volume": 3067774.0}, {"date": "2025-07-25", "close": 46.68, "volume": 3986264.0}, {"date": "2025-07-28", "close": 45.72, "volume": 1495690.0}, {"date": "2025-07-29", "close": 46.26, "volume": 1800372.0}, {"date": "2025-07-30", "close": 45.73, "volume": 2301882.0}, {"date": "2025-07-31", "close": 45.58, "volume": 2004238.0}, {"date": "2025-08-01", "close": 46.15, "volume": 2029274.0}, {"date": "2025-08-04", "close": 47.08, "volume": 1846105.0}, {"date": "2025-08-05", "close": 46.53, "volume": 1396944.0}, {"date": "2025-08-06", "close": 45.81, "volume": 1089852.0}, {"date": "2025-08-07", "close": 46.11, "volume": 1137836.0}, {"date": "2025-08-08", "close": 45.91, "volume": 971994.0}, {"date": "2025-08-11", "close": 45.54, "volume": 1385419.0}, {"date": "2025-08-12", "close": 45.87, "volume": 1123151.0}, {"date": "2025-08-13", "close": 46.25, "volume": 1563265.0}, {"date": "2025-08-14", "close": 45.9, "volume": 1167598.0}, {"date": "2025-08-15", "close": 46.2, "volume": 1495775.0}, {"date": "2025-08-18", "close": 46.55, "volume": 2378719.0}, {"date": "2025-08-19", "close": 46.97, "volume": 1520427.0}, {"date": "2025-08-20", "close": 47.47, "volume": 3479598.0}, {"date": "2025-08-21", "close": 47.39, "volume": 1334797.0}, {"date": "2025-08-22", "close": 48.15, "volume": 1915309.0}, {"date": "2025-08-25", "close": 47.87, "volume": 1498143.0}, {"date": "2025-08-26", "close": 47.75, "volume": 2302942.0}, {"date": "2025-08-27", "close": 47.95, "volume": 2268983.0}, {"date": "2025-08-28", "close": 47.98, "volume": 1130563.0}, {"date": "2025-08-29", "close": 48.01, "volume": 2326360.0}, {"date": "2025-09-02", "close": 47.54, "volume": 2118905.0}, {"date": "2025-09-03", "close": 47.83, "volume": 2107366.0}, {"date": "2025-09-04", "close": 48.34, "volume": 2185530.0}, {"date": "2025-09-05", "close": 48.43, "volume": 2850124.0}, {"date": "2025-09-08", "close": 47.93, "volume": 2469650.0}, {"date": "2025-09-09", "close": 48.1, "volume": 2350198.0}, {"date": "2025-09-10", "close": 48.05, "volume": 1588301.0}, {"date": "2025-09-11", "close": 48.41, "volume": 2402097.0}, {"date": "2025-09-12", "close": 48.05, "volume": 2422024.0}, {"date": "2025-09-15", "close": 47.82, "volume": 1383194.0}, {"date": "2025-09-16", "close": 47.18, "volume": 1520035.0}, {"date": "2025-09-17", "close": 47.38, "volume": 1907037.0}, {"date": "2025-09-18", "close": 47.17, "volume": 1998193.0}, {"date": "2025-09-19", "close": 46.62, "volume": 5067965.0}, {"date": "2025-09-22", "close": 45.77, "volume": 2164480.0}, {"date": "2025-09-23", "close": 46.37, "volume": 1450053.0}, {"date": "2025-09-24", "close": 45.74, "volume": 3500586.0}, {"date": "2025-09-25", "close": 46.1, "volume": 1965102.0}, {"date": "2025-09-26", "close": 46.88, "volume": 1626463.0}, {"date": "2025-09-29", "close": 46.87, "volume": 1687817.0}, {"date": "2025-09-30", "close": 46.61, "volume": 2050765.0}, {"date": "2025-10-01", "close": 47.14, "volume": 2081673.0}, {"date": "2025-10-02", "close": 46.58, "volume": 1896241.0}, {"date": "2025-10-03", "close": 46.87, "volume": 1593266.0}, {"date": "2025-10-06", "close": 46.2, "volume": 1407901.0}, {"date": "2025-10-07", "close": 45.91, "volume": 1699295.0}, {"date": "2025-10-08", "close": 45.26, "volume": 2468434.0}, {"date": "2025-10-09", "close": 