{"ticker": "JMBS", "overview": {"name": "Janus Henderson Mortgage-Backed Securities ETF", "country": "United States"}, "description": "Janus Henderson Mortgage-Backed Securities ETF trades as JMBS on the NYSE Arca and is registered in the United States. Privy Trades holds 12 insider filings for the company. The most recent filing on record is dated 27 May 2026.", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JMBS", "has_prices": true, "as_of": "2026-10-09", "last": 42.48, "prev_close": 42.46, "change": 0.01999999999999602, "change_pct": 0.00047103155911436696, "session_volume": 1688466.0, "vwap_5": 42.3625571883025, "vwap_20": 42.78208902362614, "vwap_60": 43.59907736446198, "vwap_250": 45.09750288772422, "high_52w": 46.38, "low_52w": 42.18, "avg_volume_20": 1153364.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2e07675919df458da3be53610b8be5d0-2", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-6", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "SENATE-a9754ff5901a4877b7bea647bd361c52-6", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "SENATE-2b56957f685943e2a447898509c7f142-2", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b56957f-6859-43e2-a447-898509c7f142/", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-7", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408405}, {"id": "SENATE-2c4705cc0f3e41059093f82fcec8bacd-5", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499125}, {"id": "SENATE-f87f8a40efa543dfad7156327f5a18ce-2", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594165}, {"id": "SENATE-59bccfcc94004d3d917fce22a0fd2feb-8", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660405}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-1", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134165}, {"id": "SENATE-c417b7b2e80f477d9647c22bc8c1cd1b-6", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c417b7b2-e80f-477d-9647-c22bc8c1cd1b/", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237845}, {"id": "SENATE-5ac65f3848034b25b2525140bba4d8b5-2", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac65f38-4803-4b25-b252-5140bba4d8b5/", "trade_date": "2024-04-16", "timestamp": "2024-04-16", "mins": 1340085}, {"id": "SENATE-f80f54a3981e4f1187742a919db38389-6", "src": "CONGRESS", "ticker": "JMBS", "cik": "", "company": "Janus Henderson Mortgage-Backed Securities ETF", "company_raw": "Janus Henderson Mortgage-Backed Securities ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up JMBS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571925}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 8008.0, "sold": 4004.0, "net": 4004.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b56957f-6859-43e2-a447-898509c7f142/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2c4705cc-0f3e-4105-9093-f82fcec8bacd/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f87f8a40-efa5-43df-ad71-56327f5a18ce/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59bccfcc-9400-4d3d-917f-ce22a0fd2feb/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c417b7b2-e80f-477d-9647-c22bc8c1cd1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac65f38-4803-4b25-b252-5140bba4d8b5/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f80f54a3-981e-4f11-8774-2a919db38389/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}}], "activity": [], "announcements": [], "performance": {"ticker": "JMBS", "has_prices": true, "summary": {"n": 8, "avg": -0.05563040095810251, "win_rate": 0.0, "best": -0.02074688796680511, "worst": -0.08997429305912602, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 45.11, "return": -0.05830192861893156}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 45.85, "return": -0.07350054525627055}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 45.81, "return": -0.07269155206286848}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 44.91, "return": -0.05410821643286573}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 46.68, "return": -0.08997429305912602}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-06-26", "score": 