{"ticker": "IGSB", "overview": {"name": "iShares 1-5 Year Investment Grade Corporate Bond ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IGSB", "has_prices": true, "as_of": "2026-08-07", "last": 52.13, "prev_close": 52.06, "change": 0.07000000000000028, "change_pct": 0.0013446023818670819, "session_volume": 1516027.0, "vwap_5": 52.091964585672415, "vwap_20": 52.12221474950373, "vwap_60": 52.26259779617713, "vwap_250": 52.69881108093877, "high_52w": 53.23, "low_52w": 52.0, "avg_volume_20": 2578163.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20024109-T1", "src": "CONGRESS", "ticker": "IGSB", "cik": "", "company": "iShares 1-5 Year Investment Grade Corporate Bond ETF", "company_raw": "5.6342/share.\nSP iShares 1-5 Year Investment Grade\nCorporate Bond ETF", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "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: Hon. Carol Devine Miller picks up IGSB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024109.pdf", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538806}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "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": "2023-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024109.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024109.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "IGSB", "has_prices": true, "summary": {"n": 1, "avg": 0.02901697591788405, "win_rate": 1.0, "best": 0.02901697591788405, "worst": 0.02901697591788405, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2023-11-30", "score": 0.0, "ref_price": 50.66, "return": 0.02901697591788405}]}, "price_series": [{"date": "2016-08-08", "close": 52.9, "volume": 1110750.0}, {"date": "2016-08-09", "close": 52.92, "volume": 1699370.0}, {"date": "2016-08-10", "close": 52.96, "volume": 574064.0}, {"date": "2016-08-11", "close": 52.935, "volume": 446748.0}, {"date": "2016-08-12", "close": 52.97, "volume": 803752.0}, {"date": "2016-08-15", "close": 52.975, "volume": 597972.0}, {"date": "2016-08-16", "close": 52.93, "volume": 1465564.0}, {"date": "2016-08-17", "close": 52.97, "volume": 1544284.0}, {"date": "2016-08-18", "close": 52.99, "volume": 449230.0}, {"date": "2016-08-19", "close": 52.955, "volume": 726880.0}, {"date": "2016-08-22", "close": 52.945, "volume": 372432.0}, {"date": "2016-08-23", "close": 52.985, "volume": 577664.0}, {"date": "2016-08-24", "close": 52.96, "volume": 697902.0}, {"date": "2016-08-25", "close": 52.94, "volume": 542790.0}, {"date": "2016-08-26", "close": 52.89, "volume": 511404.0}, {"date": "2016-08-29", "close": 52.915, "volume": 413018.0}, {"date": "2016-08-30", "close": 52.94, "volume": 498990.0}, {"date": "2016-08-31", "close": 52.94, "volume": 969456.0}, {"date": "2016-09-01", "close": 52.89, "volume": 575342.0}, {"date": "2016-09-02", "close": 52.89, "volume": 461292.0}, {"date": "2016-09-06", "close": 52.91, "volume": 1647794.0}, {"date": "2016-09-07", "close": 52.915, "volume": 786874.0}, {"date": "2016-09-08", "close": 52.89, "volume": 687906.0}, {"date": "2016-09-09", "close": 52.84, "volume": 581902.0}, {"date": "2016-09-12", "close": 52.85, "volume": 791870.0}, {"date": "2016-09-13", "close": 52.815, "volume": 985714.0}, {"date": "2016-09-14", "close": 52.855, "volume": 793768.0}, {"date": "2016-09-15", "close": 52.875, "volume": 553584.0}, {"date": "2016-09-16", "close": 52.865, "volume": 491084.0}, {"date": "2016-09-19", "close": 52.85, "volume": 470648.0}, {"date": "2016-09-20", "close": 52.85, "volume": 359362.0}, {"date": "2016-09-21", "close": 52.855, "volume": 592324.0}, {"date": "2016-09-22", "close": 52.86, "volume": 997356.0}, {"date": "2016-09-23", "close": 52.865, "volume": 742138.0}, {"date": "2016-09-26", "close": 52.885, "volume": 948452.0}, {"date": "2016-09-27", "close": 52.9, "volume": 1546108.0}, {"date": "2016-09-28", "close": 52.915, "volume": 1458058.0}, {"date": "2016-09-29", "close": 52.91, "volume": 1010046.0}, {"date": "2016-09-30", "close": 52.88, "volume": 843350.0}, {"date": "2016-10-03", "close": 52.765, "volume": 579404.0}, {"date": "2016-10-04", "close": 52.745, "volume": 519374.0}, {"date": "2016-10-05", "close": 52.735, "volume": 679514.0}, {"date": "2016-10-06", "close": 52.755, "volume": 1622226.0}, {"date": "2016-10-07", "close": 52.75, "volume": 1148950.0}, {"date": "2016-10-10", "close": 52.755, "volume": 759468.0}, {"date": "2016-10-11", "close": 52.74, "volume": 1175512.0}, {"date": "2016-10-12", "close": 52.765, "volume": 1167016.0}, {"date": "2016-10-13", "close": 52.79, "volume": 1007920.0}, {"date": "2016-10-14", "close": 52.795, "volume": 1089030.0}, {"date": "2016-10-17", "close": 52.79, "volume": 883596.0}, {"date": "2016-10-18", "close": 52.81, "volume": 903660.0}, {"date": "2016-10-19", "close": 52.84, "volume": 867956.0}, {"date": "2016-10-20", "close": 52.805, "volume": 950902.0}, {"date": "2016-10-21", "close": 52.825, "volume": 1781940.0}, {"date": "2016-10-24", "close": 52.815, "volume": 908438.0}, {"date": "2016-10-25", "close": 52.81, "volume": 1996986.0}, {"date": "2016-10-26", "close": 52.78, "volume": 3563724.0}, {"date": "2016-10-27", "close": 52.77, "volume": 668158.0}, {"date": "2016-10-28", "close": 52.79, "volume": 647274.0}, {"date": "2016-10-31", "close": 52.775, "volume": 915984.0}, {"date": "2016-11-01", "close": 52.715, "volume": 1072290.0}, {"date": "2016-11-02", "close": 52.75, "volume": 3197028.0}, {"date": "2016-11-03", "close": 52.735, "volume": 714528.0}, {"date": "2016-11-04", "close": 52.79, "volume": 855682.0}, {"date": "2016-11-07", "close": 52.785, "volume": 616646.0}, {"date": "2016-11-08", "close": 52.745, "volume": 663516.0}, {"date": "2016-11-09", "close": 52.675, "volume": 841012.0}, {"date": "2016-11-10", "close": 52.635, "volume": 1129842.0}, {"date": "2016-11-11", "close": 52.6, "volume": 625114.0}, {"date": "2016-11-14", "close": 52.495, "volume": 1178018.0}, {"date": "2016-11-15", "close": 52.515, "volume": 1955018.0}, {"date": "2016-11-16", "close": 52.56, "volume": 1758388.0}, {"date": "2016-11-17", "close": 52.505, "volume": 733434.0}, {"date": "2016-11-18", "close": 52.48, "volume": 938164.0}, {"date": "2016-11-21", "close": 52.485, "volume": 941156.0}, {"date": "2016-11-22", "close": 52.515, "volume": 836748.0}, {"date": "2016-11-23", "close": 52.475, "volume": 938822.0}, {"date": "2016-11-25", "close": 52.475, "volume": 318584.0}, {"date": "2016-11-28", "close": 52.505, "volume": 809018.0}, {"date": "2016-11-29", "close": 52.515, "volume": 595734.0}, {"date": "2016-11-30", "close": 52.48, "volume": 2123794.0}, {"date": "2016-12-01", "close": 52.39, "volume": 1076696.0}, {"date": "2016-12-02", "close": 52.455, "volume": 977928.0}, {"date": "2016-12-05", "close": 52.425, "volume": 664358.0}, {"date": "2016-12-06", "close": 52.435, "volume": 1348486.0}, {"date": "2016-12-07", "close": 52.455, "volume": 2376020.0}, {"date": "2016-12-08", "close": 52.44, "volume": 849572.0}, {"date": "2016-12-09", "close": 52.46, "volume": 1057930.0}, {"date": "2016-12-12", "close": 52.41, "volume": 1135752.0}, {"date": "2016-12-13", "close": 52.39, "volume": 2546392.0}, {"date": "2016-12-14", "close": 52.305, "volume": 1123812.0}, {"date": "2016-12-15", "close": 52.305, "volume": 2765070.0}, {"date": "2016-12-16", "close": 52.305, "volume": 820488.0}, {"date": "2016-12-19", "close": 52.33, "volume": 1417224.0}, {"date": "2016-12-20", "close": 52.355, "volume": 1633540.0}, {"date": "2016-12-21", "close": 52.4, "volume": 2582834.0}, {"date": "2016-12-22", "close": 52.375, "volume": 1912174.0}, {"date": "2016-12-23", "close": 52.37, "volume": 1334748.0}, {"date": "2016-12-27", "close": 52.335, "volume": 1304154.0}, {"date": "2016-12-28", "close": 52.36, "volume": 963948.0}, {"date": "2016-12-29", "close": 52.405, "volume": 1146092.0}, {"date": "2016-12-30", "close": 52.47, "volume": 1251142.0}, {"date": "2017-01-03", "close": 52.425, "volume": 1330212.0}, {"date": "2017-01-04", "close": 52.465, "volume": 1083382.0}, {"date": "2017-01-05", "close": 52.495, "volume": 875150.0}, {"date": "2017-01-06", "close": 52.425, "volume": 1871548.0}, {"date": "2017-01-09", "close": 52.46, "volume": 1050672.0}, {"date": "2017-01-10", "close": 52.485, "volume": 984160.0}, {"date": "2017-01-11", "close": 52.51, "volume": 1190360.0}, {"date": "2017-01-12", "close": 52.505, "volume": 1312604.0}, {"date": "2017-01-13", "close": 52.505, "volume": 1371758.0}, {"date": "2017-01-17", "close": 52.53, "volume": 1453734.0}, {"date": "2017-01-18", "close": 52.47, "volume": 670112.0}, {"date": "2017-01-19", "close": 52.475, "volume": 819112.0}, {"date": "2017-01-20", "close": 52.485, "volume": 1026042.0}, {"date": "2017-01-23", "close": 52.56, "volume": 1154316.0}, {"date": "2017-01-24", "close": 52.515, "volume": 793384.0}, {"date": "2017-01-25", "close": 52.515, "volume": 739120.0}, {"date": "2017-01-26", "close": 52.535, "volume": 822940.0}, {"date": "2017-01-27", "close": 52.535, "volume": 1036846.0}, {"date": "2017-01-30", "close": 52.54, "volume": 1081636.0}, {"date": "2017-01-31", "close": 52.57, "volume": 2446488.0}, {"date": "2017-02-01", "close": 52.48, "volume": 1797110.0}, {"date": "2017-02-02", "close": 52.52, "volume": 711028.0}, {"date": "2017-02-03", "close": 52.525, "volume": 1200558.0}, {"date": "2017-02-06", "close": 52.565, "volume": 498778.0}, {"date": "2017-02-07", "close": 52.56, "volume": 721612.0}, {"date": "2017-02-08", "close": 52.595, "volume": 1051614.0}, {"date": "2017-02-09", "close": 52.555, "volume": 486440.0}, {"date": "2017-02-10", "close": 52.545, "volume": 740824.0}, {"date": "2017-02-13", "close": 52.535, "volume": 1382146.0}, {"date": "2017-02-14", "close": 52.525, "volume": 686466.0}, {"date": "2017-02-15", "close": 52.51, "volume": 669694.0}, {"date": "2017-02-16", "close": 52.52, "volume": 4268190.0}, {"date": "2017-02-17", "close": 52.555, "volume": 665242.0}, {"date": "2017-02-21", "close": 52.575, "volume": 1963336.0}, {"date": "2017-02-22", "close": 52.58, "volume": 1292472.0}, {"date": "2017-02-23", "close": 52.625, "volume": 917626.0}, {"date": "2017-02-24", "close": 52.66, "volume": 1346346.0}, {"date": "2017-02-27", "close": 52.625, "volume": 1128108.0}, {"date": "2017-02-28", "close": 52.63, "volume": 900504.0}, {"date": "2017-03-01", "close": 52.52, "volume": 1197540.0}, {"date": "2017-03-02", "close": 52.47, "volume": 704628.0}, {"date": "2017-03-03", "close": 52.505, "volume": 725604.0}, {"date": "2017-03-06", "close": 52.505, "volume": 831466.0}, {"date": "2017-03-07", "close": 52.485, "volume": 1749662.0}, {"date": "2017-03-08", "close": 52.455, "volume": 1596526.0}, {"date": "2017-03-09", "close": 52.405, "volume": 1064910.0}, {"date": "2017-03-10", "close": 52.425, "volume": 767336.0}, {"date": "2017-03-13", "close": 52.41, "volume": 764976.0}, {"date": "2017-03-14", "close": 52.42, "volume": 616170.0}, {"date": "2017-03-15", "close": 52.505, "volume": 726064.0}, {"date": "2017-03-16", "close": 52.485, "volume": 620954.0}, {"date": "2017-03-17", "close": 52.505, "volume": 536096.0}, {"date": "2017-03-20", "close": 52.5204, "volume": 678108.0}, {"date": "2017-03-21", "close": 52.56, "volume": 1026582.0}, {"date": "2017-03-22", "close": 52.59, "volume": 639516.0}, {"date": "2017-03-23", "close": 52.585, "volume": 1070594.0}, {"date": "2017-03-24", "close": 52.58, "volume": 448834.0}, {"date": "2017-03-27", "close": 52.57, "volume": 630584.0}, {"date": "2017-03-28", "close": 52.565, "volume": 788692.0}, {"date": "2017-03-29", "close": 52.6, "volume": 722578.0}, {"date": "2017-03-30", "close": 52.59, "volume": 695456.0}, {"date": "2017-03-31", "close": 52.615, "volume": 644970.0}, {"date": "2017-04-03", "close": 52.55, "volume": 2015374.0}, {"date": "2017-04-04", "close": 52.565, "volume": 569686.0}, {"date": "2017-04-05", "close": 52.585, "volume": 466692.0}, {"date": "2017-04-06", "close": 52.585, "volume": 443830.0}, {"date": "2017-04-07", "close": 52.535, "volume": 651632.0}, {"date": "2017-04-10", "close": 52.55, "volume": 421446.0}, {"date": "2017-04-11", "close": 52.595, "volume": 828494.0}, {"date": "2017-04-12", "close": 52.615, "volume": 719880.0}, {"date": "2017-04-13", "close": 52.635, "volume": 1044716.0}, {"date": "2017-04-17", "close": 52.64, "volume": 695250.0}, {"date": "2017-04-18", "close": 52.69, "volume": 665228.0}, {"date": "2017-04-19", "close": 52.695, "volume": 876466.0}, {"date": "2017-04-20", "close": 52.67, "volume": 764196.0}, {"date": "2017-04-21", "close": 52.67, "volume": 451862.0}, {"date": "2017-04-24", "close": 52.66, "volume": 1822906.0}, {"date": "2017-04-25", "close": 52.6, "volume": 748492.0}, {"date": "2017-04-26", "close": 52.62, "volume": 958858.0}, {"date": "2017-04-27", "close": 52.67, "volume": 1761082.0}, {"date": "2017-04-28", "close": 52.665, "volume": 1154894.0}, {"date": "2017-05-01", "close": 52.57, "volume": 966892.0}, {"date": "2017-05-02", "close": 52.6, "volume": 1400132.0}, {"date": "2017-05-03", "close": 52.55, "volume": 1306880.0}, {"date": "2017-05-04", "close": 52.575, "volume": 764932.0}, {"date": "2017-05-05", "close": 52.57, "volume": 632096.0}, {"date": "2017-05-08", "close": 52.545, "volume": 725338.0}, {"date": "2017-05-09", "close": 52.555, "volume": 1123158.0}, {"date": "2017-05-10", "close": 52.55, "volume": 610566.0}, {"date": "2017-05-11", "close": 52.555, "volume": 715752.0}, {"date": "2017-05-12", "close": 52.63, "volume": 496374.0}, {"date": "2017-05-15", "close": 52.63, "volume": 549328.0}, {"date": "2017-05-16", "close": 52.65, "volume": 629020.0}, {"date": "2017-05-17", "close": 52.7, "volume": 955164.0}, {"date": "2017-05-18", "close": 52.66, "volume": 1695548.0}, {"date": "2017-05-19", "close": 52.68, "volume": 2848360.0}, {"date": "2017-05-22", "close": 52.665, "volume": 636028.0}, {"date": "2017-05-23", "close": 52.645, "volume": 1096250.0}, {"date": "2017-05-24", "close": 52.68, "volume": 1068528.0}, {"date": "2017-05-25", "close": 52.67, "volume": 1216768.0}, {"date": "2017-05-26", "close": 52.67, "volume": 674592.0}, {"date": "2017-05-30", "close": 52.69, "volume": 592130.0}, {"date": "2017-05-31", "close": 52.705, "volume": 631258.0}, {"date": "2017-06-01", "close": 52.635, "volume": 338530.0}, {"date": "2017-06-02", "close": 52.665, "volume": 973340.0}, {"date": "2017-06-05", "close": 52.635, "volume": 842460.0}, {"date": "2017-06-06", "close": 52.65, "volume": 474212.0}, {"date": "2017-06-07", "close": 52.64, "volume": 478810.0}, {"date": "2017-06-08", "close": 52.62, "volume": 596370.0}, {"date": "2017-06-09", "close": 52.615, "volume": 596076.0}, {"date": "2017-06-12", "close": 52.595, "volume": 777782.0}, {"date": "2017-06-13", "close": 52.595, "volume": 602270.0}, {"date": "2017-06-14", "close": 52.63, "volume": 430294.0}, {"date": "2017-06-15", "close": 52.625, "volume": 708882.0}, {"date": "2017-06-16", "close": 52.64, "volume": 1457882.0}, {"date": "2017-06-19", "close": 52.63, "volume": 699398.0}, {"date": "2017-06-20", "close": 52.65, "volume": 411600.0}, {"date": "2017-06-21", "close": 52.615, "volume": 642764.0}, {"date": "2017-06-22", "close": 52.635, "volume": 445320.0}, {"date": "2017-06-23", "close": 52.665, "volume": 643754.0}, {"date": "2017-06-26", "close": 52.67, "volume": 2440560.0}, {"date": "2017-06-27", "close": 52.665, "volume": 776986.0}, {"date": "2017-06-28", "close": 52.685, "volume": 539084.0}, {"date": "2017-06-29", "close": 52.675, "volume": 754400.0}, {"date": "2017-06-30", "close": 52.655, "volume": 652602.0}, {"date": "2017-07-03", "close": 52.565, "volume": 232416.0}, {"date": "2017-07-05", "close": 52.57, "volume": 905652.0}, {"date": "2017-07-06", "close": 52.56, "volume": 555368.0}, {"date": "2017-07-07", "close": 52.57, "volume": 525036.0}, {"date": "2017-07-10", "close": 52.6, "volume": 568304.0}, {"date": "2017-07-11", "close": 52.615, "volume": 504196.0}, {"date": "2017-07-12", "close": 52.68, "volume": 669522.0}, {"date": "2017-07-13", "close": 52.65, "volume": 533934.0}, {"date": "2017-07-14", "close": 52.675, "volume": 477674.0}, {"date": "2017-07-17", "close": 52.675, "volume": 558368.0}, {"date": "2017-07-18", "close": 52.7, "volume": 2255270.0}, {"date": "2017-07-19", "close": 52.71, "volume": 961628.0}, {"date": "2017-07-20", "close": 52.715, "volume": 743752.0}, {"date": "2017-07-21", "close": 52.74, "volume": 1033360.0}, {"date": "2017-07-24", "close": 52.725, "volume": 568418.0}, {"date": "2017-07-25", "close": 52.69, "volume": 573858.0}, {"date": "2017-07-26", "close": 52.73, "volume": 565054.0}, {"date": "2017-07-27", "close": 52.73, "volume": 755966.0}, {"date": "2017-07-28", "close": 52.74, "volume": 642846.0}, {"date": "2017-07-31", "close": 52.755, "volume": 285516.0}, {"date": "2017-08-01", "close": 52.675, "volume": 1128846.0}, {"date": "2017-08-02", "close": 52.67, "volume": 663042.0}, {"date": "2017-08-03", "close": 52.685, "volume": 2296438.0}, {"date": "2017-08-04", "close": 52.68, "volume": 570200.0}, {"date": "2017-08-07", "close": 52.675, "volume": 429618.0}, {"date": "2017-08-08", "close": 52.66, "volume": 1867092.0}, {"date": "2017-08-09", "close": 52.665, "volume": 1406570.0}, {"date": "2017-08-10", "close": 52.645, "volume": 505994.0}, {"date": "2017-08-11", "close": 52.7, "volume": 686660.0}, {"date": "2017-08-14", "close": 52.675, "volume": 492608.0}, {"date": "2017-08-15", "close": 52.66, "volume": 550742.0}, {"date": "2017-08-16", "close": 52.715, "volume": 1158636.0}, {"date": "2017-08-17", "close": 52.69, "volume": 1125342.0}, {"date": "2017-08-18", "close": 52.73, "volume": 1203408.0}, {"date": "2017-08-21", "close": 52.7375, "volume": 583666.0}, {"date": "2017-08-22", "close": 52.72, "volume": 469192.0}, {"date": "2017-08-23", "close": 52.755, "volume": 732134.0}, {"date": "2017-08-24", "close": 52.725, "volume": 739176.0}, {"date": "2017-08-25", "close": 52.73, "volume": 598904.0}, {"date": "2017-08-28", "close": 52.735, "volume": 436388.0}, {"date": "2017-08-29", "close": 52.755, "volume": 444928.0}, {"date": "2017-08-30", "close": 52.755, "volume": 571830.0}, {"date": "2017-08-31", "close": 52.785, "volume": 738628.0}, {"date": "2017-09-01", "close": 52.71, "volume": 1247000.0}, {"date": "2017-09-05", "close": 52.755, "volume": 669678.0}, {"date": "2017-09-06", "close": 52.72, "volume": 791144.0}, {"date": "2017-09-07", "close": 52.775, "volume": 528162.0}, {"date": "2017-09-08", "close": 52.78, "volume": 1159636.0}, {"date": "2017-09-11", "close": 52.715, "volume": 383960.0}, {"date": "2017-09-12", "close": 52.72, "volume": 904120.0}, {"date": "2017-09-13", "close": 52.7, "volume": 578552.0}, {"date": "2017-09-14", "close": 52.685, "volume": 1681516.0}, {"date": "2017-09-15", "close": 52.695, "volume": 936010.0}, {"date": "2017-09-18", "close": 52.71, "volume": 564094.0}, {"date": "2017-09-19", "close": 52.685, "volume": 693394.0}, {"date": "2017-09-20", "close": 52.645, "volume": 2399204.0}, {"date": "2017-09-21", "close": 52.625, "volume": 564222.0}, {"date": "2017-09-22", "close": 52.655, "volume": 1791680.0}, {"date": "2017-09-25", "close": 52.675, "volume": 573074.0}, {"date": "2017-09-26", "close": 52.675, "volume": 1544416.0}, {"date": "2017-09-27", "close": 52.645, "volume": 1538290.0}, {"date": "2017-09-28", "close": 52.685, "volume": 647208.0}, {"date": "2017-09-29", "close": 52.675, "volume": 469786.0}, {"date": "2017-10-02", "close": 