44.91, "volume": 2020244.0}, {"date": "2025-10-10", "close": 44.63, "volume": 2130755.0}, {"date": "2025-10-13", "close": 44.33, "volume": 1528955.0}, {"date": "2025-10-14", "close": 44.68, "volume": 1516917.0}, {"date": "2025-10-15", "close": 44.83, "volume": 2165096.0}, {"date": "2025-10-16", "close": 44.6, "volume": 1809822.0}, {"date": "2025-10-17", "close": 44.83, "volume": 1724393.0}, {"date": "2025-10-20", "close": 45.11, "volume": 2517411.0}, {"date": "2025-10-21", "close": 45.12, "volume": 2737153.0}, {"date": "2025-10-22", "close": 45.14, "volume": 1598465.0}, {"date": "2025-10-23", "close": 45.05, "volume": 1613760.0}, {"date": "2025-10-24", "close": 44.81, "volume": 1411435.0}, {"date": "2025-10-27", "close": 44.99, "volume": 1454845.0}, {"date": "2025-10-28", "close": 44.44, "volume": 1597724.0}, {"date": "2025-10-29", "close": 43.65, "volume": 1895629.0}, {"date": "2025-10-30", "close": 42.74, "volume": 2978602.0}, {"date": "2025-10-31", "close": 44.66, "volume": 4095206.0}, {"date": "2025-11-03", "close": 45.47, "volume": 4678525.0}, {"date": "2025-11-04", "close": 45.19, "volume": 2339027.0}, {"date": "2025-11-05", "close": 45.1, "volume": 1831256.0}, {"date": "2025-11-06", "close": 44.18, "volume": 2448862.0}, {"date": "2025-11-07", "close": 44.95, "volume": 1809383.0}, {"date": "2025-11-10", "close": 44.98, "volume": 1854282.0}, {"date": "2025-11-11", "close": 45.14, "volume": 1441661.0}, {"date": "2025-11-12", "close": 44.76, "volume": 1423512.0}, {"date": "2025-11-13", "close": 44.62, "volume": 1631524.0}, {"date": "2025-11-14", "close": 44.54, "volume": 1674859.0}, {"date": "2025-11-17", "close": 43.96, "volume": 1222389.0}, {"date": "2025-11-18", "close": 43.82, "volume": 1776103.0}, {"date": "2025-11-19", "close": 42.94, "volume": 2070380.0}, {"date": "2025-11-20", "close": 42.81, "volume": 5424539.0}, {"date": "2025-11-21", "close": 43.04, "volume": 2607731.0}, {"date": "2025-11-24", "close": 43.02, "volume": 3337449.0}, {"date": "2025-11-25", "close": 43.3, "volume": 2187405.0}, {"date": "2025-11-26", "close": 43.3, "volume": 1986102.0}, {"date": "2025-11-28", "close": 43.53, "volume": 1426982.0}, {"date": "2025-12-01", "close": 43.8, "volume": 3902953.0}, {"date": "2025-12-02", "close": 43.26, "volume": 2899522.0}, {"date": "2025-12-03", "close": 43.72, "volume": 3248361.0}, {"date": "2025-12-04", "close": 42.77, "volume": 3068413.0}, {"date": "2025-12-05", "close": 41.89, "volume": 2756836.0}, {"date": "2025-12-08", "close": 41.85, "volume": 2856528.0}, {"date": "2025-12-09", "close": 41.33, "volume": 2433380.0}, {"date": "2025-12-10", "close": 41.89, "volume": 4608418.0}, {"date": "2025-12-11", "close": 42.04, "volume": 5737589.0}, {"date": "2025-12-12", "close": 43.49, "volume": 3962615.0}, {"date": "2025-12-15", "close": 44.03, "volume": 4322981.0}, {"date": "2025-12-16", "close": 44.25, "volume": 3253715.0}, {"date": "2025-12-17", "close": 45.49, "volume": 4500118.0}, {"date": "2025-12-18", "close": 45.43, "volume": 4042079.0}, {"date": "2025-12-19", "close": 44.67, "volume": 5089220.0}, {"date": "2025-12-22", "close": 44.96, "volume": 2422359.0}, {"date": "2025-12-23", "close": 44.71, "volume": 2447184.0}, {"date": "2025-12-24", "close": 44.69, "volume": 