0.0, "ref_price": 44.77, "return": -0.05115032387759674}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-04-16", "score": 0.0, "ref_price": 43.55, "return": -0.024569460390355922}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-11-07", "score": 0.0, "ref_price": 43.38, "return": -0.02074688796680511}]}, "price_series": [{"date": "2018-09-13", "close": 50.07, "volume": 5535.0}, {"date": "2018-09-14", "close": 50.04, "volume": 620.0}, {"date": "2018-09-17", "close": 49.93, "volume": 420.0}, {"date": "2018-09-18", "close": 49.78, "volume": 2803.0}, {"date": "2018-09-19", "close": 49.73, "volume": 505.0}, {"date": "2018-09-20", "close": 49.76, "volume": 140.0}, {"date": "2018-09-21", "close": 49.793, "volume": 3000.0}, {"date": "2018-09-24", "close": 49.77, "volume": 3895.0}, {"date": "2018-09-25", "close": 49.76, "volume": 403.0}, {"date": "2018-09-26", "close": 49.8899, "volume": 141.0}, {"date": "2018-09-27", "close": 49.85, "volume": 1300.0}, {"date": "2018-09-28", "close": 49.85, "volume": null}, {"date": "2018-10-01", "close": 49.85, "volume": 309.0}, {"date": "2018-10-02", "close": 49.92, "volume": 141.0}, {"date": "2018-10-03", "close": 49.7599, "volume": 24482.0}, {"date": "2018-10-04", "close": 49.65, "volume": 7020.0}, {"date": "2018-10-05", "close": 49.65, "volume": null}, {"date": "2018-10-08", "close": 49.4821, "volume": 6693.0}, {"date": "2018-10-09", "close": 49.5391, "volume": 416.0}, {"date": "2018-10-10", "close": 49.5208, "volume": 5916.0}, {"date": "2018-10-11", "close": 49.7089, "volume": 3640.0}, {"date": "2018-10-12", "close": 49.63, "volume": 1572.0}, {"date": "2018-10-15", "close": 49.5325, "volume": 100.0}, {"date": "2018-10-16", "close": 49.65, "volume": 3065.0}, {"date": "2018-10-17", "close": 49.64, "volume": 376.0}, {"date": "2018-10-18", "close": 49.5, "volume": 4510.0}, {"date": "2018-10-19", "close": 49.48, "volume": 260.0}, {"date": "2018-10-22", "close": 49.53, "volume": 1009.0}, {"date": "2018-10-23", "close": 49.58, "volume": 1432.0}, {"date": "2018-10-24", "close": 49.58, "volume": null}, {"date": "2018-10-25", "close": 49.58, "volume": null}, {"date": "2018-10-26", "close": 49.58, "volume": null}, {"date": "2018-10-29", "close": 49.72, "volume": 360.0}, {"date": "2018-10-30", "close": 49.65, "volume": 1538.0}, {"date": "2018-10-31", "close": 49.61, "volume": 181.0}, {"date": "2018-11-01", "close": 49.28, "volume": 1960.0}, {"date": "2018-11-02", "close": 49.28, "volume": null}, {"date": "2018-11-05", "close": 49.3, "volume": 5514.0}, {"date": "2018-11-06", "close": 49.2, "volume": 3922.0}, {"date": "2018-11-07", "close": 49.235, "volume": 850.0}, {"date": "2018-11-08", "close": 49.23, "volume": 22731.0}, {"date": "2018-11-09", "close": 49.28, "volume": 40180.0}, {"date": "2018-11-12", "close": 49.3207, "volume": 343.0}, {"date": "2018-11-13", "close": 49.405, "volume": 69549.0}, {"date": "2018-11-14", "close": 49.3747, "volume": 3123.0}, {"date": "2018-11-15", "close": 49.3747, "volume": null}, {"date": "2018-11-16", "close": 49.71, "volume": 10182.0}, {"date": "2018-11-19", "close": 49.75, "volume": 6047.0}, {"date": "2018-11-20", "close": 49.71, "volume": 2907.0}, {"date": "2018-11-21", "close": 49.61, "volume": 347.0}, {"date": "2018-11-23", "close": 49.62, "volume": 2091.0}, {"date": "2018-11-26", "close": 49.66, "volume": 3491.0}, {"date": "2018-11-27", "close": 49.7, "volume": 4278.0}, {"date": "2018-11-28", "close": 49.75, "volume": 9462.0}, {"date": "2018-11-29", "close": 49.84, "volume": 947.0}, {"date": "2018-11-30", "close": 49.9, "volume": 3762.0}, {"date": "2018-12-03", "close": 49.64, "volume": 1525.0}, {"date": "2018-12-04", "close": 49.82, "volume": 2900.0}, {"date": "2018-12-06", "close": 49.91, "volume": 5225.0}, {"date": "2018-12-07", "close": 50.095, "volume": 1852.0}, {"date": "2018-12-10", "close": 50.145, "volume": 1138.0}, {"date": "2018-12-11", "close": 50.1137, "volume": 14348.0}, {"date": "2018-12-12", "close": 50.1137, "volume": null}, {"date": "2018-12-13", "close": 50.085, "volume": 