52.59, "volume": 459654.0}, {"date": "2017-10-03", "close": 52.595, "volume": 543096.0}, {"date": "2017-10-04", "close": 52.615, "volume": 491360.0}, {"date": "2017-10-05", "close": 52.595, "volume": 422378.0}, {"date": "2017-10-06", "close": 52.58, "volume": 514164.0}, {"date": "2017-10-09", "close": 52.595, "volume": 286604.0}, {"date": "2017-10-10", "close": 52.595, "volume": 5029356.0}, {"date": "2017-10-11", "close": 52.62, "volume": 1403546.0}, {"date": "2017-10-12", "close": 52.605, "volume": 930972.0}, {"date": "2017-10-13", "close": 52.64, "volume": 953762.0}, {"date": "2017-10-16", "close": 52.59, "volume": 598556.0}, {"date": "2017-10-17", "close": 52.61, "volume": 691604.0}, {"date": "2017-10-18", "close": 52.615, "volume": 511044.0}, {"date": "2017-10-19", "close": 52.625, "volume": 573048.0}, {"date": "2017-10-20", "close": 52.595, "volume": 605514.0}, {"date": "2017-10-23", "close": 52.63, "volume": 903330.0}, {"date": "2017-10-24", "close": 52.615, "volume": 1402904.0}, {"date": "2017-10-25", "close": 52.585, "volume": 457386.0}, {"date": "2017-10-26", "close": 52.575, "volume": 783616.0}, {"date": "2017-10-27", "close": 52.625, "volume": 483848.0}, {"date": "2017-10-30", "close": 52.63, "volume": 851598.0}, {"date": "2017-10-31", "close": 52.625, "volume": 600974.0}, {"date": "2017-11-01", "close": 52.52, "volume": 465122.0}, {"date": "2017-11-02", "close": 52.52, "volume": 816098.0}, {"date": "2017-11-03", "close": 52.5, "volume": 428608.0}, {"date": "2017-11-06", "close": 52.5, "volume": 913480.0}, {"date": "2017-11-07", "close": 52.505, "volume": 541024.0}, {"date": "2017-11-08", "close": 52.48, "volume": 677820.0}, {"date": "2017-11-09", "close": 52.48, "volume": 1191692.0}, {"date": "2017-11-10", "close": 52.4725, "volume": 614946.0}, {"date": "2017-11-13", "close": 52.435, "volume": 726384.0}, {"date": "2017-11-14", "close": 52.43, "volume": 689060.0}, {"date": "2017-11-15", "close": 52.425, "volume": 1787064.0}, {"date": "2017-11-16", "close": 52.425, "volume": 2052978.0}, {"date": "2017-11-17", "close": 52.405, "volume": 1720120.0}, {"date": "2017-11-20", "close": 52.38, "volume": 603542.0}, {"date": "2017-11-21", "close": 52.395, "volume": 531102.0}, {"date": "2017-11-22", "close": 52.42, "volume": 788950.0}, {"date": "2017-11-24", "close": 52.435, "volume": 226854.0}, {"date": "2017-11-27", "close": 52.425, "volume": 1357572.0}, {"date": "2017-11-28", "close": 52.45, "volume": 1651818.0}, {"date": "2017-11-29", "close": 52.42, "volume": 1657326.0}, {"date": "2017-11-30", "close": 52.405, "volume": 870314.0}, {"date": "2017-12-01", "close": 52.33, "volume": 724754.0}, {"date": "2017-12-04", "close": 52.285, "volume": 1992960.0}, {"date": "2017-12-05", "close": 52.3, "volume": 736296.0}, {"date": "2017-12-06", "close": 52.315, "volume": 643868.0}, {"date": "2017-12-07", "close": 52.325, "volume": 757492.0}, {"date": "2017-12-08", "close": 52.32, "volume": 1055724.0}, {"date": "2017-12-11", "close": 52.305, "volume": 658638.0}, {"date": "2017-12-12", "close": 52.305, "volume": 678676.0}, {"date": "2017-12-13", "close": 52.375, "volume": 656268.0}, {"date": "2017-12-14", "close": 52.34, "volume": 1343006.0}, {"date": "2017-12-15", "close": 52.315, "volume": 607664.0}, {"date": "2017-12-18", "close": 52.325, "volume": 852822.0}, {"date": "2017-12-19", "close": 52.305, "volume": 894566.0}, {"date": "2017-12-20", "close": 52.305, "volume": 912718.0}, {"date": "2017-12-21", "close": 52.255, "volume": 1502528.0}, {"date": "2017-12-22", "close": 52.25, "volume": 1389846.0}, {"date": "2017-12-26", "close": 52.24, "volume": 785278.0}, {"date": "2017-12-27", "close": 52.28, "volume": 758272.0}, {"date": "2017-12-28", "close": 52.265, "volume": 800356.0}, {"date": "2017-12-29", "close": 52.27, "volume": 820654.0}, {"date": "2018-01-02", "close": 52.235, "volume": 1390474.0}, {"date": "2018-01-03", "close": 52.245, "volume": 1691482.0}, {"date": "2018-01-04", "close": 52.25, "volume": 1253936.0}, {"date": "2018-01-05", "close": 52.23, "volume": 1219912.0}, {"date": "2018-01-08", "close": 52.255, "volume": 1394318.0}, {"date": "2018-01-09", "close": 52.245, "volume": 1845822.0}, {"date": "2018-01-10", "close": 52.245, "volume": 2144706.0}, {"date": "2018-01-11", "close": 52.235, "volume": 824856.0}, {"date": "2018-01-12", "close": 52.225, "volume": 822732.0}, {"date": "2018-01-16", "close": 52.2, "volume": 990070.0}, {"date": "2018-01-17", "close": 52.18, "volume": 2670574.0}, {"date": "2018-01-18", "close": 52.185, "volume": 1124828.0}, {"date": "2018-01-19", "close": 52.16, "volume": 1307004.0}, {"date": "2018-01-22", "close": 52.165, "volume": 1783944.0}, {"date": "2018-01-23", "close": 52.18, "volume": 1659136.0}, {"date": "2018-01-24", "close": 52.175, "volume": 3863454.0}, {"date": "2018-01-25", "close": 52.185, "volume": 851504.0}, {"date": "2018-01-26", "close": 52.17, "volume": 1242754.0}, {"date": "2018-01-29", "close": 52.155, "volume": 999624.0}, {"date": "2018-01-30", "close": 52.145, "volume": 1035676.0}, {"date": "2018-01-31", "close": 52.15, "volume": 671232.0}, {"date": "2018-02-01", "close": 52.06, "volume": 968326.0}, {"date": "2018-02-02", "close": 52.06, "volume": 897720.0}, {"date": "2018-02-05", "close": 52.13, "volume": 1454528.0}, {"date": "2018-02-06", "close": 52.075, "volume": 1477242.0}, {"date": "2018-02-07", "close": 52.07, "volume": 641322.0}, {"date": "2018-02-08", "close": 52.055, "volume": 800130.0}, {"date": "2018-02-09", "close": 52.05, "volume": 1055366.0}, {"date": "2018-02-12", "close": 52.055, "volume": 749700.0}, {"date": "2018-02-13", "close": 52.03, "volume": 874282.0}, {"date": "2018-02-14", "close": 51.975, "volume": 1064820.0}, {"date": "2018-02-15", "close": 51.98, "volume": 584392.0}, {"date": "2018-02-16", "close": 51.975, "volume": 606942.0}, {"date": "2018-02-20", "close": 51.96, "volume": 620648.0}, {"date": "2018-02-21", "close": 51.935, "volume": 1017618.0}, {"date": "2018-02-22", "close": 51.95, "volume": 497666.0}, {"date": "2018-02-23", "close": 51.97, "volume": 537028.0}, {"date": "2018-02-26", "close": 51.985, "volume": 570704.0}, {"date": "2018-02-27", "close": 51.945, "volume": 686258.0}, {"date": "2018-02-28", "close": 51.93, "volume": 512390.0}, {"date": "2018-03-01", "close": 51.8825, "volume": 751246.0}, {"date": "2018-03-02", "close": 51.87, "volume": 840258.0}, {"date": "2018-03-05", "close": 51.885, "volume": 492706.0}, {"date": "2018-03-06", "close": 51.865, "volume": 854408.0}, {"date": "2018-03-07", "close": 51.87, "volume": 469298.0}, {"date": "2018-03-08", "close": 51.865, "volume": 786418.0}, {"date": "2018-03-09", "close": 51.855, "volume": 776056.0}, {"date": "2018-03-12", "close": 51.85, "volume": 407536.0}, {"date": "2018-03-13", "close": 51.845, "volume": 440434.0}, {"date": "2018-03-14", "close": 51.85, "volume": 683016.0}, {"date": "2018-03-15", "close": 51.85, "volume": 1305954.0}, {"date": "2018-03-16", "close": 51.83, "volume": 996804.0}, {"date": "2018-03-19", "close": 51.845, "volume": 4520204.0}, {"date": "2018-03-20", "close": 51.81, "volume": 979620.0}, {"date": "2018-03-21", "close": 51.85, "volume": 1124254.0}, {"date": "2018-03-22", "close": 51.86, "volume": 836120.0}, {"date": "2018-03-23", "close": 51.85, "volume": 521004.0}, {"date": "2018-03-26", "close": 51.87, "volume": 781260.0}, {"date": "2018-03-27", "close": 51.895, "volume": 611750.0}, {"date": "2018-03-28", "close": 51.88, "volume": 975608.0}, {"date": "2018-03-29", "close": 51.9, "volume": 966896.0}, {"date": "2018-04-02", "close": 51.85, "volume": 1016390.0}, {"date": "2018-04-03", "close": 51.84, "volume": 741008.0}, {"date": "2018-04-04", "close": 51.845, "volume": 2680396.0}, {"date": "2018-04-05", "close": 51.88, "volume": 3050260.0}, {"date": "2018-04-06", "close": 51.915, "volume": 3273662.0}, {"date": "2018-04-09", "close": 51.93, "volume": 1335218.0}, {"date": "2018-04-10", "close": 51.9025, "volume": 862330.0}, {"date": "2018-04-11", "close": 51.895, "volume": 1027720.0}, {"date": "2018-04-12", "close": 51.895, "volume": 1961636.0}, {"date": "2018-04-13", "close": 51.88, "volume": 768606.0}, {"date": "2018-04-16", "close": 51.865, "volume": 2294112.0}, {"date": "2018-04-17", "close": 51.88, "volume": 1208578.0}, {"date": "2018-04-18", "close": 51.835, "volume": 1406566.0}, {"date": "2018-04-19", "close": 51.825, "volume": 1169204.0}, {"date": "2018-04-20", "close": 51.795, "volume": 897240.0}, {"date": "2018-04-23", "close": 51.79, "volume": 1830980.0}, {"date": "2018-04-24", "close": 51.805, "volume": 800540.0}, {"date": "2018-04-25", "close": 51.82, "volume": 460128.0}, {"date": "2018-04-26", "close": 51.835, "volume": 1072074.0}, {"date": "2018-04-27", "close": 51.875, "volume": 2816798.0}, {"date": "2018-04-30", "close": 51.87, "volume": 1371580.0}, {"date": "2018-05-01", "close": 51.755, "volume": 2001180.0}, {"date": "2018-05-02", "close": 51.78, "volume": 487024.0}, {"date": "2018-05-03", "close": 51.79, "volume": 1431668.0}, {"date": "2018-05-04", "close": 51.795, "volume": 1588934.0}, {"date": "2018-05-07", "close": 51.79, "volume": 668382.0}, {"date": "2018-05-08", "close": 51.785, "volume": 365316.0}, {"date": "2018-05-09", "close": 51.76, "volume": 464044.0}, {"date": "2018-05-10", "close": 51.79, "volume": 1456450.0}, {"date": "2018-05-11", "close": 51.8, "volume": 693724.0}, {"date": "2018-05-14", "close": 51.785, "volume": 557540.0}, {"date": "2018-05-15", "close": 51.765, "volume": 566716.0}, {"date": "2018-05-16", "close": 51.75, "volume": 1477412.0}, {"date": "2018-05-17", "close": 51.77, "volume": 483428.0}, {"date": "2018-05-18", "close": 51.8, "volume": 1466900.0}, {"date": "2018-05-21", "close": 51.8, "volume": 570548.0}, {"date": "2018-05-22", "close": 51.81, "volume": 677752.0}, {"date": "2018-05-23", "close": 51.85, "volume": 765826.0}, {"date": "2018-05-24", "close": 51.9, "volume": 603868.0}, {"date": "2018-05-25", "close": 51.945, "volume": 1097718.0}, {"date": "2018-05-29", "close": 52.055, "volume": 1429698.0}, {"date": "2018-05-30", "close": 51.97, "volume": 5246446.0}, {"date": "2018-05-31", "close": 51.935, "volume": 3110692.0}, {"date": "2018-06-01", "close": 51.845, "volume": 555336.0}, {"date": "2018-06-04", "close": 51.79, "volume": 465510.0}, {"date": "2018-06-05", "close": 51.82, "volume": 916020.0}, {"date": "2018-06-06", "close": 51.77, "volume": 1416962.0}, {"date": "2018-06-07", "close": 51.8, "volume": 2083808.0}, {"date": "2018-06-08", "close": 51.795, "volume": 524740.0}, {"date": "2018-06-11", "close": 51.79, "volume": 495726.0}, {"date": "2018-06-12", "close": 51.795, "volume": 760476.0}, {"date": "2018-06-13", "close": 51.765, "volume": 633328.0}, {"date": "2018-06-14", "close": 51.79, "volume": 588078.0}, {"date": "2018-06-15", "close": 51.795, "volume": 1009974.0}, {"date": "2018-06-18", "close": 51.79, "volume": 1382354.0}, {"date": "2018-06-19", "close": 51.83, "volume": 653016.0}, {"date": "2018-06-20", "close": 51.805, "volume": 541750.0}, {"date": "2018-06-21", "close": 51.82, "volume": 690266.0}, {"date": "2018-06-22", "close": 51.81, "volume": 1096692.0}, {"date": "2018-06-25", "close": 51.835, "volume": 525892.0}, {"date": "2018-06-26", "close": 51.865, "volume": 711486.0}, {"date": "2018-06-27", "close": 51.875, "volume": 684982.0}, {"date": "2018-06-28", "close": 51.875, "volume": 1685298.0}, {"date": "2018-06-29", "close": 51.85, "volume": 810414.0}, {"date": "2018-07-02", "close": 51.75, "volume": 1760832.0}, {"date": "2018-07-03", "close": 51.78, "volume": 491368.0}, {"date": "2018-07-05", "close": 51.805, "volume": 3164856.0}, {"date": "2018-07-06", "close": 51.81, "volume": 588994.0}, {"date": "2018-07-09", "close": 51.805, "volume": 635384.0}, {"date": "2018-07-10", "close": 51.8025, "volume": 2468840.0}, {"date": "2018-07-11", "close": 51.81, "volume": 754124.0}, {"date": "2018-07-12", "close": 51.8125, "volume": 960206.0}, {"date": "2018-07-13", "close": 51.835, "volume": 658326.0}, {"date": "2018-07-16", "close": 51.805, "volume": 924200.0}, {"date": "2018-07-17", "close": 51.8, "volume": 1054932.0}, {"date": "2018-07-18", "close": 51.815, "volume": 780382.0}, {"date": "2018-07-19", "close": 51.835, "volume": 1297224.0}, {"date": "2018-07-20", "close": 51.84, "volume": 2400154.0}, {"date": "2018-07-23", "close": 51.825, "volume": 1504372.0}, {"date": "2018-07-24", "close": 51.835, "volume": 767118.0}, {"date": "2018-07-25", "close": 51.835, "volume": 634354.0}, {"date": "2018-07-26", "close": 51.84, "volume": 528794.0}, {"date": "2018-07-27", "close": 51.835, "volume": 1278746.0}, {"date": "2018-07-30", "close": 51.8375, "volume": 623050.0}, {"date": "2018-07-31", "close": 51.855, "volume": 507050.0}, {"date": "2018-08-01", "close": 51.75, "volume": 1438426.0}, {"date": "2018-08-02", "close": 51.765, "volume": 6701866.0}, {"date": "2018-08-03", "close": 51.815, "volume": 1237150.0}, {"date": "2018-08-06", "close": 51.84, "volume": 754968.0}, {"date": "2018-08-07", "close": 51.825, "volume": 824626.0}, {"date": "2018-08-08", "close": 51.77, "volume": 594087.0}, {"date": "2018-08-09", "close": 51.85, "volume": 1256344.0}, {"date": "2018-08-10", "close": 51.97, "volume": 1958964.0}, {"date": "2018-08-13", "close": 51.9, "volume": 1058811.0}, {"date": "2018-08-14", "close": 51.95, "volume": 3581608.0}, {"date": "2018-08-15", "close": 51.95, "volume": 489846.0}, {"date": "2018-08-16", "close": 51.96, "volume": 638870.0}, {"date": "2018-08-17", "close": 51.95, "volume": 482126.0}, {"date": "2018-08-20", "close": 52.0, "volume": 404491.0}, {"date": "2018-08-21", "close": 51.99, "volume": 343254.0}, {"date": "2018-08-22", "close": 52.0, "volume": 429583.0}, {"date": "2018-08-23", "close": 51.995, "volume": 860355.0}, {"date": "2018-08-24", "close": 52.0, "volume": 1853481.0}, {"date": "2018-08-27", "close": 51.98, "volume": 2545599.0}, {"date": "2018-08-28", "close": 51.94, "volume": 1038880.0}, {"date": "2018-08-29", "close": 51.95, "volume": 2665450.0}, {"date": "2018-08-30", "close": 51.96, "volume": 462818.0}, {"date": "2018-08-31", "close": 51.99, "volume": 513164.0}, {"date": "2018-09-04", "close": 51.85, "volume": 414602.0}, {"date": "2018-09-05", "close": 51.84, "volume": 562672.0}, {"date": "2018-09-06", "close": 51.9, "volume": 766858.0}, {"date": "2018-09-07", "close": 51.8, "volume": 1116222.0}, {"date": "2018-09-10", "close": 51.81, "volume": 702705.0}, {"date": "2018-09-11", "close": 51.77, "volume": 1291342.0}, {"date": "2018-09-12", "close": 51.82, "volume": 792991.0}, {"date": "2018-09-13", "close": 51.85, "volume": 719705.0}, {"date": "2018-09-14", "close": 51.83, "volume": 1342860.0}, {"date": "2018-09-17", "close": 51.8, "volume": 499833.0}, {"date": "2018-09-18", "close": 51.76, "volume": 505118.0}, {"date": "2018-09-19", "close": 51.75, "volume": 622853.0}, {"date": "2018-09-20", "close": 51.78, "volume": 423632.0}, {"date": "2018-09-21", "close": 51.78, "volume": 1138826.0}, {"date": "2018-09-24", "close": 51.77, "volume": 648557.0}, {"date": "2018-09-25", "close": 51.76, "volume": 432696.0}, {"date": "2018-09-26", "close": 51.81, "volume": 2085589.0}, {"date": "2018-09-27", "close": 51.82, "volume": 592959.0}, {"date": "2018-09-28", "close": 51.83, "volume": 668048.0}, {"date": "2018-10-01", "close": 51.73, "volume": 558173.0}, {"date": "2018-10-02", "close": 51.73, "volume": 1608614.0}, {"date": "2018-10-03", "close": 51.68, "volume": 1252303.0}, {"date": "2018-10-04", "close": 51.62, "volume": 766191.0}, {"date": "2018-10-05", "close": 51.59, "volume": 467788.0}, {"date": "2018-10-08", "close": 51.6, "volume": 599802.0}, {"date": "2018-10-09", "close": 51.6, "volume": 933680.0}, {"date": "2018-10-10", "close": 51.59, "volume": 763680.0}, {"date": "2018-10-11", "close": 51.62, "volume": 1174410.0}, {"date": "2018-10-12", "close": 51.62, "volume": 922684.0}, {"date": "2018-10-15", "close": 51.67, "volume": 714351.0}, {"date": "2018-10-16", "close": 51.61, "volume": 910482.0}, {"date": "2018-10-17", "close": 51.6, "volume": 607767.0}, {"date": "2018-10-18", "close": 51.63, "volume": 431875.0}, {"date": "2018-10-19", "close": 51.58, "volume": 908450.0}, {"date": "2018-10-22", "close": 51.59, "volume": 852366.0}, {"date": "2018-10-23", "close": 51.62, "volume": 874135.0}, {"date": "2018-10-24", "close": 51.71, "volume": 853678.0}, {"date": "2018-10-25", "close": 51.68, "volume": 826205.0}, {"date": "2018-10-26", "close": 51.72, "volume": 750752.0}, {"date": "2018-10-29", "close": 51.7, "volume": 660460.0}, {"date": "2018-10-30", "close": 51.68, "volume": 676078.0}, {"date": "2018-10-31", "close": 51.64, "volume": 1123063.0}, {"date": "2018-11-01", "close": 51.57, "volume": 1016637.0}, {"date": "2018-11-02", "close": 51.51, "volume": 654756.0}, {"date": "2018-11-05", "close": 51.51, "volume": 903965.0}, {"date": "2018-11-06", "close": 51.49, "volume": 872506.0}, {"date": "2018-11-07", "close": 51.535, "volume": 786677.0}, {"date": "2018-11-08", "close": 51.51, "volume": 1110503.0}, {"date": "2018-11-09", "close": 51.49, "volume": 708334.0}, {"date": "2018-11-12", "close": 51.52, "volume": 516185.0}, {"date": "2018-11-13", "close": 51.51, "volume": 588372.0}, {"date": "2018-11-14", "close": 51.52, "volume": 617902.0}, {"date": "2018-11-15", "close": 51.5, "volume": 1005310.0}, {"date": "2018-11-16", "close": 51.58, "volume": 619197.0}, {"date": "2018-11-19", "close": 51.55, "volume": 788453.0}, {"date": "2018-11-20", "close": 51.5, "volume": 865523.0}, {"date": "2018-11-21", "close": 51.55, "volume": 815119.0}, {"date": "2018-11-23", "close": 51.56, "volume": 287333.0}, {"date": "2018-11-26", "close": 51.55, "volume": 499553.0}, {"date": "2018-11-27", "close": 51.52, "volume": 610705.0}, {"date": "2018-11-28", "close": 51.55, "volume": 2180796.0}, {"date": "2018-11-29", "close": 51.58, "volume": 3146538.0}, {"date": "2018-11-30", "close": 51.51, "volume": 679450.0}, {"date": "2018-12-03", "close": 51.44, "volume": 2559436.0}, {"date": "2018-12-04", "close": 51.35, "volume": 1584835.0}, {"date": "2018-12-06", "close": 51.41, "volume": 3519151.0}, {"date": "2018-12-07", "close": 51.48, "volume": 1613491.0}, {"date": "2018-12-10", "close": 51.46, "volume": 1330900.0}, {"date": "2018-12-11", "close": 51.47, "volume": 1112764.0}, {"date": "2018-12-12", "close": 51.46, "volume": 949362.0}, {"date": "2018-12-13", "close": 51.51, "volume": 2038603.0}, {"date": "2018-12-14", "close": 51.55, "volume": 1312328.0}, {"date": "2018-12-17", "close": 51.55, "volume": 1204603.0}, {"date": "2018-12-18", "close": 51.49, "volume": 1349926.0}, {"date": "2018-12-19", "close": 51.49, "volume": 1924583.0}, {"date": "2018-12-20", "close": 51.45, "volume": 1376409.0}, {"date": "2018-12-21", "close": 51.47, "volume": 1034292.0}, {"date": "2018-12-24", "close": 51.47, "volume": 913259.0}, {"date": "2018-12-26", "close": 51.44, "volume": 1663690.0}, {"date": "2018-12-27", "close": 51.52, "volume": 4327388.0}, {"date": "2018-12-28", "close": 51.63, "volume": 1900359.0}, {"date": "2018-12-31", "close": 51.64, "volume": 2246111.0}, {"date": "2019-01-02", "close": 51.7, "volume": 1347265.0}, {"date": "2019-01-03", "close": 51.76, "volume": 2506925.0}, {"date": "2019-01-04", "close": 51.7, "volume": 1261907.0}, {"date": "2019-01-07", "close": 51.68, "volume": 848749.0}, {"date": "2019-01-08", "close": 51.67, "volume": 