896484.0}, {"date": "2025-12-26", "close": 44.63, "volume": 1282683.0}, {"date": "2025-12-29", "close": 44.69, "volume": 1876177.0}, {"date": "2025-12-30", "close": 45.05, "volume": 1627214.0}, {"date": "2025-12-31", "close": 44.69, "volume": 1925557.0}, {"date": "2026-01-02", "close": 44.42, "volume": 2374526.0}, {"date": "2026-01-05", "close": 45.06, "volume": 3321497.0}, {"date": "2026-01-06", "close": 44.63, "volume": 2428182.0}, {"date": "2026-01-07", "close": 44.89, "volume": 2406140.0}, {"date": "2026-01-08", "close": 44.82, "volume": 2360478.0}, {"date": "2026-01-09", "close": 44.52, "volume": 1707251.0}, {"date": "2026-01-12", "close": 44.98, "volume": 2230515.0}, {"date": "2026-01-13", "close": 45.07, "volume": 1734515.0}, {"date": "2026-01-14", "close": 45.86, "volume": 2260892.0}, {"date": "2026-01-15", "close": 45.02, "volume": 5220692.0}, {"date": "2026-01-16", "close": 46.34, "volume": 2484712.0}, {"date": "2026-01-20", "close": 46.02, "volume": 1845446.0}, {"date": "2026-01-21", "close": 44.87, "volume": 2855295.0}, {"date": "2026-01-22", "close": 44.91, "volume": 2405263.0}, {"date": "2026-01-23", "close": 45.41, "volume": 2155717.0}, {"date": "2026-01-26", "close": 45.32, "volume": 2390647.0}, {"date": "2026-01-27", "close": 45.6, "volume": 1859225.0}, {"date": "2026-01-28", "close": 44.78, "volume": 1814017.0}, {"date": "2026-01-29", "close": 45.36, "volume": 1813714.0}, {"date": "2026-01-30", "close": 44.75, "volume": 3351215.0}, {"date": "2026-02-02", "close": 44.37, "volume": 2571571.0}, {"date": "2026-02-03", "close": 44.27, "volume": 1583641.0}, {"date": "2026-02-04", "close": 45.45, "volume": 2671081.0}, {"date": "2026-02-05", "close": 45.35, "volume": 2296490.0}, {"date": "2026-02-06", "close": 45.32, "volume": 2601807.0}, {"date": "2026-02-09", "close": 45.84, "volume": 2364521.0}, {"date": "2026-02-10", "close": 46.4, "volume": 2043410.0}, {"date": "2026-02-11", "close": 46.24, "volume": 1596748.0}, {"date": "2026-02-12", "close": 46.2, "volume": 3210828.0}, {"date": "2026-02-13", "close": 46.4, "volume": 1497251.0}, {"date": "2026-02-17", "close": 47.27, "volume": 2344515.0}, {"date": "2026-02-18", "close": 46.71, "volume": 2329147.0}, {"date": "2026-02-19", "close": 47.35, "volume": 2577335.0}, {"date": "2026-02-20", "close": 47.25, "volume": 3507288.0}, {"date": "2026-02-23", "close": 47.86, "volume": 3262490.0}, {"date": "2026-02-24", "close": 48.33, "volume": 2784917.0}, {"date": "2026-02-25", "close": 48.01, "volume": 2511877.0}, {"date": "2026-02-26", "close": 48.61, "volume": 2710616.0}, {"date": "2026-02-27", "close": 48.91, "volume": 4693709.0}, {"date": "2026-03-02", "close": 49.82, "volume": 2212197.0}, {"date": "2026-03-03", "close": 49.59, "volume": 3823885.0}, {"date": "2026-03-04", "close": 49.77, "volume": 2299163.0}, {"date": "2026-03-05", "close": 49.36, "volume": 2276369.0}, {"date": "2026-03-06", "close": 48.91, "volume": 1819721.0}, {"date": "2026-03-09", "close": 48.95, "volume": 2025273.0}, {"date": "2026-03-10", "close": 48.36, "volume": 2188340.0}, {"date": "2026-03-11", "close": 47.85, "volume": 1948174.0}, {"date": "2026-03-12", "close": 48.36, "volume": 2010349.0}, {"date": "2026-03-13", "close": 47.58, "volume": 2908154.0}, {"date": "2026-03-16", "close": 47.53, "volume": 