681.0}, {"date": "2018-12-14", "close": 50.115, "volume": 18641.0}, {"date": "2018-12-17", "close": 50.1695, "volume": 1856.0}, {"date": "2018-12-18", "close": 50.2642, "volume": 1505.0}, {"date": "2018-12-19", "close": 50.3623, "volume": 604393.0}, {"date": "2018-12-20", "close": 50.265, "volume": 5205.0}, {"date": "2018-12-21", "close": 50.29, "volume": 9817.0}, {"date": "2018-12-24", "close": 50.3523, "volume": 2536.0}, {"date": "2018-12-26", "close": 50.28, "volume": 2689.0}, {"date": "2018-12-27", "close": 50.1115, "volume": 5430.0}, {"date": "2018-12-28", "close": 50.2714, "volume": 49307.0}, {"date": "2018-12-31", "close": 50.38, "volume": 4938.0}, {"date": "2019-01-02", "close": 50.4749, "volume": 6427.0}, {"date": "2019-01-03", "close": 50.585, "volume": 4889.0}, {"date": "2019-01-04", "close": 50.6344, "volume": 1928.0}, {"date": "2019-01-07", "close": 50.495, "volume": 9278.0}, {"date": "2019-01-08", "close": 50.45, "volume": 9196.0}, {"date": "2019-01-09", "close": 50.4044, "volume": 5981.0}, {"date": "2019-01-10", "close": 50.4344, "volume": 1786.0}, {"date": "2019-01-11", "close": 50.45, "volume": 12735.0}, {"date": "2019-01-14", "close": 50.495, "volume": 1984.0}, {"date": "2019-01-15", "close": 50.4893, "volume": 11701.0}, {"date": "2019-01-16", "close": 50.4644, "volume": 5454.0}, {"date": "2019-01-17", "close": 50.45, "volume": 17121.0}, {"date": "2019-01-18", "close": 50.385, "volume": 29411.0}, {"date": "2019-01-22", "close": 50.395, "volume": 3987.0}, {"date": "2019-01-23", "close": 50.38, "volume": 2650.0}, {"date": "2019-01-24", "close": 50.4198, "volume": 8242.0}, {"date": "2019-01-25", "close": 50.385, "volume": 17881.0}, {"date": "2019-01-28", "close": 50.395, "volume": 3704.0}, {"date": "2019-01-29", "close": 50.465, "volume": 4664.0}, {"date": "2019-01-30", "close": 50.5501, "volume": 1575.0}, {"date": "2019-01-31", "close": 50.7193, "volume": 7751.0}, {"date": "2019-02-01", "close": 50.565, "volume": 58052.0}, {"date": "2019-02-04", "close": 50.44, "volume": 895.0}, {"date": "2019-02-05", "close": 50.565, "volume": 3276.0}, {"date": "2019-02-06", "close": 50.65, "volume": 2280.0}, {"date": "2019-02-07", "close": 50.56, "volume": 10868.0}, {"date": "2019-02-08", "close": 50.608, "volume": 634.0}, {"date": "2019-02-11", "close": 50.735, "volume": 811.0}, {"date": "2019-02-12", "close": 50.615, "volume": 5282.0}, {"date": "2019-02-13", "close": 50.68, "volume": 155946.0}, {"date": "2019-02-14", "close": 50.585, "volume": 530.0}, {"date": "2019-02-15", "close": 50.65, "volume": 209.0}, {"date": "2019-02-19", "close": 50.715, "volume": 490.0}, {"date": "2019-02-20", "close": 50.675, "volume": 52613.0}, {"date": "2019-02-21", "close": 50.73, "volume": 19622.0}, {"date": "2019-02-22", "close": 50.715, "volume": 644.0}, {"date": "2019-02-25", "close": 50.755, "volume": 66.0}, {"date": "2019-02-26", "close": 50.76, "volume": 1757.0}, {"date": "2019-02-27", "close": 50.76, "volume": 3200.0}, {"date": "2019-02-28", "close": 50.73, "volume": 139.0}, {"date": "2019-03-01", "close": 50.565, "volume": 544.0}, {"date": "2019-03-04", "close": 50.535, "volume": 1131.0}, {"date": "2019-03-05", "close": 50.585, "volume": 22724.0}, {"date": "2019-03-06", "close": 50.6, "volume": 4102.0}, {"date": "2019-03-07", "close": 50.7, "volume": 48.0}, {"date": "2019-03-08", "close": 50.7629, "volume": 114.0}, {"date": "2019-03-11", "close": 50.83, "volume": 3863.0}, {"date": "2019-03-12", "close": 50.845, "volume": 1386.0}, {"date": "2019-03-13", "close": 50.9388, "volume": 3031.0}, {"date": "2019-03-14", "close": 50.85, "volume": 2949.0}, {"date": "2019-03-15", "close": 50.895, "volume": 1951.0}, {"date": "2019-03-18", "close": 50.995, "volume": 9188.0}, {"date": "2019-03-19", "close": 51.0297, "volume": 5807.0}, {"date": "2019-03-20", "close": 51.05, "volume": 1389.0}, {"date": "2019-03-21", "close": 51.15, "volume": 2438.0}, {"date": "2019-03-22", "close": 51.295, "volume": 1721.0}, {"date": "2019-03-25", "close": 51.3785, "volume": 2692.0}, {"date": "2019-03-26", "close": 51.425, "volume": 