1134902.0}, {"date": "2019-01-09", "close": 51.7, "volume": 1595868.0}, {"date": "2019-01-10", "close": 51.73, "volume": 1132797.0}, {"date": "2019-01-11", "close": 51.8, "volume": 683982.0}, {"date": "2019-01-14", "close": 51.8, "volume": 2216365.0}, {"date": "2019-01-15", "close": 51.83, "volume": 2680245.0}, {"date": "2019-01-16", "close": 51.85, "volume": 910077.0}, {"date": "2019-01-17", "close": 51.87, "volume": 1004930.0}, {"date": "2019-01-18", "close": 51.89, "volume": 1837893.0}, {"date": "2019-01-22", "close": 51.91, "volume": 946462.0}, {"date": "2019-01-23", "close": 51.98, "volume": 933473.0}, {"date": "2019-01-24", "close": 52.02, "volume": 2333700.0}, {"date": "2019-01-25", "close": 52.0, "volume": 773526.0}, {"date": "2019-01-28", "close": 52.0, "volume": 1224622.0}, {"date": "2019-01-29", "close": 52.07, "volume": 666583.0}, {"date": "2019-01-30", "close": 52.17, "volume": 776927.0}, {"date": "2019-01-31", "close": 52.29, "volume": 903248.0}, {"date": "2019-02-01", "close": 52.12, "volume": 1078718.0}, {"date": "2019-02-04", "close": 52.06, "volume": 944023.0}, {"date": "2019-02-05", "close": 52.07, "volume": 1983192.0}, {"date": "2019-02-06", "close": 52.1, "volume": 1095594.0}, {"date": "2019-02-07", "close": 52.13, "volume": 974674.0}, {"date": "2019-02-08", "close": 52.19, "volume": 769551.0}, {"date": "2019-02-11", "close": 52.17, "volume": 656770.0}, {"date": "2019-02-12", "close": 52.15, "volume": 1279930.0}, {"date": "2019-02-13", "close": 52.11, "volume": 568041.0}, {"date": "2019-02-14", "close": 52.19, "volume": 473489.0}, {"date": "2019-02-15", "close": 52.19, "volume": 1375792.0}, {"date": "2019-02-19", "close": 52.25, "volume": 2656491.0}, {"date": "2019-02-20", "close": 52.26, "volume": 922707.0}, {"date": "2019-02-21", "close": 52.23, "volume": 545016.0}, {"date": "2019-02-22", "close": 52.3, "volume": 506638.0}, {"date": "2019-02-25", "close": 52.29, "volume": 804779.0}, {"date": "2019-02-26", "close": 52.32, "volume": 1817322.0}, {"date": "2019-02-27", "close": 52.31, "volume": 1771653.0}, {"date": "2019-02-28", "close": 52.37, "volume": 3028869.0}, {"date": "2019-03-01", "close": 52.175, "volume": 2178174.0}, {"date": "2019-03-04", "close": 52.21, "volume": 703698.0}, {"date": "2019-03-05", "close": 52.23, "volume": 619229.0}, {"date": "2019-03-06", "close": 52.24, "volume": 1065749.0}, {"date": "2019-03-07", "close": 52.3, "volume": 605483.0}, {"date": "2019-03-08", "close": 52.33, "volume": 419669.0}, {"date": "2019-03-11", "close": 52.38, "volume": 1244937.0}, {"date": "2019-03-12", "close": 52.44, "volume": 568483.0}, {"date": "2019-03-13", "close": 52.41, "volume": 2779391.0}, {"date": "2019-03-14", "close": 52.44, "volume": 981251.0}, {"date": "2019-03-15", "close": 52.5, "volume": 384971.0}, {"date": "2019-03-18", "close": 52.49, "volume": 629238.0}, {"date": "2019-03-19", "close": 52.51, "volume": 1828788.0}, {"date": "2019-03-20", "close": 52.59, "volume": 1338476.0}, {"date": "2019-03-21", "close": 52.63, "volume": 840643.0}, {"date": "2019-03-22", "close": 52.73, "volume": 544063.0}, {"date": "2019-03-25", "close": 52.78, "volume": 783524.0}, {"date": "2019-03-26", "close": 52.81, "volume": 2581381.0}, {"date": "2019-03-27", "close": 52.87, "volume": 575883.0}, {"date": "2019-03-28", "close": 52.87, "volume": 1098281.0}, {"date": "2019-03-29", "close": 52.82, "volume": 1614307.0}, {"date": "2019-04-01", "close": 52.58, "volume": 1776409.0}, {"date": "2019-04-02", "close": 52.61, "volume": 1304575.0}, {"date": "2019-04-03", "close": 52.605, "volume": 2858204.0}, {"date": "2019-04-04", "close": 52.61, "volume": 1136578.0}, {"date": "2019-04-05", "close": 52.62, "volume": 1545723.0}, {"date": "2019-04-08", "close": 52.62, "volume": 815815.0}, {"date": "2019-04-09", "close": 52.65, "volume": 2468472.0}, {"date": "2019-04-10", "close": 52.72, "volume": 3589445.0}, {"date": "2019-04-11", "close": 52.67, "volume": 861977.0}, {"date": "2019-04-12", "close": 52.64, "volume": 1139508.0}, {"date": "2019-04-15", "close": 52.65, "volume": 773652.0}, {"date": "2019-04-16", "close": 52.61, "volume": 883298.0}, {"date": "2019-04-17", "close": 52.61, "volume": 494711.0}, {"date": "2019-04-18", "close": 52.62, "volume": 593048.0}, {"date": "2019-04-22", "close": 52.63, "volume": 513853.0}, {"date": "2019-04-23", "close": 52.65, "volume": 1042467.0}, {"date": "2019-04-24", "close": 52.74, "volume": 827848.0}, {"date": "2019-04-25", "close": 52.73, "volume": 455705.0}, {"date": "2019-04-26", "close": 52.81, "volume": 464231.0}, {"date": "2019-04-29", "close": 52.755, "volume": 1450930.0}, {"date": "2019-04-30", "close": 52.82, "volume": 1193708.0}, {"date": "2019-05-01", "close": 52.63, "volume": 654950.0}, {"date": "2019-05-02", "close": 52.585, "volume": 517364.0}, {"date": "2019-05-03", "close": 52.67, "volume": 5026009.0}, {"date": "2019-05-06", "close": 52.71, "volume": 661023.0}, {"date": "2019-05-07", "close": 52.72, "volume": 720516.0}, {"date": "2019-05-08", "close": 52.62, "volume": 6008910.0}, {"date": "2019-05-09", "close": 52.69, "volume": 571754.0}, {"date": "2019-05-10", "close": 52.68, "volume": 3311432.0}, {"date": "2019-05-13", "close": 52.755, "volume": 1035495.0}, {"date": "2019-05-14", "close": 52.71, "volume": 2891583.0}, {"date": "2019-05-15", "close": 52.78, "volume": 808163.0}, {"date": "2019-05-16", "close": 52.79, "volume": 1456493.0}, {"date": "2019-05-17", "close": 52.78, "volume": 875488.0}, {"date": "2019-05-20", "close": 52.74, "volume": 667634.0}, {"date": "2019-05-21", "close": 52.715, "volume": 757925.0}, {"date": "2019-05-22", "close": 52.69, "volume": 2463737.0}, {"date": "2019-05-23", "close": 52.81, "volume": 2914198.0}, {"date": "2019-05-24", "close": 52.83, "volume": 2131199.0}, {"date": "2019-05-28", "close": 52.86, "volume": 638300.0}, {"date": "2019-05-29", "close": 52.92, "volume": 1936002.0}, {"date": "2019-05-30", "close": 52.97, "volume": 1461708.0}, {"date": "2019-05-31", "close": 53.06, "volume": 1105086.0}, {"date": "2019-06-03", "close": 53.03, "volume": 2485450.0}, {"date": "2019-06-04", "close": 53.01, "volume": 742847.0}, {"date": "2019-06-05", "close": 53.09, "volume": 7853765.0}, {"date": "2019-06-06", "close": 53.05, "volume": 1111401.0}, {"date": "2019-06-07", "close": 53.1, "volume": 2668087.0}, {"date": "2019-06-10", "close": 53.05, "volume": 945042.0}, {"date": "2019-06-11", "close": 53.03, "volume": 831771.0}, {"date": "2019-06-12", "close": 53.08, "volume": 498437.0}, {"date": "2019-06-13", "close": 53.14, "volume": 471704.0}, {"date": "2019-06-14", "close": 53.14, "volume": 2545621.0}, {"date": "2019-06-17", "close": 53.15, "volume": 3458253.0}, {"date": "2019-06-18", "close": 53.2, "volume": 5017726.0}, {"date": "2019-06-19", "close": 53.36, "volume": 971543.0}, {"date": "2019-06-20", "close": 53.4, "volume": 1476273.0}, {"date": "2019-06-21", "close": 53.35, "volume": 1075409.0}, {"date": "2019-06-24", "close": 53.42, "volume": 601370.0}, {"date": "2019-06-25", "close": 53.4, "volume": 882090.0}, {"date": "2019-06-26", "close": 53.33, "volume": 1917587.0}, {"date": "2019-06-27", "close": 53.41, "volume": 640423.0}, {"date": "2019-06-28", "close": 53.44, "volume": 969764.0}, {"date": "2019-07-01", "close": 53.28, "volume": 5427370.0}, {"date": "2019-07-02", "close": 53.34, "volume": 3609111.0}, {"date": "2019-07-03", "close": 53.35, "volume": 542978.0}, {"date": "2019-07-05", "close": 53.23, "volume": 1599010.0}, {"date": "2019-07-08", "close": 53.24, "volume": 1731931.0}, {"date": "2019-07-09", "close": 53.16, "volume": 757635.0}, {"date": "2019-07-10", "close": 53.26, "volume": 823719.0}, {"date": "2019-07-11", "close": 53.27, "volume": 1049279.0}, {"date": "2019-07-12", "close": 53.25, "volume": 910195.0}, {"date": "2019-07-15", "close": 53.29, "volume": 892181.0}, {"date": "2019-07-16", "close": 53.23, "volume": 1578928.0}, {"date": "2019-07-17", "close": 53.3, "volume": 726965.0}, {"date": "2019-07-18", "close": 53.4, "volume": 624297.0}, {"date": "2019-07-19", "close": 53.35, "volume": 592649.0}, {"date": "2019-07-22", "close": 53.38, "volume": 891604.0}, {"date": "2019-07-23", "close": 53.38, "volume": 1260565.0}, {"date": "2019-07-24", "close": 53.4, "volume": 1202362.0}, {"date": "2019-07-25", "close": 53.375, "volume": 641815.0}, {"date": "2019-07-26", "close": 53.37, "volume": 878947.0}, {"date": "2019-07-29", "close": 53.395, "volume": 896023.0}, {"date": "2019-07-30", "close": 53.4, "volume": 1183026.0}, {"date": "2019-07-31", "close": 53.37, "volume": 1706798.0}, {"date": "2019-08-01", "close": 53.44, "volume": 5573065.0}, {"date": "2019-08-02", "close": 53.38, "volume": 3970791.0}, {"date": "2019-08-05", "close": 53.455, "volume": 3344870.0}, {"date": "2019-08-06", "close": 53.55, "volume": 969062.0}, {"date": "2019-08-07", "close": 53.53, "volume": 1316186.0}, {"date": "2019-08-08", "close": 53.51, "volume": 740103.0}, {"date": "2019-08-09", "close": 53.5, "volume": 637605.0}, {"date": "2019-08-12", "close": 53.55, "volume": 1090832.0}, {"date": "2019-08-13", "close": 53.48, "volume": 924789.0}, {"date": "2019-08-14", "close": 53.51, "volume": 755926.0}, {"date": "2019-08-15", "close": 53.65, "volume": 863453.0}, {"date": "2019-08-16", "close": 53.63, "volume": 833354.0}, {"date": "2019-08-19", "close": 53.62, "volume": 575139.0}, {"date": "2019-08-20", "close": 53.73, "volume": 985825.0}, {"date": "2019-08-21", "close": 53.69, "volume": 888444.0}, {"date": "2019-08-22", "close": 53.67, "volume": 998981.0}, {"date": "2019-08-23", "close": 53.74, "volume": 618816.0}, {"date": "2019-08-26", "close": 53.74, "volume": 461092.0}, {"date": "2019-08-27", "close": 53.8, "volume": 770943.0}, {"date": "2019-08-28", "close": 53.82, "volume": 1261670.0}, {"date": "2019-08-29", "close": 53.79, "volume": 1450243.0}, {"date": "2019-08-30", "close": 53.78, "volume": 1330169.0}, {"date": "2019-09-03", "close": 53.71, "volume": 3132109.0}, {"date": "2019-09-04", "close": 53.76, "volume": 1486723.0}, {"date": "2019-09-05", "close": 53.67, "volume": 889085.0}, {"date": "2019-09-06", "close": 53.66, "volume": 675339.0}, {"date": "2019-09-09", "close": 53.59, "volume": 833891.0}, {"date": "2019-09-10", "close": 53.48, "volume": 1372883.0}, {"date": "2019-09-11", "close": 53.45, "volume": 1239219.0}, {"date": "2019-09-12", "close": 53.43, "volume": 1139823.0}, {"date": "2019-09-13", "close": 53.32, "volume": 748489.0}, {"date": "2019-09-16", "close": 53.41, "volume": 722204.0}, {"date": "2019-09-17", "close": 53.46, "volume": 5872919.0}, {"date": "2019-09-18", "close": 53.46, "volume": 856844.0}, {"date": "2019-09-19", "close": 53.47, "volume": 1988329.0}, {"date": "2019-09-20", "close": 53.58, "volume": 813028.0}, {"date": "2019-09-23", "close": 53.605, "volume": 554836.0}, {"date": "2019-09-24", "close": 53.66, "volume": 1951317.0}, {"date": "2019-09-25", "close": 53.585, "volume": 714161.0}, {"date": "2019-09-26", "close": 53.64, "volume": 704426.0}, {"date": "2019-09-27", "close": 53.64, "volume": 1046275.0}, {"date": "2019-09-30", "close": 53.67, "volume": 2412910.0}, {"date": "2019-10-01", "close": 53.63, "volume": 988215.0}, {"date": "2019-10-02", "close": 53.68, "volume": 733031.0}, {"date": "2019-10-03", "close": 53.82, "volume": 1064980.0}, {"date": "2019-10-04", "close": 53.81, "volume": 801826.0}, {"date": "2019-10-07", "close": 53.76, "volume": 934350.0}, {"date": "2019-10-08", "close": 53.79, "volume": 637154.0}, {"date": "2019-10-09", "close": 53.74, "volume": 1374564.0}, {"date": "2019-10-10", "close": 53.66, "volume": 2572720.0}, {"date": "2019-10-11", "close": 53.59, "volume": 837085.0}, {"date": "2019-10-14", "close": 53.61, "volume": 426795.0}, {"date": "2019-10-15", "close": 53.58, "volume": 1203689.0}, {"date": "2019-10-16", "close": 53.64, "volume": 715384.0}, {"date": "2019-10-17", "close": 53.65, "volume": 815861.0}, {"date": "2019-10-18", "close": 53.67, "volume": 712806.0}, {"date": "2019-10-21", "close": 53.66, "volume": 641030.0}, {"date": "2019-10-22", "close": 53.685, "volume": 687157.0}, {"date": "2019-10-23", "close": 53.69, "volume": 757531.0}, {"date": "2019-10-24", "close": 53.71, "volume": 705813.0}, {"date": "2019-10-25", "close": 53.68, "volume": 679311.0}, {"date": "2019-10-28", "close": 53.66, "volume": 3129838.0}, {"date": "2019-10-29", "close": 53.65, "volume": 699298.0}, {"date": "2019-10-30", "close": 53.69, "volume": 822356.0}, {"date": "2019-10-31", "close": 53.78, "volume": 1806172.0}, {"date": "2019-11-01", "close": 53.62, "volume": 800085.0}, {"date": "2019-11-04", "close": 53.58, "volume": 1887871.0}, {"date": "2019-11-05", "close": 53.52, "volume": 861747.0}, {"date": "2019-11-06", "close": 53.61, "volume": 1334366.0}, {"date": "2019-11-07", "close": 53.5, "volume": 942024.0}, {"date": "2019-11-08", "close": 53.5, "volume": 661324.0}, {"date": "2019-11-11", "close": 53.495, "volume": 732133.0}, {"date": "2019-11-12", "close": 53.52, "volume": 2304946.0}, {"date": "2019-11-13", "close": 53.56, "volume": 683764.0}, {"date": "2019-11-14", "close": 53.63, "volume": 821799.0}, {"date": "2019-11-15", "close": 53.61, "volume": 637428.0}, {"date": "2019-11-18", "close": 53.65, "volume": 2019879.0}, {"date": "2019-11-19", "close": 53.67, "volume": 895660.0}, {"date": "2019-11-20", "close": 53.685, "volume": 597874.0}, {"date": "2019-11-21", "close": 53.64, "volume": 652029.0}, {"date": "2019-11-22", "close": 53.655, "volume": 662976.0}, {"date": "2019-11-25", "close": 53.67, "volume": 3381085.0}, {"date": "2019-11-26", "close": 53.71, "volume": 1052088.0}, {"date": "2019-11-27", "close": 53.68, "volume": 716470.0}, {"date": "2019-11-29", "close": 53.69, "volume": 2033310.0}, {"date": "2019-12-02", "close": 53.55, "volume": 2455198.0}, {"date": "2019-12-03", "close": 53.67, "volume": 618200.0}, {"date": "2019-12-04", "close": 53.62, "volume": 874617.0}, {"date": "2019-12-05", "close": 53.58, "volume": 832851.0}, {"date": "2019-12-06", "close": 53.57, "volume": 940630.0}, {"date": "2019-12-09", "close": 53.58, "volume": 875696.0}, {"date": "2019-12-10", "close": 53.56, "volume": 811505.0}, {"date": "2019-12-11", "close": 53.63, "volume": 858031.0}, {"date": "2019-12-12", "close": 53.54, "volume": 940113.0}, {"date": "2019-12-13", "close": 53.64, "volume": 2614850.0}, {"date": "2019-12-16", "close": 53.59, "volume": 1450058.0}, {"date": "2019-12-17", "close": 53.61, "volume": 3766702.0}, {"date": "2019-12-18", "close": 53.61, "volume": 2566753.0}, {"date": "2019-12-19", "close": 53.5, "volume": 3593479.0}, {"date": "2019-12-20", "close": 53.52, "volume": 1411075.0}, {"date": "2019-12-23", "close": 53.49, "volume": 1256418.0}, {"date": "2019-12-24", "close": 53.52, "volume": 550347.0}, {"date": "2019-12-26", "close": 53.55, "volume": 744353.0}, {"date": "2019-12-27", "close": 53.65, "volume": 3309092.0}, {"date": "2019-12-30", "close": 53.67, "volume": 1079347.0}, {"date": "2019-12-31", "close": 53.63, "volume": 1178827.0}, {"date": "2020-01-02", "close": 53.65, "volume": 978831.0}, {"date": "2020-01-03", "close": 53.73, "volume": 1608191.0}, {"date": "2020-01-06", "close": 53.72, "volume": 1747489.0}, {"date": "2020-01-07", "close": 53.71, "volume": 1219266.0}, {"date": "2020-01-08", "close": 53.7, "volume": 1085314.0}, {"date": "2020-01-09", "close": 53.72, "volume": 807644.0}, {"date": "2020-01-10", "close": 53.75, "volume": 1566844.0}, {"date": "2020-01-13", "close": 53.74, "volume": 720551.0}, {"date": "2020-01-14", "close": 53.72, "volume": 943102.0}, {"date": "2020-01-15", "close": 53.75, "volume": 2998097.0}, {"date": "2020-01-16", "close": 53.75, "volume": 949960.0}, {"date": "2020-01-17", "close": 53.785, "volume": 1145393.0}, {"date": "2020-01-21", "close": 53.85, "volume": 1456210.0}, {"date": "2020-01-22", "close": 53.84, "volume": 674764.0}, {"date": "2020-01-23", "close": 53.89, "volume": 1745623.0}, {"date": "2020-01-24", "close": 53.92, "volume": 959146.0}, {"date": "2020-01-27", "close": 53.96, "volume": 1086960.0}, {"date": "2020-01-28", "close": 53.95, "volume": 2252394.0}, {"date": "2020-01-29", "close": 54.015, "volume": 888723.0}, {"date": "2020-01-30", "close": 54.01, "volume": 865360.0}, {"date": "2020-01-31", "close": 54.11, "volume": 1187303.0}, {"date": "2020-02-03", "close": 53.98, "volume": 2302633.0}, {"date": "2020-02-04", "close": 53.94, "volume": 1038787.0}, {"date": "2020-02-05", "close": 53.9, "volume": 1192386.0}, {"date": "2020-02-06", "close": 53.905, "volume": 1014658.0}, {"date": "2020-02-07", "close": 53.97, "volume": 1583693.0}, {"date": "2020-02-10", "close": 53.99, "volume": 855691.0}, {"date": "2020-02-11", "close": 53.97, "volume": 830370.0}, {"date": "2020-02-12", "close": 53.94, "volume": 861547.0}, {"date": "2020-02-13", "close": 53.96, "volume": 704711.0}, {"date": "2020-02-14", "close": 54.0, "volume": 8809413.0}, {"date": "2020-02-18", "close": 54.02, "volume": 654267.0}, {"date": "2020-02-19", "close": 54.01, "volume": 904787.0}, {"date": "2020-02-20", "close": 54.06, "volume": 753005.0}, {"date": "2020-02-21", "close": 54.09, "volume": 1060254.0}, {"date": "2020-02-24", "close": 54.17, "volume": 1155028.0}, {"date": "2020-02-25", "close": 54.21, "volume": 1453509.0}, {"date": "2020-02-26", "close": 54.19, "volume": 1775812.0}, {"date": "2020-02-27", "close": 54.17, "volume": 3078117.0}, {"date": "2020-02-28", "close": 54.39, "volume": 3049801.0}, {"date": "2020-03-02", "close": 54.19, "volume": 1967450.0}, {"date": "2020-03-03", "close": 54.45, "volume": 3202173.0}, {"date": "2020-03-04", "close": 54.5, "volume": 2038203.0}, {"date": "2020-03-05", "close": 54.5, "volume": 2478821.0}, {"date": "2020-03-06", "close": 54.46, "volume": 3270251.0}, {"date": "2020-03-09", "close": 54.07, "volume": 5939233.0}, {"date": "2020-03-10", "close": 53.72, "volume": 3092131.0}, {"date": "2020-03-11", "close": 53.02, "volume": 3550222.0}, {"date": "2020-03-12", "close": 51.89, "volume": 5937717.0}, {"date": "2020-03-13", "close": 51.78, "volume": 4202546.0}, {"date": "2020-03-16", "close": 50.25, "volume": 3389786.0}, {"date": "2020-03-17", "close": 50.54, "volume": 11428520.0}, {"date": "2020-03-18", "close": 49.01, "volume": 4899847.0}, {"date": "2020-03-19", "close": 47.21, "volume": 5574007.0}, {"date": "2020-03-20", "close": 48.16, "volume": 4153404.0}, {"date": "2020-03-23", "close": 50.06, "volume": 10023620.0}, {"date": "2020-03-24", "close": 50.8, "volume": 9104474.0}, {"date": "2020-03-25", "close": 51.58, "volume": 2942015.0}, {"date": "2020-03-26", "close": 51.69, "volume": 3371560.0}, {"date": "2020-03-27", "close": 51.89, "volume": 2153383.0}, {"date": "2020-03-30", "close": 52.15, "volume": 2760112.0}, {"date": "2020-03-31", "close": 52.36, "volume": 3233592.0}, {"date": "2020-04-01", "close": 51.96, "volume": 2551576.0}, {"date": "2020-04-02", "close": 52.04, "volume": 2084731.0}, {"date": "2020-04-03", "close": 52.01, "volume": 2314467.0}, {"date": "2020-04-06", "close": 52.27, "volume": 4173993.0}, {"date": "2020-04-07", "close": 52.52, "volume": 6545147.0}, {"date": "2020-04-08", "close": 52.9, "volume": 1774804.0}, {"date": "2020-04-09", "close": 53.81, "volume": 43043170.0}, {"date": "2020-04-13", "close": 53.7, "volume": 10867620.0}, {"date": "2020-04-14", "close": 53.7, "volume": 5688404.0}, {"date": "2020-04-15", "close": 53.8, "volume": 3628689.0}, {"date": "2020-04-16", "close": 