1681037.0}, {"date": "2026-03-17", "close": 47.6, "volume": 1757906.0}, {"date": "2026-03-18", "close": 46.98, "volume": 1355818.0}, {"date": "2026-03-19", "close": 47.12, "volume": 1229431.0}, {"date": "2026-03-20", "close": 46.04, "volume": 4058640.0}, {"date": "2026-03-23", "close": 46.23, "volume": 1746466.0}, {"date": "2026-03-24", "close": 45.99, "volume": 2331194.0}, {"date": "2026-03-25", "close": 45.63, "volume": 3775117.0}, {"date": "2026-03-26", "close": 44.92, "volume": 1837057.0}, {"date": "2026-03-27", "close": 43.93, "volume": 2141431.0}, {"date": "2026-03-30", "close": 43.95, "volume": 1909336.0}, {"date": "2026-03-31", "close": 44.37, "volume": 2934211.0}, {"date": "2026-04-01", "close": 44.31, "volume": 2558562.0}, {"date": "2026-04-02", "close": 44.42, "volume": 2338091.0}, {"date": "2026-04-06", "close": 45.16, "volume": 1561164.0}, {"date": "2026-04-07", "close": 45.93, "volume": 3082597.0}, {"date": "2026-04-08", "close": 46.15, "volume": 2723005.0}, {"date": "2026-04-09", "close": 46.54, "volume": 1975307.0}, {"date": "2026-04-10", "close": 46.7, "volume": 1492646.0}, {"date": "2026-04-13", "close": 46.85, "volume": 2082421.0}, {"date": "2026-04-14", "close": 46.73, "volume": 1806744.0}, {"date": "2026-04-15", "close": 46.75, "volume": 1665990.0}, {"date": "2026-04-16", "close": 47.17, "volume": 1984837.0}, {"date": "2026-04-17", "close": 47.73, "volume": 2333446.0}, {"date": "2026-04-20", "close": 47.56, "volume": 1432872.0}, {"date": "2026-04-21", "close": 46.88, "volume": 2387764.0}, {"date": "2026-04-22", "close": 46.12, "volume": 1712488.0}, {"date": "2026-04-23", "close": 46.64, "volume": 2130932.0}, {"date": "2026-04-24", "close": 47.31, "volume": 2441884.0}, {"date": "2026-04-27", "close": 47.27, "volume": 2953960.0}, {"date": "2026-04-28", "close": 48.02, "volume": 2601935.0}, {"date": "2026-04-29", "close": 47.99, "volume": 1721372.0}, {"date": "2026-04-30", "close": 48.46, "volume": 2507000.0}, {"date": "2026-05-01", "close": 47.76, "volume": 1414688.0}, {"date": "2026-05-04", "close": 47.32, "volume": 1284616.0}, {"date": "2026-05-05", "close": 47.75, "volume": 1156857.0}, {"date": "2026-05-06", "close": 48.04, "volume": 1433340.0}, {"date": "2026-05-07", "close": 47.925, "volume": 1282428.0}, {"date": "2026-05-08", "close": 48.22, "volume": 928247.0}, {"date": "2026-05-11", "close": 48.03, "volume": 2013569.0}, {"date": "2026-05-12", "close": 47.7, "volume": 1723960.0}, {"date": "2026-05-13", "close": 46.97, "volume": 2075951.0}, {"date": "2026-05-14", "close": 46.87, "volume": 1931208.0}, {"date": "2026-05-15", "close": 46.38, "volume": 1571126.0}, {"date": "2026-05-18", "close": 47.22, "volume": 1164876.0}, {"date": "2026-05-19", "close": 47.53, "volume": 1544459.0}, {"date": "2026-05-20", "close": 47.22, "volume": 1658489.0}, {"date": "2026-05-21", "close": 47.5, "volume": 1543678.0}, {"date": "2026-05-22", "close": 47.78, "volume": 1318243.0}, {"date": "2026-05-26", "close": 47.89, "volume": 1448029.0}, {"date": "2026-05-27", "close": 47.76, "volume": 1710462.0}, {"date": "2026-05-28", "close": 47.43, "volume": 2241011.0}, {"date": "2026-05-29", "close": 46.97, "volume": 4992440.0}, {"date": "2026-06-01", "close": 46.8, "volume": 2321144.0}, {"date": "2026-06-02", "close": 