53.62, "volume": 2784243.0}, {"date": "2020-04-17", "close": 53.72, "volume": 2530458.0}, {"date": "2020-04-20", "close": 53.56, "volume": 2126218.0}, {"date": "2020-04-21", "close": 53.34, "volume": 2585225.0}, {"date": "2020-04-22", "close": 53.45, "volume": 1235477.0}, {"date": "2020-04-23", "close": 53.53, "volume": 3210464.0}, {"date": "2020-04-24", "close": 53.55, "volume": 7308060.0}, {"date": "2020-04-27", "close": 53.42, "volume": 4507241.0}, {"date": "2020-04-28", "close": 53.49, "volume": 1959490.0}, {"date": "2020-04-29", "close": 53.63, "volume": 2874708.0}, {"date": "2020-04-30", "close": 53.67, "volume": 2990150.0}, {"date": "2020-05-01", "close": 53.5, "volume": 2534695.0}, {"date": "2020-05-04", "close": 53.55, "volume": 2053049.0}, {"date": "2020-05-05", "close": 53.54, "volume": 4284118.0}, {"date": "2020-05-06", "close": 53.51, "volume": 1432153.0}, {"date": "2020-05-07", "close": 53.6, "volume": 1384069.0}, {"date": "2020-05-08", "close": 53.56, "volume": 1089024.0}, {"date": "2020-05-11", "close": 53.54, "volume": 1176287.0}, {"date": "2020-05-12", "close": 53.68, "volume": 3621845.0}, {"date": "2020-05-13", "close": 53.65, "volume": 1796787.0}, {"date": "2020-05-14", "close": 53.74, "volume": 2128798.0}, {"date": "2020-05-15", "close": 53.8, "volume": 4185066.0}, {"date": "2020-05-18", "close": 53.83, "volume": 2210539.0}, {"date": "2020-05-19", "close": 53.89, "volume": 5882174.0}, {"date": "2020-05-20", "close": 54.06, "volume": 2654616.0}, {"date": "2020-05-21", "close": 54.06, "volume": 2392551.0}, {"date": "2020-05-22", "close": 54.07, "volume": 1981982.0}, {"date": "2020-05-26", "close": 54.11, "volume": 3300582.0}, {"date": "2020-05-27", "close": 54.18, "volume": 3065909.0}, {"date": "2020-05-28", "close": 54.26, "volume": 3344484.0}, {"date": "2020-05-29", "close": 54.37, "volume": 3824071.0}, {"date": "2020-06-01", "close": 54.27, "volume": 7357644.0}, {"date": "2020-06-02", "close": 54.37, "volume": 3210048.0}, {"date": "2020-06-03", "close": 54.34, "volume": 1901325.0}, {"date": "2020-06-04", "close": 54.25, "volume": 4344270.0}, {"date": "2020-06-05", "close": 54.44, "volume": 3734714.0}, {"date": "2020-06-08", "close": 54.49, "volume": 2736724.0}, {"date": "2020-06-09", "close": 54.47, "volume": 3412611.0}, {"date": "2020-06-10", "close": 54.5, "volume": 2754218.0}, {"date": "2020-06-11", "close": 54.18, "volume": 5007554.0}, {"date": "2020-06-12", "close": 54.41, "volume": 4287878.0}, {"date": "2020-06-15", "close": 54.73, "volume": 3938813.0}, {"date": "2020-06-16", "close": 54.6, "volume": 5161278.0}, {"date": "2020-06-17", "close": 54.61, "volume": 1836737.0}, {"date": "2020-06-18", "close": 54.62, "volume": 1652604.0}, {"date": "2020-06-19", "close": 54.61, "volume": 2225834.0}, {"date": "2020-06-22", "close": 54.67, "volume": 1175179.0}, {"date": "2020-06-23", "close": 54.68, "volume": 1371826.0}, {"date": "2020-06-24", "close": 54.64, "volume": 3835718.0}, {"date": "2020-06-25", "close": 54.66, "volume": 1302841.0}, {"date": "2020-06-26", "close": 54.69, "volume": 1394584.0}, {"date": "2020-06-29", "close": 54.72, "volume": 1483738.0}, {"date": "2020-06-30", "close": 54.71, "volume": 1959355.0}, {"date": "2020-07-01", "close": 54.7, "volume": 5103333.0}, {"date": "2020-07-02", "close": 54.77, "volume": 1698753.0}, {"date": "2020-07-06", "close": 54.74, "volume": 1860545.0}, {"date": "2020-07-07", "close": 54.69, "volume": 3575409.0}, {"date": "2020-07-08", "close": 54.72, "volume": 1243439.0}, {"date": "2020-07-09", "close": 54.73, "volume": 2389995.0}, {"date": "2020-07-10", "close": 54.72, "volume": 1409016.0}, {"date": "2020-07-13", "close": 54.72, "volume": 3467801.0}, {"date": "2020-07-14", "close": 54.76, "volume": 1237532.0}, {"date": "2020-07-15", "close": 54.78, "volume": 1027755.0}, {"date": "2020-07-16", "close": 54.8, "volume": 1561071.0}, {"date": "2020-07-17", "close": 54.86, "volume": 5458474.0}, {"date": "2020-07-20", "close": 54.855, "volume": 4829854.0}, {"date": "2020-07-21", "close": 54.89, "volume": 2903836.0}, {"date": "2020-07-22", "close": 54.93, "volume": 2038761.0}, {"date": "2020-07-23", "close": 54.89, "volume": 2192609.0}, {"date": "2020-07-24", "close": 54.9, "volume": 1006660.0}, {"date": "2020-07-27", "close": 54.9, "volume": 1097505.0}, {"date": "2020-07-28", "close": 54.94, "volume": 3335290.0}, {"date": "2020-07-29", "close": 54.99, "volume": 2600187.0}, {"date": "2020-07-30", "close": 55.0, "volume": 3793521.0}, {"date": "2020-07-31", "close": 55.05, "volume": 2234878.0}, {"date": "2020-08-03", "close": 54.99, "volume": 2299417.0}, {"date": "2020-08-04", "close": 55.01, "volume": 4107715.0}, {"date": "2020-08-05", "close": 55.015, "volume": 2654760.0}, {"date": "2020-08-06", "close": 55.04, "volume": 1423502.0}, {"date": "2020-08-07", "close": 55.02, "volume": 2167385.0}, {"date": "2020-08-10", "close": 55.025, "volume": 1798470.0}, {"date": "2020-08-11", "close": 54.99, "volume": 1913969.0}, {"date": "2020-08-12", "close": 54.97, "volume": 2162772.0}, {"date": "2020-08-13", "close": 54.94, "volume": 1345723.0}, {"date": "2020-08-14", "close": 54.89, "volume": 1141598.0}, {"date": "2020-08-17", "close": 54.945, "volume": 1305799.0}, {"date": "2020-08-18", "close": 54.98, "volume": 1709348.0}, {"date": "2020-08-19", "close": 54.97, "volume": 2073255.0}, {"date": "2020-08-20", "close": 54.99, "volume": 1205588.0}, {"date": "2020-08-21", "close": 55.01, "volume": 1764463.0}, {"date": "2020-08-24", "close": 55.01, "volume": 1542456.0}, {"date": "2020-08-25", "close": 55.0, "volume": 3209627.0}, {"date": "2020-08-26", "close": 55.0, "volume": 1396903.0}, {"date": "2020-08-27", "close": 54.96, "volume": 2115627.0}, {"date": "2020-08-28", "close": 55.03, "volume": 1366367.0}, {"date": "2020-08-31", "close": 55.09, "volume": 2182295.0}, {"date": "2020-09-01", "close": 55.04, "volume": 1734987.0}, {"date": "2020-09-02", "close": 55.05, "volume": 4426398.0}, {"date": "2020-09-03", "close": 55.0, "volume": 1725801.0}, {"date": "2020-09-04", "close": 54.965, "volume": 1107070.0}, {"date": "2020-09-08", "close": 54.94, "volume": 2369568.0}, {"date": "2020-09-09", "close": 54.95, "volume": 2191268.0}, {"date": "2020-09-10", "close": 54.93, "volume": 2706738.0}, {"date": "2020-09-11", "close": 54.97, "volume": 2035925.0}, {"date": "2020-09-14", "close": 54.96, "volume": 1679175.0}, {"date": "2020-09-15", "close": 54.99, "volume": 2658578.0}, {"date": "2020-09-16", "close": 55.01, "volume": 3456491.0}, {"date": "2020-09-17", "close": 54.98, "volume": 1522302.0}, {"date": "2020-09-18", "close": 54.97, "volume": 1906573.0}, {"date": "2020-09-21", "close": 54.97, "volume": 1727141.0}, {"date": "2020-09-22", "close": 54.98, "volume": 1946239.0}, {"date": "2020-09-23", "close": 54.9, "volume": 2149290.0}, {"date": "2020-09-24", "close": 54.81, "volume": 4849976.0}, {"date": "2020-09-25", "close": 54.85, "volume": 1966903.0}, {"date": "2020-09-28", "close": 54.87, "volume": 1484681.0}, {"date": "2020-09-29", "close": 54.9, "volume": 1290444.0}, {"date": "2020-09-30", "close": 54.91, "volume": 1815751.0}, {"date": "2020-10-01", "close": 54.84, "volume": 2399913.0}, {"date": "2020-10-02", "close": 54.87, "volume": 1964346.0}, {"date": "2020-10-05", "close": 54.84, "volume": 3533355.0}, {"date": "2020-10-06", "close": 54.86, "volume": 3591335.0}, {"date": "2020-10-07", "close": 54.87, "volume": 2859838.0}, {"date": "2020-10-08", "close": 54.89, "volume": 1629781.0}, {"date": "2020-10-09", "close": 54.92, "volume": 1116428.0}, {"date": "2020-10-12", "close": 54.98, "volume": 1104981.0}, {"date": "2020-10-13", "close": 54.935, "volume": 1623376.0}, {"date": "2020-10-14", "close": 54.94, "volume": 1840781.0}, {"date": "2020-10-15", "close": 54.94, "volume": 1272723.0}, {"date": "2020-10-16", "close": 54.95, "volume": 1738774.0}, {"date": "2020-10-19", "close": 54.92, "volume": 1371453.0}, {"date": "2020-10-20", "close": 54.93, "volume": 1433128.0}, {"date": "2020-10-21", "close": 54.92, "volume": 2016782.0}, {"date": "2020-10-22", "close": 54.92, "volume": 1352302.0}, {"date": "2020-10-23", "close": 54.94, "volume": 1001170.0}, {"date": "2020-10-26", "close": 54.95, "volume": 1414925.0}, {"date": "2020-10-27", "close": 54.99, "volume": 936798.0}, {"date": "2020-10-28", "close": 54.92, "volume": 1887554.0}, {"date": "2020-10-29", "close": 54.9, "volume": 1245550.0}, {"date": "2020-10-30", "close": 54.89, "volume": 1298528.0}, {"date": "2020-11-02", "close": 54.81, "volume": 1194701.0}, {"date": "2020-11-03", "close": 54.785, "volume": 1246075.0}, {"date": "2020-11-04", "close": 54.9, "volume": 976251.0}, {"date": "2020-11-05", "close": 54.92, "volume": 1513665.0}, {"date": "2020-11-06", "close": 54.93, "volume": 2232217.0}, {"date": "2020-11-09", "close": 54.88, "volume": 2432424.0}, {"date": "2020-11-10", "close": 54.86, "volume": 975553.0}, {"date": "2020-11-11", "close": 54.86, "volume": 1007250.0}, {"date": "2020-11-12", "close": 54.89, "volume": 2108675.0}, {"date": "2020-11-13", "close": 54.925, "volume": 2170988.0}, {"date": "2020-11-16", "close": 54.95, "volume": 1291785.0}, {"date": "2020-11-17", "close": 54.98, "volume": 1220735.0}, {"date": "2020-11-18", "close": 54.98, "volume": 6211901.0}, {"date": "2020-11-19", "close": 55.04, "volume": 10881980.0}, {"date": "2020-11-20", "close": 55.01, "volume": 3654115.0}, {"date": "2020-11-23", "close": 55.02, "volume": 1453512.0}, {"date": "2020-11-24", "close": 55.04, "volume": 2296935.0}, {"date": "2020-11-25", "close": 55.06, "volume": 1647178.0}, {"date": "2020-11-27", "close": 55.09, "volume": 666019.0}, {"date": "2020-11-30", "close": 55.14, "volume": 1743711.0}, {"date": "2020-12-01", "close": 55.0, "volume": 1537571.0}, {"date": "2020-12-02", "close": 55.0, "volume": 1981271.0}, {"date": "2020-12-03", "close": 55.03, "volume": 1627756.0}, {"date": "2020-12-04", "close": 55.01, "volume": 1401323.0}, {"date": "2020-12-07", "close": 55.03, "volume": 2256967.0}, {"date": "2020-12-08", "close": 55.03, "volume": 1504003.0}, {"date": "2020-12-09", "close": 54.96, "volume": 1826597.0}, {"date": "2020-12-10", "close": 55.02, "volume": 1319729.0}, {"date": "2020-12-11", "close": 55.05, "volume": 1855499.0}, {"date": "2020-12-14", "close": 55.065, "volume": 1614094.0}, {"date": "2020-12-15", "close": 55.1, "volume": 2715957.0}, {"date": "2020-12-16", "close": 55.14, "volume": 1950123.0}, {"date": "2020-12-17", "close": 55.02, "volume": 4502463.0}, {"date": "2020-12-18", "close": 55.04, "volume": 1866728.0}, {"date": "2020-12-21", "close": 54.97, "volume": 2268100.0}, {"date": "2020-12-22", "close": 55.06, "volume": 4362929.0}, {"date": "2020-12-23", "close": 55.07, "volume": 4596103.0}, {"date": "2020-12-24", "close": 55.09, "volume": 859672.0}, {"date": "2020-12-28", "close": 55.1, "volume": 1516089.0}, {"date": "2020-12-29", "close": 55.13, "volume": 1647711.0}, {"date": "2020-12-30", "close": 55.15, "volume": 1545101.0}, {"date": "2020-12-31", "close": 55.17, "volume": 840410.0}, {"date": "2021-01-04", "close": 55.17, "volume": 1833270.0}, {"date": "2021-01-05", "close": 55.14, "volume": 2475142.0}, {"date": "2021-01-06", "close": 55.09, "volume": 2005408.0}, {"date": "2021-01-07", "close": 55.09, "volume": 2110420.0}, {"date": "2021-01-08", "close": 55.08, "volume": 1984944.0}, {"date": "2021-01-11", "close": 55.03, "volume": 2588307.0}, {"date": "2021-01-12", "close": 55.07, "volume": 4382551.0}, {"date": "2021-01-13", "close": 55.12, "volume": 3795421.0}, {"date": "2021-01-14", "close": 55.07, "volume": 10046610.0}, {"date": "2021-01-15", "close": 55.07, "volume": 3342354.0}, {"date": "2021-01-19", "close": 55.08, "volume": 4456798.0}, {"date": "2021-01-20", "close": 55.11, "volume": 2486770.0}, {"date": "2021-01-21", "close": 55.12, "volume": 2853620.0}, {"date": "2021-01-22", "close": 55.125, "volume": 5274062.0}, {"date": "2021-01-25", "close": 55.125, "volume": 1678043.0}, {"date": "2021-01-26", "close": 55.12, "volume": 2614216.0}, {"date": "2021-01-27", "close": 55.11, "volume": 2189050.0}, {"date": "2021-01-28", "close": 55.1, "volume": 2239612.0}, {"date": "2021-01-29", "close": 55.12, "volume": 1598666.0}, {"date": "2021-02-01", "close": 55.07, "volume": 1855655.0}, {"date": "2021-02-02", "close": 55.06, "volume": 2642436.0}, {"date": "2021-02-03", "close": 55.06, "volume": 2105515.0}, {"date": "2021-02-04", "close": 55.08, "volume": 1684168.0}, {"date": "2021-02-05", "close": 55.09, "volume": 1767562.0}, {"date": "2021-02-08", "close": 55.08, "volume": 3147571.0}, {"date": "2021-02-09", "close": 55.08, "volume": 3194352.0}, {"date": "2021-02-10", "close": 55.09, "volume": 2573058.0}, {"date": "2021-02-11", "close": 55.1, "volume": 3256553.0}, {"date": "2021-02-12", "close": 55.08, "volume": 4332991.0}, {"date": "2021-02-16", "close": 55.04, "volume": 3303186.0}, {"date": "2021-02-17", "close": 55.08, "volume": 3502223.0}, {"date": "2021-02-18", "close": 55.06, "volume": 2760350.0}, {"date": "2021-02-19", "close": 55.03, "volume": 2066818.0}, {"date": "2021-02-22", "close": 54.99, "volume": 2565510.0}, {"date": "2021-02-23", "close": 55.02, "volume": 1503818.0}, {"date": "2021-02-24", "close": 55.01, "volume": 5537592.0}, {"date": "2021-02-25", "close": 54.76, "volume": 7139358.0}, {"date": "2021-02-26", "close": 54.87, "volume": 2140449.0}, {"date": "2021-03-01", "close": 54.82, "volume": 5197759.0}, {"date": "2021-03-02", "close": 54.85, "volume": 3529932.0}, {"date": "2021-03-03", "close": 54.76, "volume": 2727656.0}, {"date": "2021-03-04", "close": 54.7, "volume": 3688790.0}, {"date": "2021-03-05", "close": 54.68, "volume": 4094993.0}, {"date": "2021-03-08", "close": 54.5, "volume": 2032032.0}, {"date": "2021-03-09", "close": 54.54, "volume": 2106285.0}, {"date": "2021-03-10", "close": 54.62, "volume": 2456600.0}, {"date": "2021-03-11", "close": 54.67, "volume": 2156869.0}, {"date": "2021-03-12", "close": 54.59, "volume": 1301038.0}, {"date": "2021-03-15", "close": 54.62, "volume": 1973640.0}, {"date": "2021-03-16", "close": 54.61, "volume": 1687995.0}, {"date": "2021-03-17", "close": 54.7, "volume": 1774390.0}, {"date": "2021-03-18", "close": 54.62, "volume": 1657956.0}, {"date": "2021-03-19", "close": 54.61, "volume": 1204131.0}, {"date": "2021-03-22", "close": 54.63, "volume": 2157838.0}, {"date": "2021-03-23", "close": 54.65, "volume": 18080400.0}, {"date": "2021-03-24", "close": 54.68, "volume": 5723763.0}, {"date": "2021-03-25", "close": 54.68, "volume": 4415260.0}, {"date": "2021-03-26", "close": 54.68, "volume": 3871110.0}, {"date": "2021-03-29", "close": 54.64, "volume": 2289047.0}, {"date": "2021-03-30", "close": 54.66, "volume": 10879250.0}, {"date": "2021-03-31", "close": 54.68, "volume": 9093565.0}, {"date": "2021-04-01", "close": 54.6, "volume": 9176462.0}, {"date": "2021-04-05", "close": 54.57, "volume": 3549971.0}, {"date": "2021-04-06", "close": 54.65, "volume": 6341461.0}, {"date": "2021-04-07", "close": 54.66, "volume": 3174613.0}, {"date": "2021-04-08", "close": 54.725, "volume": 1902655.0}, {"date": "2021-04-09", "close": 54.68, "volume": 2010538.0}, {"date": "2021-04-12", "close": 54.67, "volume": 1608983.0}, {"date": "2021-04-13", "close": 54.74, "volume": 2139157.0}, {"date": "2021-04-14", "close": 54.72, "volume": 2345219.0}, {"date": "2021-04-15", "close": 54.78, "volume": 1758355.0}, {"date": "2021-04-16", "close": 54.73, "volume": 3628924.0}, {"date": "2021-04-19", "close": 54.71, "volume": 2392579.0}, {"date": "2021-04-20", "close": 54.75, "volume": 3004309.0}, {"date": "2021-04-21", "close": 54.77, "volume": 1945853.0}, {"date": "2021-04-22", "close": 54.76, "volume": 2022246.0}, {"date": "2021-04-23", "close": 54.78, "volume": 2010810.0}, {"date": "2021-04-26", "close": 54.76, "volume": 2452546.0}, {"date": "2021-04-27", "close": 54.74, "volume": 2555728.0}, {"date": "2021-04-28", "close": 54.78, "volume": 2258917.0}, {"date": "2021-04-29", "close": 54.79, "volume": 3031391.0}, {"date": "2021-04-30", "close": 54.81, "volume": 1503782.0}, {"date": "2021-05-03", "close": 54.74, "volume": 2357488.0}, {"date": "2021-05-04", "close": 54.76, "volume": 1530888.0}, {"date": "2021-05-05", "close": 54.78, "volume": 1599201.0}, {"date": "2021-05-06", "close": 54.8, "volume": 1788815.0}, {"date": "2021-05-07", "close": 54.84, "volume": 1165973.0}, {"date": "2021-05-10", "close": 54.83, "volume": 2111044.0}, {"date": "2021-05-11", "close": 54.79, "volume": 3644136.0}, {"date": "2021-05-12", "close": 54.73, "volume": 3349723.0}, {"date": "2021-05-13", "close": 54.79, "volume": 1828854.0}, {"date": "2021-05-14", "close": 54.83, "volume": 1745757.0}, {"date": "2021-05-17", "close": 54.81, "volume": 7137295.0}, {"date": "2021-05-18", "close": 54.8, "volume": 2014224.0}, {"date": "2021-05-19", "close": 54.76, "volume": 3439427.0}, {"date": "2021-05-20", "close": 54.86, "volume": 2440316.0}, {"date": "2021-05-21", "close": 54.86, "volume": 2181929.0}, {"date": "2021-05-24", "close": 54.86, "volume": 1862343.0}, {"date": "2021-05-25", "close": 54.9, "volume": 1270077.0}, {"date": "2021-05-26", "close": 54.92, "volume": 2530753.0}, {"date": "2021-05-27", "close": 54.88, "volume": 2425780.0}, {"date": "2021-05-28", "close": 54.9, "volume": 1783587.0}, {"date": "2021-06-01", "close": 54.83, "volume": 1547397.0}, {"date": "2021-06-02", "close": 54.86, "volume": 2443935.0}, {"date": "2021-06-03", "close": 54.79, "volume": 1135904.0}, {"date": "2021-06-04", "close": 54.84, "volume": 1240159.0}, {"date": "2021-06-07", "close": 54.84, "volume": 1044795.0}, {"date": "2021-06-08", "close": 54.87, "volume": 5865247.0}, {"date": "2021-06-09", "close": 54.9, "volume": 5620335.0}, {"date": "2021-06-10", "close": 54.91, "volume": 2026629.0}, {"date": "2021-06-11", "close": 54.91, "volume": 1984823.0}, {"date": "2021-06-14", "close": 54.87, "volume": 2408799.0}, {"date": "2021-06-15", "close": 54.88, "volume": 1738615.0}, {"date": "2021-06-16", "close": 54.78, "volume": 1739373.0}, {"date": "2021-06-17", "close": 54.77, "volume": 1571257.0}, {"date": "2021-06-18", "close": 54.72, "volume": 2182883.0}, {"date": "2021-06-21", "close": 54.73, "volume": 1236011.0}, {"date": "2021-06-22", "close": 54.78, "volume": 2124513.0}, {"date": "2021-06-23", "close": 54.75, "volume": 14193500.0}, {"date": "2021-06-24", "close": 54.75, "volume": 2202383.0}, {"date": "2021-06-25", "close": 54.75, "volume": 2279177.0}, {"date": "2021-06-28", "close": 54.76, "volume": 1907423.0}, {"date": "2021-06-29", "close": 54.78, "volume": 2365478.0}, {"date": "2021-06-30", "close": 54.81, "volume": 4497069.0}, {"date": "2021-07-01", "close": 54.705, "volume": 2782229.0}, {"date": "2021-07-02", "close": 54.76, "volume": 1634325.0}, {"date": "2021-07-06", "close": 54.8, "volume": 1449818.0}, {"date": "2021-07-07", "close": 54.82, "volume": 1679834.0}, {"date": "2021-07-08", "close": 54.83, "volume": 2714295.0}, {"date": "2021-07-09", "close": 54.81, "volume": 1687357.0}, {"date": "2021-07-12", "close": 54.78, "volume": 2392800.0}, {"date": "2021-07-13", "close": 54.73, "volume": 1821143.0}, {"date": "2021-07-14", "close": 54.785, "volume": 2195546.0}, {"date": "2021-07-15", "close": 54.77, "volume": 1274783.0}, {"date": "2021-07-16", "close": 54.77, "volume": 1823411.0}, {"date": "2021-07-19", "close": 54.83, "volume": 2194135.0}, {"date": "2021-07-20", "close": 54.89, "volume": 3231045.0}, {"date": "2021-07-21", "close": 54.835, "volume": 2469937.0}, {"date": "2021-07-22", "close": 54.86, "volume": 1779501.0}, {"date": "2021-07-23", "close": 54.88, "volume": 36206920.0}, {"date": "2021-07-26", "close": 54.84, "volume": 10730540.0}, {"date": "2021-07-27", "close": 54.87, "volume": 4261087.0}, {"date": "2021-07-28", "close": 54.9, "volume": 2490888.0}, {"date": "2021-07-29", "close": 54.9, "volume": 1767815.0}, {"date": "2021-07-30", "close": 54.92, "volume": 1849473.0}, {"date": "2021-08-02", "close": 54.87, "volume": 2596108.0}, {"date": "2021-08-03", "close": 54.89, "volume": 1296024.0}, {"date": "2021-08-04", "close": 54.86, "volume": 2800222.0}, {"date": "2021-08-05", "close": 54.8, "volume": 1676787.0}, {"date": "2021-08-06", "close": 54.75, "volume": 1590461.0}, {"date": "2021-08-09", "close": 54.7, "volume": 1707668.0}, {"date": "2021-08-10", "close": 54.67, "volume": 1465342.0}, {"date": "2021-08-11", "close": 54.72, "volume": 2854138.0}, {"date": "2021-08-12", "close": 54.7, "volume": 1859900.0}, {"date": "2021-08-13", "close": 54.74, "volume": 1597244.0}, {"date": "2021-08-16", "close": 54.78, "volume": 3004088.0}, {"date": "2021-08-17", "close": 54.75, "volume": 1114985.0}, {"date": "2021-08-18", "close": 54.72, "volume": 1573410.0}, {"date": "2021-08-19", "close": 54.74, "volume": 1961961.0}, {"date": "2021-08-20", "close": 54.75, "volume": 1121133.0}, {"date": "2021-08-23", "close": 54.74, "volume": 1471919.0}, {"date": "2021-08-24", "close": 54.73, "volume": 2150781.0}, {"date": "2021-08-25", "close": 54.73, "volume": 1677519.0}, {"date": "2021-08-26", "close": 54.71, "volume": 1693749.0}, {"date": "2021-08-27", "close": 54.8, "volume": 1318838.0}, {"date": "2021-08-30", "close": 54.8, "volume": 2733109.0}, {"date": "2021-08-31", "close": 54.83, "volume": 1972544.0}, {"date": "2021-09-01", "close": 54.74, "volume": 2058955.0}, {"date": "2021-09-02", "close": 54.77, "volume": 8396378.0}, {"date": "2021-09-03", "close": 54.77, "volume": 2611813.0}, {"date": "2021-09-07", "close": 54.72, "volume": 6221041.0}, {"date": "2021-09-08", "close": 54.74, "volume": 1832224.0}, {"date": "2021-09-09", "close": 54.79, "volume": 1712438.0}, {"date": "2021-09-10", "close": 54.76, "volume": 1578818.0}, {"date": "2021-09-13", "close": 54.77, "volume": 1512485.0}, {"date": "2021-09-14", "close": 54.78, "volume": 2053817.0}, {"date": "2021-09-15", "close": 54.78, "volume": 2361442.0}, {"date": "2021-09-16", "close": 54.76, "volume": 1916458.0}, {"date": "2021-09-17", "close": 54.74, "volume": 2944935.0}, {"date": "2021-09-20", "close": 54.73, "volume": 2524541.0}, {"date": "2021-09-21", "close": 54.76, "volume": 965731.0}, {"date": "2021-09-22", "close": 54.74, "volume": 1408033.0}, {"date": "2021-09-23", "close": 54.67, "volume": 2147017.0}, {"date": "2021-09-24", "close": 54.66, "volume": 1581005.0}, {"date": "2021-09-27", "close": 54.65, "volume": 2069086.0}, {"date": "2021-09-28", "close": 54.6, "volume": 2744737.0}, {"date": "2021-09-29", "close": 54.61, "volume": 2105704.0}, {"date": "2021-09-30", "close": 54.64, "volume": 2317860.0}, {"date": "2021-10-01", "close": 54.66, "volume": 2061112.0}, {"date": "2021-10-04", "close": 54.63, "volume": 1530177.0}, {"date": "2021-10-05", "close": 54.58, "volume": 1577855.0}, {"date": "2021-10-06", "close": 54.55, "volume": 1579263.0}, {"date": "2021-10-07", "close": 54.52, "volume": 1903405.0}, {"date": "2021-10-08", "close": 54.47, "volume": 991112.0}, {"date": "2021-10-11", "close": 54.42, "volume": 633130.0}, {"date": "2021-10-12", "close": 54.45, "volume": 2287606.0}, {"date": "2021-10-13", "close": 54.43, "volume": 1516256.0}, {"date": "2021-10-14", "close": 54.47, "volume": 3053470.0}, {"date": "2021-10-15", "close": 54.41, "volume": 1665423.0}, {"date": "2021-10-18", "close": 54.34, "volume": 1769207.0}, {"date": "2021-10-19", "close": 54.34, "volume": 1455533.0}, {"date": "2021-10-20", "close": 54.36, "volume": 1366875.0}, {"date": "2021-10-21", "close": 54.25, "volume": 22710030.0}, {"date": "2021-10-22", "close": 54.25, "volume": 6532602.0}, {"date": "2021-10-25", "close": 54.31, "volume": 3032104.0}, {"date": "2021-10-26", "close": 54.3, "volume": 2495748.0}, {"date": "2021-10-27", "close": 54.3, "volume": 2814514.0}, {"date": "2021-10-28", "close": 54.29, "volume": 2573464.0}, {"date": "2021-10-29", "close": 54.3, "volume": 2987744.0}, {"date": "2021-11-01", "close": 54.22, "volume": 1381252.0}, {"date": "2021-11-02", "close": 54.29, "volume": 3238798.0}, {"date": "2021-11-03", "close": 54.3, "volume": 3833743.0}, {"date": "2021-11-04", "close": 54.36, "volume": 3704498.0}, {"date": "2021-11-05", "close": 54.44, "volume": 4475869.0}, {"date": "2021-11-08", "close": 54.35, "volume": 1752128.0}, {"date": "2021-11-09", "close": 54.37, "volume": 2149067.0}, {"date": "2021-11-10", "close": 54.18, "volume": 3803071.0}, {"date": "2021-11-11", "close": 54.13, "volume": 1906089.0}, {"date": "2021-11-12", "close": 54.16, "volume": 2359171.0}, {"date": "2021-11-15", "close": 54.09, "volume": 2340888.0}, {"date": "2021-11-16", "close": 54.1, "volume": 5127821.0}, {"date": "2021-11-17", "close": 54.13, "volume": 3124044.0}, {"date": "2021-11-18", "close": 54.15, "volume": 1305442.0}, {"date": "2021-11-19", "close": 54.12, "volume": 2385651.0}, {"date": "2021-11-22", "close": 53.99, "volume": 1495583.0}, {"date": "2021-11-23", "close": 53.94, "volume": 2325918.0}, {"date": "2021-11-24", "close": 53.93, "volume": 1496030.0}, {"date": "2021-11-26", "close": 54.03, "volume": 2572499.0}, {"date": "2021-11-29", "close": 54.08, "volume": 4837945.0}, {"date": "2021-11-30", "close": 54.05, "volume": 5473317.0}, {"date": "2021-12-01", "close": 53.87, "volume": 5084714.0}, {"date": "2021-12-02", "close": 53.82, "volume": 2061565.0}, {"date": "2021-12-03", "close": 53.92, "volume": 5107097.0}, {"date": "2021-12-06", "close": 53.86, "volume": 3062834.0}, {"date": "2021-12-07", "close": 53.85, "volume": 4483001.0}, {"date": "2021-12-08", "close": 53.83, "volume": 3708178.0}, {"date": "2021-12-09", "close": 53.83, "volume": 1814155.0}, {"date": "2021-12-10", "close": 53.85, "volume": 2513678.0}, {"date": "2021-12-13", "close": 53.87, "volume": 2319617.0}, {"date": "2021-12-14", "close": 53.85, "volume": 3621799.0}, {"date": "2021-12-15", "close": 53.87, "volume": 2787039.0}, {"date": "2021-12-16", "close": 53.9, "volume": 1973125.0}, {"date": "2021-12-17", "close": 53.87, "volume": 4649857.0}, {"date": "2021-12-20", "close": 53.88, "volume": 2219964.0}, {"date": "2021-12-21", "close": 53.85, "volume": 5662352.0}, {"date": "2021-12-22", "close": 53.86, "volume": 4108313.0}, {"date": "2021-12-23", "close": 53.88, "volume": 1796681.0}, {"date": "2021-12-27", "close": 53.885, "volume": 2210497.0}, {"date": "2021-12-28", "close": 53.88, "volume": 1829372.0}, {"date": "2021-12-29", "close": 53.87, "volume": 3201328.0}, {"date": "2021-12-30", "close": 53.9, "volume": 2201175.0}, {"date": "2021-12-31", "close": 53.88, "volume": 2780590.0}, {"date": "2022-01-03", "close": 53.8, "volume": 2139837.0}, {"date": "2022-01-04", "close": 53.86, "volume": 1897692.0}, {"date": "2022-01-05", "close": 53.73, "volume": 3450675.0}, {"date": "2022-01-06", "close": 53.64, "volume": 5501468.0}, {"date": "2022-01-07", "close": 53.62, "volume": 3226830.0}, {"date": "2022-01-10", "close": 53.58, "volume": 2177261.0}, {"date": "2022-01-11", "close": 53.6, "volume": 2502186.0}, {"date": "2022-01-12", "close": 53.58, "volume": 1488197.0}, {"date": "2022-01-13", "close": 53.62, "volume": 3287824.0}, {"date": "2022-01-14", "close": 53.52, "volume": 6215271.0}, {"date": "2022-01-18", "close": 53.36, "volume": 5210109.0}, {"date": "2022-01-19", "close": 53.36, "volume": 3352541.0}, {"date": "2022-01-20", "close": 53.33, "volume": 4176362.0}, {"date": "2022-01-21", "close": 53.43, "volume": 3074654.0}, {"date": "2022-01-24", "close": 53.45, "volume": 2664764.0}, {"date": "2022-01-25", "close": 53.4, "volume": 2665589.0}, {"date": "2022-01-26", "close": 53.27, "volume": 4004139.0}, {"date": "2022-01-27", "close": 53.2, "volume": 11967770.0}, {"date": "2022-01-28", "close": 53.22, "volume": 7652721.0}, {"date": "2022-01-31", "close": 53.23, "volume": 2719095.0}, {"date": "2022-02-01", "close": 53.21, "volume": 5716309.0}, {"date": "2022-02-02", "close": 53.25, "volume": 5097044.0}, {"date": "2022-02-03", "close": 53.16, "volume": 4494824.0}, {"date": "2022-02-04", "close": 52.97, "volume": 3345429.0}, {"date": "2022-02-07", "close": 53.03, "volume": 6206358.0}, {"date": "2022-02-08", "close": 52.94, "volume": 3487228.0}, {"date": "2022-02-09", "close": 52.93, "volume": 4991441.0}, {"date": "2022-02-10", "close": 52.62, "volume": 3799727.0}, {"date": "2022-02-11", "close": 52.8, "volume": 3341943.0}, {"date": "2022-02-14", "close": 52.63, "volume": 4975293.0}, {"date": "2022-02-15", "close": 52.64, "volume": 5795588.0}, {"date": "2022-02-16", "close": 52.69, "volume": 3579173.0}, {"date": "2022-02-17", "close": 52.72, "volume": 3418109.0}, {"date": "2022-02-18", "close": 52.69, "volume": 1749816.0}, {"date": "2022-02-22", "close": 52.63, "volume": 2187357.0}, {"date": "2022-02-23", "close": 52.53, "volume": 3306453.0}, {"date": "2022-02-24", "close": 52.59, "volume": 7185613.0}, {"date": "2022-02-25", "close": 52.6, "volume": 4384655.0}, {"date": "2022-02-28", "close": 52.8, "volume": 4084054.0}, {"date": "2022-03-01", "close": 52.85, "volume": 6360422.0}, {"date": "2022-03-02", "close": 52.55, "volume": 4264760.0}, {"date": "2022-03-03", "close": 52.56, "volume": 6046353.0}, {"date": "2022-03-04", "close": 52.55, "volume": 2806290.0}, {"date": "2022-03-07", "close": 52.3, "volume": 4152230.0}, {"date": "2022-03-08", "close": 52.13, "volume": 7801105.0}, {"date": "2022-03-09", "close": 52.16, "volume": 2885145.0}, {"date": "2022-03-10", "close": 52.02, "volume": 5055177.0}, {"date": "2022-03-11", "close": 51.94, "volume": 4985331.0}, {"date": "2022-03-14", "close": 51.71, "volume": 2626364.0}, {"date": "2022-03-15", "close": 51.79, "volume": 7626741.0}, {"date": "2022-03-16", "close": 51.85, "volume": 5393044.0}, {"date": "2022-03-17", "close": 51.94, "volume": 4596684.0}, {"date": "2022-03-18", "close": 51.92, "volume": 3308657.0}, {"date": "2022-03-21", "close": 51.67, "volume": 3602361.0}, {"date": "2022-03-22", "close": 51.68, "volume": 4786063.0}, {"date": "2022-03-23", "close": 51.69, "volume": 3612150.0}, {"date": "2022-03-24", "close": 51.69, "volume": 5114184.0}, {"date": "2022-03-25", "close": 51.49, "volume": 4659695.0}, {"date": "2022-03-28", "close": 51.49, "volume": 3197827.0}, {"date": "2022-03-29", "close": 51.7, "volume": 8084889.0}, {"date": "2022-03-30", "close": 51.71, "volume": 3501886.0}, {"date": "2022-03-31", "close": 51.72, "volume": 4734369.0}, {"date": "2022-04-01", "close": 51.55, "volume": 4785753.0}, {"date": "2022-04-04", "close": 51.62, "volume": 2863555.0}, {"date": "2022-04-05", "close": 51.42, "volume": 6681564.0}, {"date": "2022-04-06", "close": 51.35, "volume": 8432291.0}, {"date": "2022-04-07", "close": 51.4, "volume": 4030556.0}, {"date": "2022-04-08", "close": 51.28, "volume": 4274826.0}, {"date": "2022-04-11", "close": 51.23, "volume": 3066417.0}, {"date": "2022-04-12", "close": 51.37, "volume": 3044892.0}, {"date": "2022-04-13", "close": 51.45, "volume": 4266789.0}, {"date": "2022-04-14", "close": 51.3, "volume": 2499082.0}, {"date": "2022-04-18", "close": 51.25, "volume": 3152928.0}, {"date": "2022-04-19", "close": 51.05, "volume": 2907593.0}, {"date": "2022-04-20", "close": 51.12, "volume": 3435815.0}, {"date": "2022-04-21", "close": 50.92, "volume": 2982058.0}, {"date": "2022-04-22", "close": 50.93, "volume": 5201688.0}, {"date": "2022-04-25", "close": 51.14, "volume": 3409208.0}, {"date": "2022-04-26", "close": 51.21, "volume": 4140705.0}, {"date": "2022-04-27", "close": 51.12, "volume": 4427074.0}, {"date": "2022-04-28", "close": 51.04, "volume": 3967046.0}, {"date": "2022-04-29", "close": 50.91, "volume": 3812354.0}, {"date": "2022-05-02", "close": 50.79, "volume": 4414007.0}, {"date": "2022-05-03", "close": 50.84, "volume": 4028833.0}, {"date": "2022-05-04", "close": 51.06, "volume": 3470763.0}, {"date": "2022-05-05", "close": 50.86, "volume": 3364600.0}, {"date": "2022-05-06", "close": 50.79, "volume": 3067609.0}, {"date": "2022-05-09", "close": 50.92, "volume": 3098676.0}, {"date": "2022-05-10", "close": 50.96, "volume": 5276376.0}, {"date": "2022-05-11", "close": 50.95, "volume": 4024302.0}, {"date": "2022-05-12", "close": 51.02, "volume": 2243614.0}, {"date": "2022-05-13", "close": 50.99, "volume": 23690880.0}, {"date": "2022-05-16", "close": 51.06, "volume": 2960947.0}, {"date": "2022-05-17", "close": 50.87, "volume": 2607779.0}, {"date": "2022-05-18", "close": 50.83, "volume": 2854674.0}, {"date": "2022-05-19", "close": 50.95, "volume": 3801985.0}, {"date": "2022-05-20", "close": 51.0, "volume": 1865580.0}, {"date": "2022-05-23", "close": 50.97, "volume": 1909657.0}, {"date": "2022-05-24", "close": 51.15, "volume": 5735991.0}, {"date": "2022-05-25", "close": 51.31, "volume": 3264343.0}, {"date": "2022-05-26", "close": 51.35, "volume": 4471999.0}, {"date": "2022-05-27", "close": 51.43, "volume": 2890872.0}, {"date": "2022-05-31", "close": 51.27, "volume": 4476611.0}, {"date": "2022-06-01", "close": 51.03, "volume": 3466803.0}, {"date": "2022-06-02", "close": 51.06, "volume": 1591894.0}, {"date": "2022-06-03", "close": 50.98, "volume": 2642300.0}, {"date": "2022-06-06", "close": 50.91, "volume": 4919663.0}, {"date": "2022-06-07", "close": 50.96, "volume": 3554739.0}, {"date": "2022-06-08", "close": 50.88, "volume": 1819240.0}, {"date": "2022-06-09", "close": 50.78, "volume": 2422197.0}, {"date": "2022-06-10", "close": 50.49, "volume": 2198259.0}, {"date": "2022-06-13", "close": 50.01, "volume": 5014646.0}, {"date": "2022-06-14", "close": 49.84, "volume": 3426433.0}, {"date": "2022-06-15", "close": 50.22, "volume": 4584128.0}, {"date": "2022-06-16", "close": 50.23, "volume": 4825296.0}, {"date": "2022-06-17", "close": 50.25, "volume": 3282827.0}, {"date": "2022-06-21", "close": 50.19, "volume": 2671441.0}, {"date": "2022-06-22", "close": 50.27, "volume": 4305864.0}, {"date": "2022-06-23", "close": 50.42, "volume": 3722305.0}, {"date": "2022-06-24", "close": 50.46, "volume": 2433948.0}, {"date": "2022-06-27", "close": 50.34, "volume": 2486501.0}, {"date": "2022-06-28", "close": 50.31, "volume": 2299556.0}, {"date": "2022-06-29", "close": 50.46, "volume": 1866060.0}, {"date": "2022-06-30", "close": 50.55, "volume": 1577893.0}, {"date": "2022-07-01", "close": 50.74, "volume": 1784487.0}, {"date": "2022-07-05", "close": 50.75, "volume": 2242157.0}, {"date": "2022-07-06", "close": 50.6, "volume": 2749016.0}, {"date": "2022-07-07", "close": 50.61, "volume": 3504922.0}, {"date": "2022-07-08", "close": 50.54, "volume": 2364990.0}, {"date": "2022-07-11", "close": 50.52, "volume": 2334997.0}, {"date": "2022-07-12", "close": 50.54, "volume": 1792254.0}, {"date": "2022-07-13", "close": 50.51, "volume": 2240492.0}, {"date": "2022-07-14", "close": 50.45, "volume": 2276997.0}, {"date": "2022-07-15", "close": 50.52, "volume": 4710773.0}, {"date": "2022-07-18", "close": 50.46, "volume": 1570778.0}, {"date": "2022-07-19", "close": 50.5, "volume": 2276751.0}, {"date": "2022-07-20", "close": 50.43, "volume": 3089196.0}, {"date": "2022-07-21", "close": 50.69, "volume": 2633713.0}, {"date": "2022-07-22", "close": 50.94, "volume": 2439181.0}, {"date": "2022-07-25", "close": 50.83, "volume": 3329956.0}, {"date": "2022-07-26", "close": 50.81, "volume": 2987783.0}, {"date": "2022-07-27", "close": 50.98, "volume": 2067142.0}, {"date": "2022-07-28", "close": 51.22, "volume": 1967177.0}, {"date": "2022-07-29", "close": 51.27, "volume": 2512905.0}, {"date": "2022-08-01", "close": 51.13, "volume": 2599479.0}, {"date": "2022-08-02", "close": 50.85, "volume": 3535646.0}, {"date": "2022-08-03", "close": 50.98, "volume": 2005885.0}, {"date": "2022-08-04", "close": 51.13, "volume": 1755251.0}, {"date": "2022-08-05", "close": 50.83, "volume": 1807637.0}, {"date": "2022-08-08", "close": 50.85, "volume": 3049975.0}, {"date": "2022-08-09", "close": 50.74, "volume": 3757986.0}, {"date": "2022-08-10", "close": 50.94, "volume": 1940685.0}, {"date": "2022-08-11", "close": 50.85, "volume": 1547792.0}, {"date": "2022-08-12", "close": 51.0, "volume": 1263113.0}, {"date": "2022-08-15", "close": 51.04, "volume": 1188669.0}, {"date": "2022-08-16", "close": 50.95, "volume": 1778374.0}, {"date": "2022-08-17", "close": 50.8, "volume": 1877825.0}, {"date": "2022-08-18", "close": 50.89, "volume": 1631615.0}, {"date": "2022-08-19", "close": 50.75, "volume": 1029438.0}, {"date": "2022-08-22", "close": 50.6, "volume": 2991775.0}, {"date": "2022-08-23", "close": 50.64, "volume": 1994830.0}, {"date": "2022-08-24", "close": 50.57, "volume": 4253641.0}, {"date": "2022-08-25", "close": 50.77, "volume": 1895891.0}, {"date": "2022-08-26", "close": 50.62, "volume": 1404686.0}, {"date": "2022-08-29", "close": 50.53, "volume": 2808021.0}, {"date": "2022-08-30", "close": 50.53, "volume": 3307218.0}, {"date": "2022-08-31", "close": 50.41, "volume": 2211088.0}, {"date": "2022-09-01", "close": 50.25, "volume": 4154199.0}, {"date": "2022-09-02", "close": 50.34, "volume": 1333955.0}, {"date": "2022-09-06", "close": 50.15, "volume": 3725728.0}, {"date": "2022-09-07", "close": 50.34, "volume": 4563108.0}, {"date": "2022-09-08", "close": 50.31, "volume": 5120714.0}, {"date": "2022-09-09", "close": 50.32, "volume": 2480197.0}, {"date": "2022-09-12", "close": 50.3, "volume": 1455538.0}, {"date": "2022-09-13", "close": 50.09, "volume": 3202686.0}, {"date": "2022-09-14", "close": 50.1, "volume": 3971473.0}, {"date": "2022-09-15", "close": 50.02, "volume": 3374504.0}, {"date": "2022-09-16", "close": 50.02, "volume": 3483853.0}, {"date": "2022-09-19", "close": 49.97, "volume": 3053484.0}, {"date": "2022-09-20", "close": 49.9, "volume": 3378378.0}, {"date": "2022-09-21", "close": 49.84, "volume": 2734068.0}, {"date": "2022-09-22", "close": 49.64, "volume": 4336641.0}, {"date": "2022-09-23", "close": 49.5, "volume": 4728911.0}, {"date": "2022-09-26", "close": 49.21, "volume": 4706455.0}, {"date": "2022-09-27", "close": 49.08, "volume": 8985065.0}, {"date": "2022-09-28", "close": 49.53, "volume": 12658250.0}, {"date": "2022-09-29", "close": 49.37, "volume": 4905043.0}, {"date": "2022-09-30", "close": 49.28, "volume": 4728311.0}, {"date": "2022-10-03", "close": 49.46, "volume": 4239914.0}, {"date": "2022-10-04", "close": 49.55, "volume": 5229921.0}, {"date": "2022-10-05", "close": 49.42, "volume": 4522571.0}, {"date": "2022-10-06", "close": 49.36, "volume": 7017985.0}, {"date": "2022-10-07", "close": 49.19, "volume": 2331587.0}, {"date": "2022-10-10", "close": 49.12, "volume": 1862259.0}, {"date": "2022-10-11", "close": 49.06, "volume": 5086354.0}, {"date": "2022-10-12", "close": 49.04, "volume": 6066093.0}, {"date": "2022-10-13", "close": 48.97, "volume": 7998094.0}, {"date": "2022-10-14", "close": 48.82, "volume": 6405183.0}, {"date": "2022-10-17", "close": 48.93, "volume": 2762113.0}, {"date": "2022-10-18", "close": 48.98, "volume": 21636010.0}, {"date": "2022-10-19", "close": 48.75, "volume": 3774062.0}, {"date": "2022-10-20", "close": 48.63, "volume": 