46.39, "volume": 5830482.0}, {"date": "2026-06-03", "close": 46.08, "volume": 1666649.0}, {"date": "2026-06-04", "close": 46.2, "volume": 1801077.0}, {"date": "2026-06-05", "close": 47.17, "volume": 1563254.0}, {"date": "2026-06-08", "close": 46.55, "volume": 2241739.0}, {"date": "2026-06-09", "close": 47.82, "volume": 2206486.0}, {"date": "2026-06-10", "close": 48.41, "volume": 1776309.0}, {"date": "2026-06-11", "close": 47.87, "volume": 1982536.0}, {"date": "2026-06-12", "close": 47.47, "volume": 2069209.0}, {"date": "2026-06-15", "close": 46.74, "volume": 1946020.0}, {"date": "2026-06-16", "close": 46.73, "volume": 1589809.0}, {"date": "2026-06-17", "close": 45.26, "volume": 2149481.0}, {"date": "2026-06-18", "close": 44.59, "volume": 3789324.0}, {"date": "2026-06-22", "close": 44.19, "volume": 2206666.0}, {"date": "2026-06-23", "close": 44.71, "volume": 2434835.0}, {"date": "2026-06-24", "close": 45.37, "volume": 2734660.0}, {"date": "2026-06-25", "close": 45.06, "volume": 1604715.0}, {"date": "2026-06-26", "close": 45.88, "volume": 3274653.0}, {"date": "2026-06-29", "close": 45.91, "volume": 2228394.0}, {"date": "2026-06-30", "close": 44.53, "volume": 3398389.0}, {"date": "2026-07-01", "close": 43.69, "volume": 3569516.0}, {"date": "2026-07-02", "close": 43.95, "volume": 3203470.0}, {"date": "2026-07-06", "close": 43.54, "volume": 2487253.0}, {"date": "2026-07-07", "close": 44.07, "volume": 2430464.0}, {"date": "2026-07-08", "close": 42.91, "volume": 7282458.0}, {"date": "2026-07-09", "close": 43.04, "volume": 2963634.0}, {"date": "2026-07-10", "close": 43.18, "volume": 3903651.0}, {"date": "2026-07-13", "close": 44.04, "volume": 2510272.0}, {"date": "2026-07-14", "close": 43.84, "volume": 2064674.0}, {"date": "2026-07-15", "close": 44.03, "volume": 2173661.0}, {"date": "2026-07-16", "close": 45.17, "volume": 2043868.0}, {"date": "2026-07-17", "close": 45.08, "volume": 2025743.0}, {"date": "2026-07-20", "close": 44.66, "volume": 1753491.0}, {"date": "2026-07-21", "close": 44.51, "volume": 1831150.0}, {"date": "2026-07-22", "close": 44.71, "volume": 2197319.0}, {"date": "2026-07-23", "close": 44.42, "volume": 1560769.0}, {"date": "2026-07-24", "close": 45.17, "volume": 1538247.0}, {"date": "2026-07-27", "close": 45.04, "volume": 1561239.0}, {"date": "2026-07-28", "close": 45.85, "volume": 2459839.0}, {"date": "2026-07-29", "close": 46.01, "volume": 2251982.0}, {"date": "2026-07-30", "close": 44.71, "volume": 2977777.0}, {"date": "2026-07-31", "close": 44.79, "volume": 3386438.0}, {"date": "2026-08-03", "close": 44.81, "volume": 2428969.0}, {"date": "2026-08-04", "close": 44.41, "volume": 2423478.0}, {"date": "2026-08-05", "close": 43.81, "volume": 2441457.0}, {"date": "2026-08-06", "close": 43.86, "volume": 1886048.0}, {"date": "2026-08-07", "close": 44.14, "volume": 1402521.0}, {"date": "2026-08-10", "close": 42.81, "volume": 2286668.0}, {"date": "2026-08-11", "close": 42.64, "volume": 2043278.0}, {"date": "2026-08-12", "close": 43.1, "volume": 2322396.0}, {"date": "2026-08-13", "close": 43.65, "volume": 2437711.0}, {"date": "2026-08-14", "close": 43.57, "volume": 1797112.0}, {"date": "2026-08-17", "close": 42.25, "volume": 5859563.0}, {"date": "2026-08-18", "close": 42.08, "volume": 2999384.0}], "refreshing": true}