7794821.0}, {"date": "2022-10-21", "close": 48.85, "volume": 8330514.0}, {"date": "2022-10-24", "close": 48.85, "volume": 2203593.0}, {"date": "2022-10-25", "close": 48.98, "volume": 3856909.0}, {"date": "2022-10-26", "close": 49.05, "volume": 5165930.0}, {"date": "2022-10-27", "close": 49.18, "volume": 6037299.0}, {"date": "2022-10-28", "close": 49.12, "volume": 7390160.0}, {"date": "2022-10-31", "close": 49.06, "volume": 2778785.0}, {"date": "2022-11-01", "close": 48.94, "volume": 4375399.0}, {"date": "2022-11-02", "close": 48.87, "volume": 5908230.0}, {"date": "2022-11-03", "close": 48.82, "volume": 38570710.0}, {"date": "2022-11-04", "close": 48.99, "volume": 4193747.0}, {"date": "2022-11-07", "close": 48.92, "volume": 3908258.0}, {"date": "2022-11-08", "close": 49.01, "volume": 2702555.0}, {"date": "2022-11-09", "close": 49.04, "volume": 3400834.0}, {"date": "2022-11-10", "close": 49.61, "volume": 2158366.0}, {"date": "2022-11-11", "close": 49.64, "volume": 1207997.0}, {"date": "2022-11-14", "close": 49.56, "volume": 3972354.0}, {"date": "2022-11-15", "close": 49.72, "volume": 4819734.0}, {"date": "2022-11-16", "close": 49.79, "volume": 4347090.0}, {"date": "2022-11-17", "close": 49.68, "volume": 3958960.0}, {"date": "2022-11-18", "close": 49.67, "volume": 2920953.0}, {"date": "2022-11-21", "close": 49.65, "volume": 4721045.0}, {"date": "2022-11-22", "close": 49.7, "volume": 4601414.0}, {"date": "2022-11-23", "close": 49.84, "volume": 2947891.0}, {"date": "2022-11-25", "close": 49.86, "volume": 631143.0}, {"date": "2022-11-28", "close": 49.82, "volume": 4119441.0}, {"date": "2022-11-29", "close": 49.73, "volume": 4742589.0}, {"date": "2022-11-30", "close": 50.0, "volume": 4353324.0}, {"date": "2022-12-01", "close": 50.06, "volume": 3655079.0}, {"date": "2022-12-02", "close": 50.08, "volume": 3418248.0}, {"date": "2022-12-05", "close": 49.89, "volume": 5671649.0}, {"date": "2022-12-06", "close": 49.93, "volume": 4034129.0}, {"date": "2022-12-07", "close": 50.12, "volume": 3151879.0}, {"date": "2022-12-08", "close": 50.01, "volume": 2360610.0}, {"date": "2022-12-09", "close": 50.02, "volume": 1792063.0}, {"date": "2022-12-12", "close": 49.96, "volume": 4529176.0}, {"date": "2022-12-13", "close": 50.15, "volume": 4738270.0}, {"date": "2022-12-14", "close": 50.19, "volume": 8065138.0}, {"date": "2022-12-15", "close": 50.08, "volume": 8122560.0}, {"date": "2022-12-16", "close": 50.09, "volume": 3226015.0}, {"date": "2022-12-19", "close": 50.0, "volume": 4359011.0}, {"date": "2022-12-20", "close": 49.89, "volume": 4357072.0}, {"date": "2022-12-21", "close": 50.02, "volume": 2656276.0}, {"date": "2022-12-22", "close": 50.01, "volume": 4047589.0}, {"date": "2022-12-23", "close": 49.97, "volume": 1354807.0}, {"date": "2022-12-27", "close": 49.82, "volume": 1860817.0}, {"date": "2022-12-28", "close": 49.79, "volume": 4123128.0}, {"date": "2022-12-29", "close": 49.88, "volume": 2050557.0}, {"date": "2022-12-30", "close": 49.82, "volume": 2367251.0}, {"date": "2023-01-03", "close": 49.89, "volume": 4098139.0}, {"date": "2023-01-04", "close": 49.96, "volume": 5539885.0}, {"date": "2023-01-05", "close": 49.89, "volume": 9572899.0}, {"date": "2023-01-06", "close": 50.18, "volume": 3051366.0}, {"date": "2023-01-09", "close": 50.22, "volume": 5821394.0}, {"date": "2023-01-10", "close": 50.19, "volume": 5128804.0}, {"date": "2023-01-11", "close": 50.3, "volume": 12443660.0}, {"date": "2023-01-12", "close": 50.47, "volume": 4985746.0}, {"date": "2023-01-13", "close": 50.39, "volume": 8123957.0}, {"date": "2023-01-17", "close": 50.42, "volume": 2977001.0}, {"date": "2023-01-18", "close": 50.64, "volume": 9781828.0}, {"date": "2023-01-19", "close": 50.58, "volume": 4697238.0}, {"date": "2023-01-20", "close": 50.58, "volume": 3910681.0}, {"date": "2023-01-23", "close": 50.5, "volume": 1621347.0}, {"date": "2023-01-24", "close": 50.57, "volume": 3776138.0}, {"date": "2023-01-25", "close": 50.59, "volume": 3078759.0}, {"date": "2023-01-26", "close": 50.56, "volume": 4764260.0}, {"date": "2023-01-27", "close": 50.54, "volume": 3561907.0}, {"date": "2023-01-30", "close": 50.47, "volume": 3041243.0}, {"date": "2023-01-31", "close": 50.66, "volume": 2770850.0}, {"date": "2023-02-01", "close": 50.7, "volume": 4195385.0}, {"date": "2023-02-02", "close": 50.75, "volume": 3211935.0}, {"date": "2023-02-03", "close": 50.49, "volume": 4913635.0}, {"date": "2023-02-06", "close": 50.31, "volume": 5184950.0}, {"date": "2023-02-07", "close": 50.34, "volume": 2446788.0}, {"date": "2023-02-08", "close": 50.35, "volume": 2618235.0}, {"date": "2023-02-09", "close": 50.25, "volume": 4395866.0}, {"date": "2023-02-10", "close": 50.21, "volume": 13601400.0}, {"date": "2023-02-13", "close": 50.18, "volume": 7080358.0}, {"date": "2023-02-14", "close": 50.12, "volume": 4622233.0}, {"date": "2023-02-15", "close": 50.08, "volume": 3421023.0}, {"date": "2023-02-16", "close": 50.05, "volume": 3965953.0}, {"date": "2023-02-17", "close": 50.11, "volume": 3198598.0}, {"date": "2023-02-21", "close": 49.92, "volume": 2494804.0}, {"date": "2023-02-22", "close": 49.94, "volume": 5465664.0}, {"date": "2023-02-23", "close": 50.0, "volume": 4207330.0}, {"date": "2023-02-24", "close": 49.84, "volume": 3118109.0}, {"date": "2023-02-27", "close": 49.93, "volume": 2309485.0}, {"date": "2023-02-28", "close": 49.92, "volume": 5787233.0}, {"date": "2023-03-01", "close": 49.66, "volume": 4220275.0}, {"date": "2023-03-02", "close": 49.71, "volume": 3550076.0}, {"date": "2023-03-03", "close": 49.8, "volume": 2758633.0}, {"date": "2023-03-06", "close": 49.77, "volume": 4366211.0}, {"date": "2023-03-07", "close": 49.61, "volume": 4561904.0}, {"date": "2023-03-08", "close": 49.56, "volume": 1990845.0}, {"date": "2023-03-09", "close": 49.69, "volume": 4241116.0}, {"date": "2023-03-10", "close": 49.94, "volume": 2830221.0}, {"date": "2023-03-13", "close": 50.01, "volume": 5581732.0}, {"date": "2023-03-14", "close": 49.97, "volume": 4727993.0}, {"date": "2023-03-15", "close": 50.11, "volume": 7592896.0}, {"date": "2023-03-16", "close": 49.92, "volume": 6478063.0}, {"date": "2023-03-17", "close": 50.16, "volume": 5533627.0}, {"date": "2023-03-20", "close": 50.14, "volume": 3840324.0}, {"date": "2023-03-21", "close": 50.21, "volume": 4282119.0}, {"date": "2023-03-22", "close": 50.49, "volume": 6510955.0}, {"date": "2023-03-23", "close": 50.54, "volume": 2864022.0}, {"date": "2023-03-24", "close": 50.62, "volume": 2826743.0}, {"date": "2023-03-27", "close": 50.29, "volume": 3112390.0}, {"date": "2023-03-28", "close": 50.25, "volume": 11773170.0}, {"date": "2023-03-29", "close": 50.33, "volume": 11424870.0}, {"date": "2023-03-30", "close": 50.34, "volume": 4576511.0}, {"date": "2023-03-31", "close": 50.54, "volume": 4735097.0}, {"date": "2023-04-03", "close": 50.6, "volume": 4312899.0}, {"date": "2023-04-04", "close": 50.65, "volume": 4732196.0}, {"date": "2023-04-05", "close": 50.68, "volume": 5910098.0}, {"date": "2023-04-06", "close": 50.61, "volume": 10041320.0}, {"date": "2023-04-10", "close": 50.51, "volume": 4412440.0}, {"date": "2023-04-11", "close": 50.51, "volume": 6048676.0}, {"date": "2023-04-12", "close": 50.56, "volume": 2143732.0}, {"date": "2023-04-13", "close": 50.66, "volume": 3091097.0}, {"date": "2023-04-14", "close": 50.53, "volume": 5694036.0}, {"date": "2023-04-17", "close": 50.44, "volume": 1436955.0}, {"date": "2023-04-18", "close": 50.45, "volume": 2638422.0}, {"date": "2023-04-19", "close": 50.36, "volume": 5108867.0}, {"date": "2023-04-20", "close": 50.5, "volume": 3757660.0}, {"date": "2023-04-21", "close": 50.49, "volume": 2687146.0}, {"date": "2023-04-24", "close": 50.57, "volume": 1230886.0}, {"date": "2023-04-25", "close": 50.76, "volume": 9589402.0}, {"date": "2023-04-26", "close": 50.67, "volume": 3115983.0}, {"date": "2023-04-27", "close": 50.57, "volume": 2419769.0}, {"date": "2023-04-28", "close": 50.71, "volume": 1804422.0}, {"date": "2023-05-01", "close": 50.39, "volume": 4629491.0}, {"date": "2023-05-02", "close": 50.55, "volume": 2361066.0}, {"date": "2023-05-03", "close": 50.69, "volume": 2142980.0}, {"date": "2023-05-04", "close": 50.73, "volume": 3989390.0}, {"date": "2023-05-05", "close": 50.58, "volume": 1998630.0}, {"date": "2023-05-08", "close": 50.48, "volume": 1882648.0}, {"date": "2023-05-09", "close": 50.48, "volume": 3480334.0}, {"date": "2023-05-10", "close": 50.67, "volume": 2092364.0}, {"date": "2023-05-11", "close": 50.7, "volume": 3207003.0}, {"date": "2023-05-12", "close": 50.58, "volume": 3119110.0}, {"date": "2023-05-15", "close": 50.57, "volume": 3496025.0}, {"date": "2023-05-16", "close": 50.47, "volume": 1781042.0}, {"date": "2023-05-17", "close": 50.44, "volume": 1902237.0}, {"date": "2023-05-18", "close": 50.32, "volume": 3107606.0}, {"date": "2023-05-19", "close": 50.31, "volume": 2245376.0}, {"date": "2023-05-22", "close": 50.31, "volume": 2339191.0}, {"date": "2023-05-23", "close": 50.32, "volume": 3696311.0}, {"date": "2023-05-24", "close": 50.23, "volume": 6251974.0}, {"date": "2023-05-25", "close": 50.1, "volume": 5180714.0}, {"date": "2023-05-26", "close": 50.13, "volume": 2085541.0}, {"date": "2023-05-30", "close": 50.3, "volume": 3145484.0}, {"date": "2023-05-31", "close": 50.34, "volume": 4174346.0}, {"date": "2023-06-01", "close": 50.31, "volume": 8120696.0}, {"date": "2023-06-02", "close": 50.18, "volume": 4444529.0}, {"date": "2023-06-05", "close": 50.17, "volume": 6370114.0}, {"date": "2023-06-06", "close": 50.16, "volume": 1870687.0}, {"date": "2023-06-07", "close": 50.05, "volume": 3036308.0}, {"date": "2023-06-08", "close": 50.17, "volume": 4207647.0}, {"date": "2023-06-09", "close": 50.03, "volume": 2443078.0}, {"date": "2023-06-12", "close": 50.13, "volume": 3066444.0}, {"date": "2023-06-13", "close": 50.03, "volume": 3024441.0}, {"date": "2023-06-14", "close": 50.02, "volume": 2705306.0}, {"date": "2023-06-15", "close": 50.2, "volume": 1654300.0}, {"date": "2023-06-16", "close": 50.13, "volume": 2430434.0}, {"date": "2023-06-20", "close": 50.18, "volume": 4986674.0}, {"date": "2023-06-21", "close": 50.16, "volume": 6394680.0}, {"date": "2023-06-22", "close": 50.1, "volume": 1808719.0}, {"date": "2023-06-23", "close": 50.12, "volume": 2465412.0}, {"date": "2023-06-26", "close": 50.19, "volume": 1751863.0}, {"date": "2023-06-27", "close": 50.13, "volume": 1838325.0}, {"date": "2023-06-28", "close": 50.22, "volume": 2557059.0}, {"date": "2023-06-29", "close": 50.09, "volume": 2509706.0}, {"date": "2023-06-30", "close": 50.17, "volume": 4726143.0}, {"date": "2023-07-03", "close": 49.95, "volume": 632014.0}, {"date": "2023-07-05", "close": 49.89, "volume": 2623868.0}, {"date": "2023-07-06", "close": 49.76, "volume": 3960956.0}, {"date": "2023-07-07", "close": 49.8, "volume": 1999849.0}, {"date": "2023-07-10", "close": 49.92, "volume": 1568196.0}, {"date": "2023-07-11", "close": 49.97, "volume": 3199278.0}, {"date": "2023-07-12", "close": 50.18, "volume": 2263838.0}, {"date": "2023-07-13", "close": 50.37, "volume": 2846407.0}, {"date": "2023-07-14", "close": 50.16, "volume": 1943929.0}, {"date": "2023-07-17", "close": 50.23, "volume": 2774564.0}, {"date": "2023-07-18", "close": 50.26, "volume": 1949669.0}, {"date": "2023-07-19", "close": 50.27, "volume": 3251184.0}, {"date": "2023-07-20", "close": 50.2, "volume": 2038496.0}, {"date": "2023-07-21", "close": 50.24, "volume": 1103259.0}, {"date": "2023-07-24", "close": 50.2, "volume": 3558066.0}, {"date": "2023-07-25", "close": 50.17, "volume": 2793455.0}, {"date": "2023-07-26", "close": 50.31, "volume": 4930207.0}, {"date": "2023-07-27", "close": 50.13, "volume": 4198096.0}, {"date": "2023-07-28", "close": 50.28, "volume": 3105610.0}, {"date": "2023-07-31", "close": 50.31, "volume": 3181723.0}, {"date": "2023-08-01", "close": 50.08, "volume": 4234081.0}, {"date": "2023-08-02", "close": 50.06, "volume": 10626900.0}, {"date": "2023-08-03", "close": 50.04, "volume": 3075255.0}, {"date": "2023-08-04", "close": 50.2, "volume": 2003115.0}, {"date": "2023-08-07", "close": 50.22, "volume": 2002479.0}, {"date": "2023-08-08", "close": 50.25, "volume": 3223325.0}, {"date": "2023-08-09", "close": 50.2, "volume": 4416549.0}, {"date": "2023-08-10", "close": 50.12, "volume": 10182240.0}, {"date": "2023-08-11", "close": 50.04, "volume": 3531729.0}, {"date": "2023-08-14", "close": 49.99, "volume": 3357430.0}, {"date": "2023-08-15", "close": 49.95, "volume": 2474886.0}, {"date": "2023-08-16", "close": 49.89, "volume": 5019713.0}, {"date": "2023-08-17", "close": 49.9, "volume": 2984165.0}, {"date": "2023-08-18", "close": 49.97, "volume": 2277300.0}, {"date": "2023-08-21", "close": 49.88, "volume": 3747042.0}, {"date": "2023-08-22", "close": 49.85, "volume": 3334481.0}, {"date": "2023-08-23", "close": 50.05, "volume": 2246997.0}, {"date": "2023-08-24", "close": 49.99, "volume": 2678236.0}, {"date": "2023-08-25", "close": 49.985, "volume": 3846455.0}, {"date": "2023-08-28", "close": 50.04, "volume": 21383980.0}, {"date": "2023-08-29", "close": 50.18, "volume": 7958347.0}, {"date": "2023-08-30", "close": 50.17, "volume": 5960808.0}, {"date": "2023-08-31", "close": 50.24, "volume": 6670530.0}, {"date": "2023-09-01", "close": 50.04, "volume": 4719029.0}, {"date": "2023-09-05", "close": 49.93, "volume": 3207401.0}, {"date": "2023-09-06", "close": 49.86, "volume": 2425605.0}, {"date": "2023-09-07", "close": 50.0, "volume": 3405712.0}, {"date": "2023-09-08", "close": 49.96, "volume": 2530043.0}, {"date": "2023-09-11", "close": 49.98, "volume": 2040530.0}, {"date": "2023-09-12", "close": 49.92, "volume": 9530983.0}, {"date": "2023-09-13", "close": 49.99, "volume": 2946660.0}, {"date": "2023-09-14", "close": 49.97, "volume": 2040775.0}, {"date": "2023-09-15", "close": 49.95, "volume": 2836284.0}, {"date": "2023-09-18", "close": 49.96, "volume": 2650276.0}, {"date": "2023-09-19", "close": 49.9, "volume": 2901378.0}, {"date": "2023-09-20", "close": 49.86, "volume": 2249557.0}, {"date": "2023-09-21", "close": 49.81, "volume": 3498039.0}, {"date": "2023-09-22", "close": 49.91, "volume": 1881409.0}, {"date": "2023-09-25", "close": 49.85, "volume": 4277988.0}, {"date": "2023-09-26", "close": 49.8, "volume": 4234644.0}, {"date": "2023-09-27", "close": 49.74, "volume": 3904776.0}, {"date": "2023-09-28", "close": 49.83, "volume": 2948339.0}, {"date": "2023-09-29", "close": 49.83, "volume": 5627277.0}, {"date": "2023-10-02", "close": 49.58, "volume": 9414449.0}, {"date": "2023-10-03", "close": 49.43, "volume": 4242494.0}, {"date": "2023-10-04", "close": 49.58, "volume": 4948047.0}, {"date": "2023-10-05", "close": 49.62, "volume": 2696153.0}, {"date": "2023-10-06", "close": 49.59, "volume": 2587893.0}, {"date": "2023-10-09", "close": 49.83, "volume": 2074483.0}, {"date": "2023-10-10", "close": 49.82, "volume": 3834740.0}, {"date": "2023-10-11", "close": 49.79, "volume": 2322530.0}, {"date": "2023-10-12", "close": 49.695, "volume": 6981106.0}, {"date": "2023-10-13", "close": 49.73, "volume": 22366500.0}, {"date": "2023-10-16", "close": 49.66, "volume": 3587690.0}, {"date": "2023-10-17", "close": 49.485, "volume": 3033843.0}, {"date": "2023-10-18", "close": 49.4, "volume": 4611618.0}, {"date": "2023-10-19", "close": 49.42, "volume": 6084212.0}, {"date": "2023-10-20", "close": 49.55, "volume": 4700825.0}, {"date": "2023-10-23", "close": 49.63, "volume": 5748042.0}, {"date": "2023-10-24", "close": 49.65, "volume": 5424654.0}, {"date": "2023-10-25", "close": 49.59, "volume": 4962307.0}, {"date": "2023-10-26", "close": 49.69, "volume": 3576754.0}, {"date": "2023-10-27", "close": 49.71, "volume": 3233728.0}, {"date": "2023-10-30", "close": 49.67, "volume": 2916699.0}, {"date": "2023-10-31", "close": 49.67, "volume": 2512701.0}, {"date": "2023-11-01", "close": 49.74, "volume": 3601542.0}, {"date": "2023-11-02", "close": 49.81, "volume": 3215707.0}, {"date": "2023-11-03", "close": 49.96, "volume": 11006340.0}, {"date": "2023-11-06", "close": 49.84, "volume": 4366144.0}, {"date": "2023-11-07", "close": 49.93, "volume": 2617728.0}, {"date": "2023-11-08", "close": 49.92, "volume": 4701566.0}, {"date": "2023-11-09", "close": 49.8, "volume": 6939686.0}, {"date": "2023-11-10", "close": 49.87, "volume": 4193569.0}, {"date": "2023-11-13", "close": 49.88, "volume": 2048560.0}, {"date": "2023-11-14", "close": 50.2, "volume": 3877815.0}, {"date": "2023-11-15", "close": 50.09, "volume": 4144324.0}, {"date": "2023-11-16", "close": 50.225, "volume": 3837240.0}, {"date": "2023-11-17", "close": 50.23, "volume": 2716166.0}, {"date": "2023-11-20", "close": 50.27, "volume": 3985144.0}, {"date": "2023-11-21", "close": 50.32, "volume": 2059239.0}, {"date": "2023-11-22", "close": 50.37, "volume": 1431041.0}, {"date": "2023-11-24", "close": 50.31, "volume": 670717.0}, {"date": "2023-11-27", "close": 50.42, "volume": 4878236.0}, {"date": "2023-11-28", "close": 50.57, "volume": 4236681.0}, {"date": "2023-11-29", "close": 50.715, "volume": 6065573.0}, {"date": "2023-11-30", "close": 50.66, "volume": 3826960.0}, {"date": "2023-12-01", "close": 50.7, "volume": 4477009.0}, {"date": "2023-12-04", "close": 50.605, "volume": 4092810.0}, {"date": "2023-12-05", "close": 50.7, "volume": 9075035.0}, {"date": "2023-12-06", "close": 50.7, "volume": 3127655.0}, {"date": "2023-12-07", "close": 50.74, "volume": 4532831.0}, {"date": "2023-12-08", "close": 50.6, "volume": 2735306.0}, {"date": "2023-12-11", "close": 50.59, "volume": 3730434.0}, {"date": "2023-12-12", "close": 50.66, "volume": 7987647.0}, {"date": "2023-12-13", "close": 51.06, "volume": 3862524.0}, {"date": "2023-12-14", "close": 51.02, "volume": 6310951.0}, {"date": "2023-12-15", "close": 50.955, "volume": 3553085.0}, {"date": "2023-12-18", "close": 50.94, "volume": 4917986.0}, {"date": "2023-12-19", "close": 50.965, "volume": 2356811.0}, {"date": "2023-12-20", "close": 51.06, "volume": 4918725.0}, {"date": "2023-12-21", "close": 51.12, "volume": 2766681.0}, {"date": "2023-12-22", "close": 51.135, "volume": 2666320.0}, {"date": "2023-12-26", "close": 51.165, "volume": 1717986.0}, {"date": "2023-12-27", "close": 51.27, "volume": 10913530.0}, {"date": "2023-12-28", "close": 51.25, "volume": 1764023.0}, {"date": "2023-12-29", "close": 51.275, "volume": 1574858.0}, {"date": "2024-01-02", "close": 51.13, "volume": 1961427.0}, {"date": "2024-01-03", "close": 51.11, "volume": 1982637.0}, {"date": "2024-01-04", "close": 51.06, "volume": 3556297.0}, {"date": "2024-01-05", "close": 51.03, "volume": 2903901.0}, {"date": "2024-01-08", "close": 51.12, "volume": 2117323.0}, {"date": "2024-01-09", "close": 51.14, "volume": 3141360.0}, {"date": "2024-01-10", "close": 51.15, "volume": 1728456.0}, {"date": "2024-01-11", "close": 51.33, "volume": 2444437.0}, {"date": "2024-01-12", "close": 51.445, "volume": 2955181.0}, {"date": "2024-01-16", "close": 51.3, "volume": 3476138.0}, {"date": "2024-01-17", "close": 51.185, "volume": 3426564.0}, {"date": "2024-01-18", "close": 51.21, "volume": 2788227.0}, {"date": "2024-01-19", "close": 51.185, "volume": 1753027.0}, {"date": "2024-01-22", "close": 51.22, "volume": 3763159.0}, {"date": "2024-01-23", "close": 51.21, "volume": 2447877.0}, {"date": "2024-01-24", "close": 51.19, "volume": 2293491.0}, {"date": "2024-01-25", "close": 51.33, "volume": 3788112.0}, {"date": "2024-01-26", "close": 51.28, "volume": 2340574.0}, {"date": "2024-01-29", "close": 51.36, "volume": 3198833.0}, {"date": "2024-01-30", "close": 51.335, "volume": 3442622.0}, {"date": "2024-01-31", "close": 51.48, "volume": 4842575.0}, {"date": "2024-02-01", "close": 51.41, "volume": 3349532.0}, {"date": "2024-02-02", "close": 51.23, "volume": 6981147.0}, {"date": "2024-02-05", "close": 51.105, "volume": 3247694.0}, {"date": "2024-02-06", "close": 51.21, "volume": 3149422.0}, {"date": "2024-02-07", "close": 51.19, "volume": 4338763.0}, {"date": "2024-02-08", "close": 51.13, "volume": 2457515.0}, {"date": "2024-02-09", "close": 51.14, "volume": 5688709.0}, {"date": "2024-02-12", "close": 51.165, "volume": 3011027.0}, {"date": "2024-02-13", "close": 50.945, "volume": 4432120.0}, {"date": "2024-02-14", "close": 51.075, "volume": 3760460.0}, {"date": "2024-02-15", "close": 51.125, "volume": 2033209.0}, {"date": "2024-02-16", "close": 51.02, "volume": 1731052.0}, {"date": "2024-02-20", "close": 51.11, "volume": 4957386.0}, {"date": "2024-02-21", "close": 51.07, "volume": 1957680.0}, {"date": "2024-02-22", "close": 51.05, "volume": 3580713.0}, {"date": "2024-02-23", "close": 51.09, "volume": 6234655.0}, {"date": "2024-02-26", "close": 51.02, "volume": 1666691.0}, {"date": "2024-02-27", "close": 51.02, "volume": 2809498.0}, {"date": "2024-02-28", "close": 51.06, "volume": 1091728.0}, {"date": "2024-02-29", "close": 51.07, "volume": 6973123.0}, {"date": "2024-03-01", "close": 51.06, "volume": 2289242.0}, {"date": "2024-03-04", "close": 51.01, "volume": 1883548.0}, {"date": "2024-03-05", "close": 51.075, "volume": 1768126.0}, {"date": "2024-03-06", "close": 51.11, "volume": 1364886.0}, {"date": "2024-03-07", "close": 51.18, "volume": 1811052.0}, {"date": "2024-03-08", "close": 51.23, "volume": 6212222.0}, {"date": "2024-03-11", "close": 51.21, "volume": 1564641.0}, {"date": "2024-03-12", "close": 51.15, "volume": 1269185.0}, {"date": "2024-03-13", "close": 51.13, "volume": 4645792.0}, {"date": "2024-03-14", "close": 51.04, "volume": 2359618.0}, {"date": "2024-03-15", "close": 51.02, "volume": 5972825.0}, {"date": "2024-03-18", "close": 51.03, "volume": 2033443.0}, {"date": "2024-03-19", "close": 51.115, "volume": 3478562.0}, {"date": "2024-03-20", "close": 51.21, "volume": 2279561.0}, {"date": "2024-03-21", "close": 51.22, "volume": 2055530.0}, {"date": "2024-03-22", "close": 51.28, "volume": 4623414.0}, {"date": "2024-03-25", "close": 51.23, "volume": 1360103.0}, {"date": "2024-03-26", "close": 51.22, "volume": 1751522.0}, {"date": "2024-03-27", "close": 51.33, "volume": 1593808.0}, {"date": "2024-03-28", "close": 51.28, "volume": 1771498.0}, {"date": "2024-04-01", "close": 50.99, "volume": 2619710.0}, {"date": "2024-04-02", "close": 51.0, "volume": 2717303.0}, {"date": "2024-04-03", "close": 51.04, "volume": 2660594.0}, {"date": "2024-04-04", "close": 51.08, "volume": 2606928.0}, {"date": "2024-04-05", "close": 51.01, "volume": 1743758.0}, {"date": "2024-04-08", "close": 50.95, "volume": 2250126.0}, {"date": "2024-04-09", "close": 51.01, "volume": 3316214.0}, {"date": "2024-04-10", "close": 50.72, "volume": 2399084.0}, {"date": "2024-04-11", "close": 50.76, "volume": 9342279.0}, {"date": "2024-04-12", "close": 50.81, "volume": 2199475.0}, {"date": "2024-04-15", "close": 50.68, "volume": 2710788.0}, {"date": "2024-04-16", "close": 50.64, "volume": 2695418.0}, {"date": "2024-04-17", "close": 50.71, "volume": 3233597.0}, {"date": "2024-04-18", "close": 50.68, "volume": 2672826.0}, {"date": "2024-04-19", "close": 50.7, "volume": 2209314.0}, {"date": "2024-04-22", "close": 50.77, "volume": 1772037.0}, {"date": "2024-04-23", "close": 50.84, "volume": 1440297.0}, {"date": "2024-04-24", "close": 50.79, "volume": 1438998.0}, {"date": "2024-04-25", "close": 50.75, "volume": 2885949.0}, {"date": "2024-04-26", "close": 50.79, "volume": 1917543.0}, {"date": "2024-04-29", "close": 50.84, "volume": 3093314.0}, {"date": "2024-04-30", "close": 50.79, "volume": 9668181.0}, {"date": "2024-05-01", "close": 50.71, "volume": 4066106.0}, {"date": "2024-05-02", "close": 50.87, "volume": 1706635.0}, {"date": "2024-05-03", "close": 51.01, "volume": 2152420.0}, {"date": "2024-05-06", "close": 51.03, "volume": 2077181.0}, {"date": "2024-05-07", "close": 51.01, "volume": 2767635.0}, {"date": "2024-05-08", "close": 50.99, "volume": 5965225.0}, {"date": "2024-05-09", "close": 51.01, "volume": 9570262.0}, {"date": "2024-05-10", "close": 50.96, "volume": 7906947.0}, {"date": "2024-05-13", "close": 50.96, "volume": 6251276.0}, {"date": "2024-05-14", "close": 51.03, "volume": 3008993.0}, {"date": "2024-05-15", "close": 51.18, "volume": 3849428.0}, {"date": "2024-05-16", "close": 51.15, "volume": 1201361.0}, {"date": "2024-05-17", "close": 51.11, "volume": 1065279.0}, {"date": "2024-05-20", "close": 51.11, "volume": 1049637.0}, {"date": "2024-05-21", "close": 51.13, "volume": 1269534.0}, {"date": "2024-05-22", "close": 51.1, "volume": 2884437.0}, {"date": "2024-05-23", "close": 51.02, "volume": 2034962.0}, {"date": "2024-05-24", "close": 51.06, "volume": 1579435.0}, {"date": "2024-05-28", "close": 51.01, "volume": 2254054.0}, {"date": "2024-05-29", "close": 50.98, "volume": 1797395.0}, {"date": "2024-05-30", "close": 51.06, "volume": 1336198.0}, {"date": "2024-05-31", "close": 51.14, "volume": 4660686.0}, {"date": "2024-06-03", "close": 51.08, "volume": 1737183.0}, {"date": "2024-06-04", "close": 51.14, "volume": 1827838.0}, {"date": "2024-06-05", "close": 51.19, "volume": 3313848.0}, {"date": "2024-06-06", "close": 51.2, "volume": 1733902.0}, {"date": "2024-06-07", "close": 51.02, "volume": 2557370.0}, {"date": "2024-06-10", "close": 51.01, "volume": 1940849.0}, {"date": "2024-06-11", "close": 51.08, "volume": 1493446.0}, {"date": "2024-06-12", "close": 51.2, "volume": 1818478.0}, {"date": "2024-06-13", "close": 51.29, "volume": 2214639.0}, {"date": "2024-06-14", "close": 51.28, "volume": 853417.0}, {"date": "2024-06-17", "close": 51.2, "volume": 1437224.0}, {"date": "2024-06-18", "close": 51.3, "volume": 2056277.0}, {"date": "2024-06-20", "close": 51.26, "volume": 2475286.0}, {"date": "2024-06-21", "close": 51.28, "volume": 3585491.0}, {"date": "2024-06-24", "close": 51.28, "volume": 1011772.0}, {"date": "2024-06-25", "close": 51.27, "volume": 3962208.0}, {"date": "2024-06-26", "close": 51.21, "volume": 4054848.0}, {"date": "2024-06-27", "close": 51.26, "volume": 2346809.0}, {"date": "2024-06-28", "close": 51.24, "volume": 2817108.0}, {"date": "2024-07-01", "close": 51.02, "volume": 1323344.0}, {"date": "2024-07-02", "close": 51.12, "volume": 1218435.0}, {"date": "2024-07-03", "close": 51.23, "volume": 833171.0}, {"date": "2024-07-05", "close": 51.36, "volume": 1606830.0}, {"date": "2024-07-08", "close": 51.33, "volume": 3164981.0}, {"date": "2024-07-09", "close": 51.33, "volume": 3125692.0}, {"date": "2024-07-10", "close": 51.38, "volume": 1670482.0}, {"date": "2024-07-11", "close": 51.51, "volume": 1751922.0}, {"date": "2024-07-12", "close": 51.61, "volume": 1901532.0}, {"date": "2024-07-15", "close": 51.56, "volume": 1492785.0}, {"date": "2024-07-16", "close": 51.62, "volume": 2190823.0}, {"date": "2024-07-17", "close": 51.64, "volume": 1381391.0}, {"date": "2024-07-18", "close": 51.565, "volume": 2257624.0}, {"date": "2024-07-19", "close": 51.53, "volume": 888832.0}, {"date": "2024-07-22", "close": 51.55, "volume": 887056.0}, {"date": "2024-07-23", "close": 51.56, "volume": 1511653.0}, {"date": "2024-07-24", "close": 51.56, "volume": 1441110.0}, {"date": "2024-07-25", "close": 51.59, "volume": 1515998.0}, {"date": "2024-07-26", "close": 51.68, "volume": 1297976.0}, {"date": "2024-07-29", "close": 51.73, "volume": 2645739.0}, {"date": "2024-07-30", "close": 51.75, "volume": 3074411.0}, {"date": "2024-07-31", "close": 51.87, "volume": 3588324.0}, {"date": "2024-08-01", "close": 51.82, "volume": 2257528.0}, {"date": "2024-08-02", "close": 52.06, "volume": 3212109.0}, {"date": "2024-08-05", "close": 51.98, "volume": 2450811.0}, {"date": "2024-08-06", "close": 51.92, "volume": 3063720.0}, {"date": "2024-08-07", "close": 51.86, "volume": 4812510.0}, {"date": "2024-08-08", "close": 51.86, "volume": 1431905.0}, {"date": "2024-08-09", "close": 51.91, "volume": 939681.0}, {"date": "2024-08-12", "close": 51.96, "volume": 1253834.0}, {"date": "2024-08-13", "close": 52.11, "volume": 1844856.0}, {"date": "2024-08-14", "close": 52.12, "volume": 1827997.0}, {"date": "2024-08-15", "close": 52.0, "volume": 2011105.0}, {"date": "2024-08-16", "close": 52.07, "volume": 2068929.0}, {"date": "2024-08-19", "close": 52.07, "volume": 1964835.0}, {"date": "2024-08-20", "close": 52.15, "volume": 1510164.0}, {"date": "2024-08-21", "close": 52.24, "volume": 1468299.0}, {"date": "2024-08-22", "close": 52.16, "volume": 2175336.0}, {"date": "2024-08-23", "close": 52.33, "volume": 1647677.0}, {"date": "2024-08-26", "close": 52.31, "volume": 1312850.0}, {"date": "2024-08-27", "close": 52.34, "volume": 2246957.0}, {"date": "2024-08-28", "close": 52.33, "volume": 2046965.0}, {"date": "2024-08-29", "close": 52.32, "volume": 1888979.0}, {"date": "2024-08-30", "close": 52.33, "volume": 2419335.0}, {"date": "2024-09-03", "close": 52.2, "volume": 2399060.0}, {"date": "2024-09-04", "close": 52.32, "volume": 3138119.0}, {"date": "2024-09-05", "close": 52.39, "volume": 3682886.0}, {"date": "2024-09-06", "close": 52.44, "volume": 2680073.0}, {"date": "2024-09-09", "close": 52.47, "volume": 2069300.0}, {"date": "2024-09-10", "close": 52.54, "volume": 2160903.0}, {"date": "2024-09-11", "close": 52.51, "volume": 2126949.0}, {"date": "2024-09-12", "close": 52.52, "volume": 2566758.0}, {"date": "2024-09-13", "close": 52.6, "volume": 1718244.0}, {"date": "2024-09-16", "close": 52.66, "volume": 1786483.0}, {"date": "2024-09-17", "close": 52.63, "volume": 2072154.0}, {"date": "2024-09-18", "close": 52.58, "volume": 4036398.0}, {"date": "2024-09-19", "close": 52.65, "volume": 1419490.0}, {"date": "2024-09-20", "close": 52.69, "volume": 1901199.0}, {"date": "2024-09-23", "close": 52.66, "volume": 3521760.0}, {"date": "2024-09-24", "close": 52.73, "volume": 2559062.0}, {"date": "2024-09-25", "close": 52.64, "volume": 4468931.0}, {"date": "2024-09-26", "close": 52.62, "volume": 1967957.0}, {"date": "2024-09-27", "close": 52.71, "volume": 2708498.0}, {"date": "2024-09-30", "close": 52.66, "volume": 1786261.0}, {"date": "2024-10-01", "close": 52.55, "volume": 2557730.0}, {"date": "2024-10-02", "close": 52.54, "volume": 6769401.0}, {"date": "2024-10-03", "close": 52.42, "volume": 2151212.0}, {"date": "2024-10-04", "close": 52.23, "volume": 2238564.0}, {"date": "2024-10-07", "close": 52.15, "volume": 1802291.0}, {"date": "2024-10-08", "close": 52.2, "volume": 3199571.0}, {"date": "2024-10-09", "close": 52.16, "volume": 2157358.0}, {"date": "2024-10-10", "close": 52.2, "volume": 2943492.0}, {"date": "2024-10-11", "close": 52.25, "volume": 1581496.0}, {"date": "2024-10-14", "close": 52.23, "volume": 874029.0}, {"date": "2024-10-15", "close": 52.27, "volume": 2930115.0}, {"date": "2024-10-16", "close": 52.32, "volume": 2121967.0}, {"date": "2024-10-17", "close": 52.25, "volume": 1675181.0}, {"date": "2024-10-18", "close": 52.27, "volume": 1581280.0}, {"date": "2024-10-21", "close": 52.15, "volume": 1368483.0}, {"date": "2024-10-22", "close": 52.15, "volume": 2971066.0}, {"date": "2024-10-23", "close": 52.06, "volume": 13378000.0}, {"date": "2024-10-24", "close": 52.1, "volume": 2687546.0}, {"date": "2024-10-25", "close": 52.07, "volume": 1631629.0}, {"date": "2024-10-28", "close": 52.06, "volume": 3151431.0}, {"date": "2024-10-29", "close": 52.09, "volume": 2993909.0}, {"date": "2024-10-30", "close": 52.01, "volume": 2955068.0}, {"date": "2024-10-31", "close": 52.0, "volume": 4529459.0}, {"date": "2024-11-01", "close": 51.75, "volume": 2328209.0}, {"date": "2024-11-04", "close": 51.84, "volume": 2644781.0}, {"date": "2024-11-05", "close": 51.88, "volume": 2957384.0}, {"date": "2024-11-06", "close": 51.79, "volume": 4105375.0}, {"date": "2024-11-07", "close": 51.97, "volume": 3956806.0}, {"date": "2024-11-08", "close": 51.96, "volume": 2693419.0}, {"date": "2024-11-11", "close": 51.91, "volume": 1558788.0}, {"date": "2024-11-12", "close": 51.78, "volume": 2927310.0}, {"date": "2024-11-13", "close": 51.84, "volume": 2791147.0}, {"date": "2024-11-14", "close": 51.75, "volume": 1604966.0}, {"date": "2024-11-15", "close": 51.81, "volume": 1907750.0}, {"date": "2024-11-18", "close": 51.86, "volume": 1892539.0}, {"date": "2024-11-19", "close": 51.88, "volume": 3196178.0}, {"date": "2024-11-20", "close": 51.84, "volume": 2908422.0}, {"date": "2024-11-21", "close": 51.82, "volume": 4399866.0}, {"date": "2024-11-22", "close": 51.83, "volume": 1797464.0}, {"date": "2024-11-25", "close": 52.0, "volume": 3825406.0}, {"date": "2024-11-26", "close": 51.97, "volume": 5431797.0}, {"date": "2024-11-27", "close": 52.04, "volume": 3072446.0}, {"date": "2024-11-29", "close": 52.15, "volume": 836009.0}, {"date": "2024-12-02", "close": 51.97, "volume": 3699174.0}, {"date": "2024-12-03", "close": 51.96, "volume": 1949340.0}, {"date": "2024-12-04", "close": 52.03, "volume": 3249926.0}, {"date": "2024-12-05", "close": 52.01, "volume": 4115391.0}, {"date": "2024-12-06", "close": 52.1, "volume": 1148838.0}, {"date": "2024-12-09", "close": 52.07, "volume": 2167232.0}, {"date": "2024-12-10", "close": 52.06, "volume": 3814196.0}, {"date": "2024-12-11", "close": 52.05, "volume": 12051450.0}, {"date": "2024-12-12", "close": 52.0, "volume": 2111992.0}, {"date": "2024-12-13", "close": 51.925, "volume": 1298280.0}, {"date": "2024-12-16", "close": 51.95, "volume": 1781854.0}, {"date": "2024-12-17", "close": 51.93, "volume": 1969333.0}, {"date": "2024-12-18", "close": 51.53, "volume": 2877684.0}, {"date": "2024-12-19", "close": 51.54, "volume": 2132539.0}, {"date": "2024-12-20", "close": 51.6, "volume": 3216949.0}, {"date": "2024-12-23", "close": 51.56, "volume": 2080719.0}, {"date": "2024-12-24", "close": 51.62, "volume": 932226.0}, {"date": "2024-12-26", "close": 51.64, "volume": 1121406.0}, {"date": "2024-12-27", "close": 51.61, "volume": 1248401.0}, {"date": "2024-12-30", "close": 51.7, "volume": 1964244.0}, {"date": "2024-12-31", "close": 51.7, "volume": 1660596.0}, {"date": "2025-01-02", "close": 51.72, "volume": 2397981.0}, {"date": "2025-01-03", "close": 51.7, "volume": 3919296.0}, {"date": "2025-01-06", "close": 51.69, "volume": 2906520.0}, {"date": "2025-01-07", "close": 51.65, "volume": 5267714.0}, {"date": "2025-01-08", "close": 51.69, "volume": 3381548.0}, {"date": "2025-01-10", "close": 51.54, "volume": 3715405.0}, {"date": "2025-01-13", "close": 51.52, "volume": 4193093.0}, {"date": "2025-01-14", "close": 51.56, "volume": 2229158.0}, {"date": "2025-01-15", "close": 51.76, "volume": 2487995.0}, {"date": "2025-01-16", "close": 51.79, "volume": 1998875.0}, {"date": "2025-01-17", "close": 51.79, "volume": 1506601.0}, {"date": "2025-01-21", "close": 51.86, "volume": 2386146.0}, {"date": "2025-01-22", "close": 51.81, "volume": 3795297.0}, {"date": "2025-01-23", "close": 51.83, "volume": 2706723.0}, {"date": "2025-01-24", "close": 51.88, "volume": 1563624.0}, {"date": "2025-01-27", "close": 52.0, "volume": 1220145.0}, {"date": "2025-01-28", "close": 52.0, "volume": 2328799.0}, {"date": "2025-01-29", "close": 51.99, "volume": 3408077.0}, {"date": "2025-01-30", "close": 52.02, "volume": 1930713.0}, {"date": "2025-01-31", "close": 52.02, "volume": 4025018.0}, {"date": "2025-02-03", "close": 51.79, "volume": 4132679.0}, {"date": "2025-02-04", "close": 51.86, "volume": 3786714.0}, {"date": "2025-02-05", "close": 51.92, "volume": 2516834.0}, {"date": "2025-02-06", "close": 51.89, "volume": 1492675.0}, {"date": "2025-02-07", "close": 51.82, "volume": 1583087.0}, {"date": "2025-02-10", "close": 51.84, "volume": 1317617.0}, {"date": "2025-02-11", "close": 51.84, "volume": 1832268.0}, {"date": "2025-02-12", "close": 51.76, "volume": 4887567.0}, {"date": "2025-02-13", "close": 51.88, "volume": 1388422.0}, {"date": "2025-02-14", "close": 51.96, "volume": 1189435.0}, {"date": "2025-02-18", "close": 51.92, "volume": 4629847.0}, {"date": "2025-02-19", "close": 51.96, "volume": 3258430.0}, {"date": "2025-02-20", "close": 51.98, "volume": 1284066.0}, {"date": "2025-02-21", "close": 52.06, "volume": 2793460.0}, {"date": "2025-02-24", "close": 52.11, "volume": 2331561.0}, {"date": "2025-02-25", "close": 52.21, "volume": 2238781.0}, {"date": "2025-02-26", "close": 52.24, "volume": 2967098.0}, {"date": "2025-02-27", "close": 52.24, "volume": 3742996.0}, {"date": "2025-02-28", "close": 52.35, "volume": 5219222.0}, {"date": "2025-03-03", "close": 52.18, "volume": 4796092.0}, {"date": "2025-03-04", "close": 52.2, "volume": 5708919.0}, {"date": "2025-03-05", "close": 52.14, "volume": 1774892.0}, {"date": "2025-03-06", "close": 52.13, "volume": 4386300.0}, {"date": "2025-03-07", "close": 52.11, "volume": 2711726.0}, {"date": "2025-03-10", "close": 52.2, "volume": 1265530.0}, {"date": "2025-03-11", "close": 52.1, "volume": 3462043.0}, {"date": "2025-03-12", "close": 52.02, "volume": 3303663.0}, {"date": "2025-03-13", "close": 52.09, "volume": 4300445.0}, {"date": "2025-03-14", "close": 52.06, "volume": 3452157.0}, {"date": "2025-03-17", "close": 52.07, "volume": 5526031.0}, {"date": "2025-03-18", "close": 52.13, "volume": 3174787.0}, {"date": "2025-03-19", "close": 52.26, "volume": 1940992.0}, {"date": "2025-03-20", "close": 52.26, "volume": 2407920.0}, {"date": "2025-03-21", "close": 52.28, "volume": 1735585.0}, {"date": "2025-03-24", "close": 52.21, "volume": 2127192.0}, {"date": "2025-03-25", "close": 52.24, "volume": 2366162.0}, {"date": "2025-03-26", "close": 52.21, "volume": 1412511.0}, {"date": "2025-03-27", "close": 52.24, "volume": 17023850.0}, {"date": "2025-03-28", "close": 52.34, "volume": 7671718.0}, {"date": "2025-03-31", "close": 52.37, "volume": 4072806.0}, {"date": "2025-04-01", "close": 52.22, "volume": 4291175.0}, {"date": "2025-04-02", "close": 52.2, "volume": 11157010.0}, {"date": "2025-04-03", "close": 52.38, "volume": 13053060.0}, {"date": "2025-04-04", "close": 52.25, "volume": 7347715.0}, {"date": "2025-04-07", "close": 51.91, "volume": 12509580.0}, {"date": "2025-04-08", "close": 51.83, "volume": 5383229.0}, {"date": "2025-04-09", "close": 52.08, "volume": 8344684.0}, {"date": "2025-04-10", "close": 51.81, "volume": 4593043.0}, {"date": "2025-04-11", "close": 51.68, "volume": 5196247.0}, {"date": "2025-04-14", "close": 51.9, "volume": 3073072.0}, {"date": "2025-04-15", "close": 51.97, "volume": 2527930.0}, {"date": "2025-04-16", "close": 52.09, "volume": 4630742.0}, {"date": "2025-04-17", "close": 52.12, "volume": 5009570.0}, {"date": "2025-04-21", "close": 52.04, "volume": 2861640.0}, {"date": "2025-04-22", "close": 52.07, "volume": 2616670.0}, {"date": "2025-04-23", "close": 52.05, "volume": 2658921.0}, {"date": "2025-04-24", "close": 52.26, "volume": 2223098.0}, {"date": "2025-04-25", "close": 52.36, "volume": 4788071.0}, {"date": "2025-04-28", "close": 52.45, "volume": 1939951.0}, {"date": "2025-04-29", "close": 52.5, "volume": 3059794.0}, {"date": "2025-04-30", "close": 52.49, "volume": 8501538.0}, {"date": "2025-05-01", "close": 52.22, "volume": 2691409.0}, {"date": "2025-05-02", "close": 52.12, "volume": 2010837.0}, {"date": "2025-05-05", "close": 52.15, "volume": 3230255.0}, {"date": "2025-05-06", "close": 52.21, "volume": 2633357.0}, {"date": "2025-05-07", "close": 52.21, "volume": 4084250.0}, {"date": "2025-05-08", "close": 52.1, "volume": 2853550.0}, {"date": "2025-05-09", "close": 52.13, "volume": 1813919.0}, {"date": "2025-05-12", "close": 52.09, "volume": 3807532.0}, {"date": "2025-05-13", "close": 52.13, "volume": 2895879.0}, {"date": "2025-05-14", "close": 52.04, "volume": 3532863.0}, {"date": "2025-05-15", "close": 52.21, "volume": 1541963.0}, {"date": "2025-05-16", "close": 52.24, "volume": 2217911.0}, {"date": "2025-05-19", "close": 52.28, "volume": 2980737.0}, {"date": "2025-05-20", "close": 52.29, "volume": 3120691.0}, {"date": "2025-05-21", "close": 52.14, "volume": 7983525.0}, {"date": "2025-05-22", "close": 52.22, "volume": 3203322.0}, {"date": "2025-05-23", "close": 52.24, "volume": 1343535.0}, {"date": "2025-05-27", "close": 52.34, "volume": 3447758.0}, {"date": "2025-05-28", "close": 52.29, "volume": 1566035.0}, {"date": "2025-05-29", "close": 52.37, "volume": 1745360.0}, {"date": "2025-05-30", "close": 52.45, "volume": 2536455.0}, {"date": "2025-06-02", "close": 52.23, "volume": 2537559.0}, {"date": "2025-06-03", "close": 52.22, "volume": 1993856.0}, {"date": "2025-06-04", "close": 52.36, "volume": 2657285.0}, {"date": "2025-06-05", "close": 52.25, "volume": 1697601.0}, {"date": "2025-06-06", "close": 52.13, "volume": 2762865.0}, {"date": "2025-06-09", "close": 52.18, "volume": 2062096.0}, {"date": "2025-06-10", "close": 52.21, "volume": 2386321.0}, {"date": "2025-06-11", "close": 52.31, "volume": 1265053.0}, {"date": "2025-06-12", "close": 52.38, "volume": 2705412.0}, {"date": "2025-06-13", "close": 52.31, "volume": 4104564.0}, {"date": "2025-06-16", "close": 52.32, "volume": 1331044.0}, {"date": "2025-06-17", "close": 52.35, "volume": 8230969.0}, {"date": "2025-06-18", "close": 52.37, "volume": 1615152.0}, {"date": "2025-06-20", "close": 52.45, "volume": 2398417.0}, {"date": "2025-06-23", "close": 52.55, "volume": 2483427.0}, {"date": "2025-06-24", "close": 52.63, "volume": 2916168.0}, {"date": "2025-06-25", "close": 52.6, "volume": 2253412.0}, {"date": "2025-06-26", "close": 52.7, "volume": 1971820.0}, {"date": "2025-06-27", "close": 52.7, "volume": 1584705.0}, {"date": "2025-06-30", "close": 52.76, "volume": 3230921.0}, {"date": "2025-07-01", "close": 52.51, "volume": 3175358.0}, {"date": "2025-07-02", "close": 52.53, "volume": 3252894.0}, {"date": "2025-07-03", "close": 52.48, "volume": 1122478.0}, {"date": "2025-07-07", "close": 52.43, "volume": 2062799.0}, {"date": "2025-07-08", "close": 52.39, "volume": 5684441.0}, {"date": "2025-07-09", "close": 52.5, "volume": 3509118.0}, {"date": "2025-07-10", "close": 52.48, "volume": 7118632.0}, {"date": "2025-07-11", "close": 52.45, "volume": 2803663.0}, {"date": "2025-07-14", "close": 52.45, "volume": 936191.0}, {"date": "2025-07-15", "close": 52.39, "volume": 2302323.0}, {"date": "2025-07-16", "close": 52.47, "volume": 2891094.0}, {"date": "2025-07-17", "close": 52.51, "volume": 3427372.0}, {"date": "2025-07-18", "close": 52.57, "volume": 1080523.0}, {"date": "2025-07-21", "close": 52.64, "volume": 1720594.0}, {"date": "2025-07-22", "close": 52.68, "volume": 1194368.0}, {"date": "2025-07-23", "close": 52.61, "volume": 1571299.0}, {"date": "2025-07-24", "close": 52.58, "volume": 1820845.0}, {"date": "2025-07-25", "close": 52.63, "volume": 1532893.0}, {"date": "2025-07-28", "close": 52.61, "volume": 1144425.0}, {"date": "2025-07-29", "close": 52.69, "volume": 1683610.0}, {"date": "2025-07-30", "close": 52.62, "volume": 1621518.0}, {"date": "2025-07-31", "close": 52.63, "volume": 9266074.0}, {"date": "2025-08-01", "close": 52.72, "volume": 1935729.0}, {"date": "2025-08-04", "close": 52.75, "volume": 2611972.0}, {"date": "2025-08-05", "close": 52.72, "volume": 3137719.0}, {"date": "2025-08-06", "close": 52.76, "volume": 2857278.0}, {"date": "2025-08-07", "close": 52.73, "volume": 3260670.0}, {"date": "2025-08-08", "close": 52.68, "volume": 2186682.0}, {"date": "2025-08-11", "close": 52.71, "volume": 1542533.0}, {"date": "2025-08-12", "close": 52.76, "volume": 2708305.0}, {"date": "2025-08-13", "close": 52.87, "volume": 3357950.0}, {"date": "2025-08-14", "close": 52.79, "volume": 3240848.0}, {"date": "2025-08-15", "close": 52.79, "volume": 2479629.0}, {"date": "2025-08-18", "close": 52.8, "volume": 2084033.0}, {"date": "2025-08-19", "close": 52.83, "volume": 1931736.0}, {"date": "2025-08-20", "close": 52.83, "volume": 2887177.0}, {"date": "2025-08-21", "close": 52.75, "volume": 1234243.0}, {"date": "2025-08-22", "close": 52.94, "volume": 1534292.0}, {"date": "2025-08-25", "close": 52.88, "volume": 9948650.0}, {"date": "2025-08-26", "close": 52.94, "volume": 1654905.0}, {"date": "2025-08-27", "close": 53.01, "volume": 2885300.0}, {"date": "2025-08-28", "close": 52.99, "volume": 2532935.0}, {"date": "2025-08-29", "close": 52.99, "volume": 3015891.0}, {"date": "2025-09-02", "close": 52.76, "volume": 1122262.0}, {"date": "2025-09-03", "close": 52.83, "volume": 1269105.0}, {"date": "2025-09-04", "close": 52.92, "volume": 2483608.0}, {"date": "2025-09-05", "close": 53.0, "volume": 1390410.0}, {"date": "2025-09-08", "close": 53.01, "volume": 1484738.0}, {"date": "2025-09-09", "close": 52.99, "volume": 2368325.0}, {"date": "2025-09-10", "close": 53.01, "volume": 3024014.0}, {"date": "2025-09-11", "close": 53.05, "volume": 3614103.0}, {"date": "2025-09-12", "close": 53.05, "volume": 2150111.0}, {"date": "2025-09-15", "close": 53.08, "volume": 1506420.0}, {"date": "2025-09-16", "close": 53.11, "volume": 2097671.0}, {"date": "2025-09-17", "close": 53.07, "volume": 2241285.0}, {"date": "2025-09-18", "close": 53.05, "volume": 2327721.0}, {"date": "2025-09-19", "close": 53.08, "volume": 1686632.0}, {"date": "2025-09-22", "close": 53.02, "volume": 2505673.0}, {"date": "2025-09-23", "close": 53.05, "volume": 1723819.0}, {"date": "2025-09-24", "close": 53.02, "volume": 1596721.0}, {"date": "2025-09-25", "close": 52.93, "volume": 1772189.0}, {"date": "2025-09-26", "close": 52.98, "volume": 2223241.0}, {"date": "2025-09-29", "close": 53.01, "volume": 1681042.0}, {"date": "2025-09-30", "close": 53.03, "volume": 1930017.0}, {"date": "2025-10-01", "close": 52.94, "volume": 2918840.0}, {"date": "2025-10-02", "close": 52.95, "volume": 3527178.0}, {"date": "2025-10-03", "close": 52.92, "volume": 1313331.0}, {"date": "2025-10-06", "close": 52.88, "volume": 1691104.0}, {"date": "2025-10-07", "close": 52.94, "volume": 1708738.0}, {"date": "2025-10-08", "close": 52.9, "volume": 2367199.0}, {"date": "2025-10-09", "close": 52.88, "volume": 2406077.0}, {"date": "2025-10-10", "close": 52.93, "volume": 2291703.0}, {"date": "2025-10-13", "close": 53.02, "volume": 955680.0}, {"date": "2025-10-14", "close": 53.05, "volume": 2292177.0}, {"date": "2025-10-15", "close": 53.06, "volume": 3488862.0}, {"date": "2025-10-16", "close": 53.13, "volume": 2506127.0}, {"date": "2025-10-17", "close": 53.08, "volume": 3901466.0}, {"date": "2025-10-20", "close": 53.12, "volume": 2239473.0}, {"date": "2025-10-21", "close": 53.14, "volume": 3287668.0}, {"date": "2025-10-22", "close": 53.14, "volume": 1656989.0}, {"date": "2025-10-23", "close": 53.11, "volume": 7673365.0}, {"date": "2025-10-24", "close": 53.16, "volume": 1208424.0}, {"date": "2025-10-27", "close": 53.16, "volume": 9488036.0}, {"date": "2025-10-28", "close": 53.18, "volume": 2063324.0}, {"date": "2025-10-29", "close": 53.05, "volume": 2265024.0}, {"date": "2025-10-30", "close": 53.02, "volume": 1830072.0}, {"date": "2025-10-31", "close": 53.01, "volume": 5267359.0}, {"date": "2025-11-03", "close": 52.8, "volume": 3249926.0}, {"date": "2025-11-04", "close": 52.81, "volume": 1835816.0}, {"date": "2025-11-05", "close": 52.76, "volume": 2827819.0}, {"date": "2025-11-06", "close": 52.86, "volume": 2984059.0}, {"date": "2025-11-07", "close": 52.87, "volume": 6577202.0}, {"date": "2025-11-10", "close": 52.85, "volume": 4300236.0}, {"date": "2025-11-11", "close": 52.94, "volume": 1244792.0}, {"date": "2025-11-12", "close": 52.91, "volume": 2308907.0}, {"date": "2025-11-13", "close": 52.85, "volume": 1752613.0}, {"date": "2025-11-14", "close": 52.82, "volume": 2398325.0}, {"date": "2025-11-17", "close": 52.84, "volume": 1855345.0}, {"date": "2025-11-18", "close": 52.87, "volume": 4172521.0}, {"date": "2025-11-19", "close": 52.88, "volume": 1694013.0}, {"date": "2025-11-20", "close": 52.9, "volume": 2495747.0}, {"date": "2025-11-21", "close": 52.99, "volume": 3765771.0}, {"date": "2025-11-24", "close": 53.01, "volume": 3452565.0}, {"date": "2025-11-25", "close": 53.1, "volume": 2623508.0}, {"date": "2025-11-26", "close": 53.13, "volume": 1521100.0}, {"date": "2025-11-28", "close": 53.11, "volume": 1180814.0}, {"date": "2025-12-01", "close": 52.85, "volume": 1367479.0}, {"date": "2025-12-02", "close": 52.87, "volume": 2392601.0}, {"date": "2025-12-03", "close": 52.93, "volume": 2264815.0}, {"date": "2025-12-04", "close": 52.88, "volume": 4334421.0}, {"date": "2025-12-05", "close": 52.86, "volume": 1586113.0}, {"date": "2025-12-08", "close": 52.83, "volume": 1985492.0}, {"date": "2025-12-09", "close": 52.8, "volume": 2073182.0}, {"date": "2025-12-10", "close": 52.92, "volume": 2431115.0}, {"date": "2025-12-11", "close": 52.92, "volume": 2569423.0}, {"date": "2025-12-12", "close": 52.87, "volume": 1374720.0}, {"date": "2025-12-15", "close": 52.92, "volume": 5100957.0}, {"date": "2025-12-16", "close": 52.97, "volume": 2711479.0}, {"date": "2025-12-17", "close": 52.95, "volume": 5034540.0}, {"date": "2025-12-18", "close": 53.02, "volume": 6243965.0}, {"date": "2025-12-19", "close": 52.8, "volume": 2180820.0}, {"date": "2025-12-22", "close": 52.79, "volume": 2552585.0}, {"date": "2025-12-23", "close": 52.77, "volume": 1841071.0}, {"date": "2025-12-24", "close": 52.85, "volume": 1248584.0}, {"date": "2025-12-26", "close": 52.9, "volume": 2622638.0}, {"date": "2025-12-29", "close": 52.93, "volume": 1486553.0}, {"date": "2025-12-30", "close": 52.93, "volume": 2999770.0}, {"date": "2025-12-31", "close": 52.88, "volume": 2377601.0}, {"date": "2026-01-02", "close": 52.89, "volume": 2282148.0}, {"date": "2026-01-05", "close": 52.94, "volume": 3161097.0}, {"date": "2026-01-06", "close": 52.94, "volume": 8930437.0}, {"date": "2026-01-07", "close": 52.93, "volume": 4851474.0}, {"date": "2026-01-08", "close": 52.91, "volume": 3999582.0}, {"date": "2026-01-09", "close": 52.91, "volume": 4469055.0}, {"date": "2026-01-12", "close": 52.9, "volume": 10260660.0}, {"date": "2026-01-13", "close": 52.96, "volume": 3047613.0}, {"date": "2026-01-14", "close": 52.97, "volume": 7362563.0}, {"date": "2026-01-15", "close": 52.94, "volume": 2648313.0}, {"date": "2026-01-16", "close": 52.92, "volume": 3431935.0}, {"date": "2026-01-20", "close": 52.88, "volume": 4530720.0}, {"date": "2026-01-21", "close": 52.95, "volume": 2644518.0}, {"date": "2026-01-22", "close": 52.95, "volume": 4950053.0}, {"date": "2026-01-23", "close": 52.98, "volume": 3384852.0}, {"date": "2026-01-26", "close": 52.99, "volume": 3145471.0}, {"date": "2026-01-27", "close": 53.02, "volume": 6324419.0}, {"date": "2026-01-28", "close": 53.03, "volume": 2489716.0}, {"date": "2026-01-29", "close": 53.05, "volume": 3080406.0}, {"date": "2026-01-30", "close": 53.11, "volume": 11354370.0}, {"date": "2026-02-02", "close": 52.86, "volume": 3090418.0}, {"date": "2026-02-03", "close": 52.86, "volume": 5346349.0}, {"date": "2026-02-04", "close": 52.86, "volume": 2672640.0}, {"date": "2026-02-05", "close": 52.99, "volume": 3442856.0}, {"date": "2026-02-06", "close": 52.98, "volume": 4721749.0}, {"date": "2026-02-09", "close": 52.99, "volume": 3185357.0}, {"date": "2026-02-10", "close": 53.03, "volume": 2128546.0}, {"date": "2026-02-11", "close": 52.99, "volume": 2522495.0}, {"date": "2026-02-12", "close": 53.05, "volume": 2384132.0}, {"date": "2026-02-13", "close": 53.13, "volume": 2773525.0}, {"date": "2026-02-17", "close": 53.12, "volume": 2843803.0}, {"date": "2026-02-18", "close": 53.11, "volume": 2525128.0}, {"date": "2026-02-19", "close": 53.13, "volume": 2893138.0}, {"date": "2026-02-20", "close": 53.13, "volume": 1776508.0}, {"date": "2026-02-23", "close": 53.19, "volume": 1635756.0}, {"date": "2026-02-24", "close": 53.17, "volume": 2132114.0}, {"date": "2026-02-25", "close": 53.17, "volume": 2764347.0}, {"date": "2026-02-26", "close": 53.19, "volume": 1719780.0}, {"date": "2026-02-27", "close": 53.23, "volume": 3378459.0}, {"date": "2026-03-02", "close": 52.92, "volume": 4043322.0}, {"date": "2026-03-03", "close": 52.91, "volume": 5282378.0}, {"date": "2026-03-04", "close": 52.87, "volume": 3324066.0}, {"date": "2026-03-05", "close": 52.83, "volume": 2059092.0}, {"date": "2026-03-06", "close": 52.8, "volume": 3178220.0}, {"date": "2026-03-09", "close": 52.85, "volume": 2872824.0}, {"date": "2026-03-10", "close": 52.81, "volume": 3954731.0}, {"date": "2026-03-11", "close": 52.71, "volume": 3476272.0}, {"date": "2026-03-12", "close": 52.5, "volume": 4547636.0}, {"date": "2026-03-13", "close": 52.46, "volume": 4773178.0}, {"date": "2026-03-16", "close": 52.55, "volume": 8359072.0}, {"date": "2026-03-17", "close": 52.64, "volume": 7290276.0}, {"date": "2026-03-18", "close": 52.49, "volume": 6594407.0}, {"date": "2026-03-19", "close": 52.54, "volume": 5843178.0}, {"date": "2026-03-20", "close": 52.33, "volume": 7826418.0}, {"date": "2026-03-23", "close": 52.46, "volume": 7189634.0}, {"date": "2026-03-24", "close": 52.38, "volume": 4844911.0}, {"date": "2026-03-25", "close": 52.45, "volume": 4351760.0}, {"date": "2026-03-26", "close": 52.26, "volume": 6323557.0}, {"date": "2026-03-27", "close": 52.31, "volume": 4550701.0}, {"date": "2026-03-30", "close": 52.42, "volume": 4112666.0}, {"date": "2026-03-31", "close": 52.56, "volume": 5445736.0}, {"date": "2026-04-01", "close": 52.41, "volume": 4700696.0}, {"date": "2026-04-02", "close": 52.45, "volume": 5082255.0}, {"date": "2026-04-06", "close": 52.39, "volume": 2839428.0}, {"date": "2026-04-07", "close": 52.46, "volume": 2754751.0}, {"date": "2026-04-08", "close": 52.54, "volume": 2928258.0}, {"date": "2026-04-09", "close": 52.57, "volume": 4315843.0}, {"date": "2026-04-10", "close": 52.52, "volume": 2003241.0}, {"date": "2026-04-13", "close": 52.6, "volume": 1492974.0}, {"date": "2026-04-14", "close": 52.67, "volume": 1254880.0}, {"date": "2026-04-15", "close": 52.65, "volume": 2425263.0}, {"date": "2026-04-16", "close": 52.6, "volume": 2304856.0}, {"date": "2026-04-17", "close": 52.71, "volume": 4484249.0}, {"date": "2026-04-20", "close": 52.73, "volume": 1889895.0}, {"date": "2026-04-21", "close": 52.64, "volume": 3354244.0}, {"date": "2026-04-22", "close": 52.65, "volume": 1457498.0}, {"date": "2026-04-23", "close": 52.61, "volume": 1268975.0}, {"date": "2026-04-24", "close": 52.67, "volume": 3769696.0}, {"date": "2026-04-27", "close": 52.65, "volume": 2664920.0}, {"date": "2026-04-28", "close": 52.61, "volume": 5078705.0}, {"date": "2026-04-29", "close": 52.49, "volume": 3350371.0}, {"date": "2026-04-30", "close": 52.59, "volume": 9785179.0}, {"date": "2026-05-01", "close": 52.38, "volume": 1277068.0}, {"date": "2026-05-04", "close": 52.32, "volume": 2083998.0}, {"date": "2026-05-05", "close": 52.36, "volume": 5949552.0}, {"date": "2026-05-06", "close": 52.47, "volume": 2748425.0}, {"date": "2026-05-07", "close": 52.42, "volume": 4096784.0}, {"date": "2026-05-08", "close": 52.49, "volume": 3078370.0}, {"date": "2026-05-11", "close": 52.42, "volume": 1858510.0}, {"date": "2026-05-12", "close": 52.375, "volume": 3002969.0}, {"date": "2026-05-13", "close": 52.38, "volume": 2732912.0}, {"date": "2026-05-14", "close": 52.35, "volume": 1692095.0}, {"date": "2026-05-15", "close": 52.25, "volume": 3241293.0}, {"date": "2026-05-18", "close": 52.25, "volume": 2272124.0}, {"date": "2026-05-19", "close": 52.17, "volume": 3172087.0}, {"date": "2026-05-20", "close": 52.32, "volume": 2754707.0}, {"date": "2026-05-21", "close": 52.32, "volume": 2813504.0}, {"date": "2026-05-22", "close": 52.32, "volume": 2113611.0}, {"date": "2026-05-26", "close": 52.42, "volume": 3635003.0}, {"date": "2026-05-27", "close": 52.43, "volume": 2197617.0}, {"date": "2026-05-28", "close": 52.48, "volume": 1845918.0}, {"date": "2026-05-29", "close": 52.54, "volume": 11240340.0}, {"date": "2026-06-01", "close": 52.3, "volume": 1652607.0}, {"date": "2026-06-02", "close": 52.29, "volume": 1987126.0}, {"date": "2026-06-03", "close": 52.26, "volume": 4057894.0}, {"date": "2026-06-04", "close": 52.3, "volume": 4891968.0}, {"date": "2026-06-05", "close": 52.14, "volume": 1956697.0}, {"date": "2026-06-08", "close": 52.16, "volume": 1470536.0}, {"date": "2026-06-09", "close": 52.22, "volume": 4050607.0}, {"date": "2026-06-10", "close": 52.19, "volume": 7130851.0}, {"date": "2026-06-11", "close": 52.35, "volume": 2617376.0}, {"date": "2026-06-12", "close": 52.34, "volume": 1767638.0}, {"date": "2026-06-15", "close": 52.37, "volume": 4063189.0}, {"date": "2026-06-16", "close": 52.37, "volume": 1791905.0}, {"date": "2026-06-17", "close": 52.2, "volume": 1819927.0}, {"date": "2026-06-18", "close": 52.3, "volume": 1444516.0}, {"date": "2026-06-22", "close": 52.23, "volume": 2399914.0}, {"date": "2026-06-23", "close": 52.28, "volume": 3952220.0}, {"date": "2026-06-24", "close": 52.36, "volume": 2252264.0}, {"date": "2026-06-25", "close": 52.4, "volume": 2364031.0}, {"date": "2026-06-26", "close": 52.46, "volume": 1818154.0}, {"date": "2026-06-29", "close": 52.48, "volume": 3198277.0}, {"date": "2026-06-30", "close": 52.41, "volume": 15140470.0}, {"date": "2026-07-01", "close": 52.17, "volume": 3746522.0}, {"date": "2026-07-02", "close": 52.25, "volume": 2318640.0}, {"date": "2026-07-06", "close": 52.28, "volume": 1880210.0}, {"date": "2026-07-07", "close": 52.17, "volume": 2528108.0}, {"date": "2026-07-08", "close": 52.13, "volume": 2491046.0}, {"date": "2026-07-09", "close": 52.17, "volume": 1597316.0}, {"date": "2026-07-10", "close": 52.13, "volume": 5087314.0}, {"date": "2026-07-13", "close": 52.04, "volume": 2439943.0}, {"date": "2026-07-14", "close": 52.13, "volume": 1723980.0}, {"date": "2026-07-15", "close": 52.22, "volume": 2431233.0}, {"date": "2026-07-16", "close": 52.2, "volume": 2533678.0}, {"date": "2026-07-17", "close": 52.205, "volume": 1862104.0}, {"date": "2026-07-20", "close": 52.17, "volume": 2057435.0}, {"date": "2026-07-21", "close": 52.12, "volume": 1961696.0}, {"date": "2026-07-22", "close": 52.08, "volume": 1851232.0}, {"date": "2026-07-23", "close": 52.01, "volume": 2743908.0}, {"date": "2026-07-24", "close": 52.05, "volume": 1678292.0}, {"date": "2026-07-27", "close": 52.06, "volume": 2195302.0}, {"date": "2026-07-28", "close": 52.13, "volume": 2098840.0}, {"date": "2026-07-29", "close": 52.14, "volume": 1856787.0}, {"date": "2026-07-30", "close": 52.18, "volume": 7572147.0}, {"date": "2026-07-31", "close": 52.16, "volume": 2380902.0}, {"date": "2026-08-03", "close": 52.0, "volume": 2258633.0}, {"date": "2026-08-04", "close": 52.12, "volume": 4572735.0}, {"date": "2026-08-05", "close": 52.12, "volume": 3469253.0}, {"date": "2026-08-06", "close": 52.06, "volume": 2359140.0}, {"date": "2026-08-07", "close": 52.13, "volume": 1516027.0}], "refreshing": true}