10311.0}, {"date": "2019-03-27", "close": 51.4799, "volume": 14572.0}, {"date": "2019-03-28", "close": 51.4795, "volume": 4608.0}, {"date": "2019-03-29", "close": 51.41, "volume": 1464.0}, {"date": "2019-04-01", "close": 51.1706, "volume": 3549.0}, {"date": "2019-04-02", "close": 51.1154, "volume": 2666.0}, {"date": "2019-04-03", "close": 51.115, "volume": 9221.0}, {"date": "2019-04-04", "close": 51.1, "volume": 874.0}, {"date": "2019-04-05", "close": 51.1394, "volume": 2541.0}, {"date": "2019-04-08", "close": 51.125, "volume": 893.0}, {"date": "2019-04-09", "close": 51.15, "volume": 8849.0}, {"date": "2019-04-10", "close": 51.15, "volume": 24631.0}, {"date": "2019-04-11", "close": 51.155, "volume": 4435.0}, {"date": "2019-04-12", "close": 51.155, "volume": 2618.0}, {"date": "2019-04-15", "close": 51.08, "volume": 2646.0}, {"date": "2019-04-16", "close": 51.075, "volume": 24580.0}, {"date": "2019-04-17", "close": 51.0461, "volume": 32685.0}, {"date": "2019-04-18", "close": 51.05, "volume": 1644.0}, {"date": "2019-04-22", "close": 51.03, "volume": 3335.0}, {"date": "2019-04-23", "close": 51.025, "volume": 4078.0}, {"date": "2019-04-24", "close": 51.125, "volume": 12283.0}, {"date": "2019-04-25", "close": 51.145, "volume": 12109.0}, {"date": "2019-04-26", "close": 51.18, "volume": 2345.0}, {"date": "2019-04-29", "close": 51.22, "volume": 2520.0}, {"date": "2019-04-30", "close": 51.22, "volume": 28429.0}, {"date": "2019-05-01", "close": 51.13, "volume": 6725.0}, {"date": "2019-05-02", "close": 51.13, "volume": 19651.0}, {"date": "2019-05-03", "close": 51.105, "volume": 7955.0}, {"date": "2019-05-06", "close": 51.155, "volume": 1697.0}, {"date": "2019-05-07", "close": 51.2, "volume": 2962.0}, {"date": "2019-05-08", "close": 51.23, "volume": 11823.0}, {"date": "2019-05-09", "close": 51.22, "volume": 3343.0}, {"date": "2019-05-10", "close": 51.2396, "volume": 1757.0}, {"date": "2019-05-13", "close": 51.305, "volume": 5129.0}, {"date": "2019-05-14", "close": 51.3605, "volume": 513.0}, {"date": "2019-05-15", "close": 51.42, "volume": 26041.0}, {"date": "2019-05-16", "close": 51.4, "volume": 1919.0}, {"date": "2019-05-17", "close": 51.4, "volume": 2536.0}, {"date": "2019-05-20", "close": 51.375, "volume": 3212.0}, {"date": "2019-05-21", "close": 51.345, "volume": 5084.0}, {"date": "2019-05-22", "close": 51.325, "volume": 24317.0}, {"date": "2019-05-23", "close": 51.405, "volume": 5497.0}, {"date": "2019-05-24", "close": 51.475, "volume": 2558.0}, {"date": "2019-05-28", "close": 51.4866, "volume": 4395.0}, {"date": "2019-05-29", "close": 51.525, "volume": 749.0}, {"date": "2019-05-30", "close": 51.565, "volume": 5699.0}, {"date": "2019-05-31", "close": 51.665, "volume": 779.0}, {"date": "2019-06-03", "close": 51.685, "volume": 1846.0}, {"date": "2019-06-04", "close": 51.73, "volume": 2510.0}, {"date": "2019-06-05", "close": 51.675, "volume": 1707.0}, {"date": "2019-06-06", "close": 51.705, "volume": 1890.0}, {"date": "2019-06-07", "close": 51.75, "volume": 3369.0}, {"date": "2019-06-10", "close": 51.785, "volume": 4848.0}, {"date": "2019-06-11", "close": 51.72, "volume": 1758.0}, {"date": "2019-06-12", "close": 51.74, "volume": 2084.0}, {"date": "2019-06-13", "close": 51.795, "volume": 1379.0}, {"date": "2019-06-14", "close": 51.75, "volume": 50.0}, {"date": "2019-06-17", "close": 51.77, "volume": 782.0}, {"date": "2019-06-18", "close": 51.81, "volume": 996.0}, {"date": "2019-06-19", "close": 51.87, "volume": 2487.0}, {"date": "2019-06-20", "close": 51.995, "volume": 7828.0}, {"date": "2019-06-21", "close": 51.94, "volume": 3904.0}, {"date": "2019-06-24", "close": 51.925, "volume": 1562.0}, {"date": "2019-06-25", "close": 51.985, "volume": 2529.0}, {"date": "2019-06-26", "close": 51.95, "volume": 43757.0}, {"date": "2019-06-27", "close": 51.95, "volume": 10694.0}, {"date": "2019-06-28", "close": 51.965, "volume": 66557.0}, {"date": "2019-07-01", "close": 51.825, "volume": 445.0}, {"date": "2019-07-02", "close": 51.92, "volume": 6189.0}, {"date": "2019-07-03", "close": 51.95, "volume": 6189.0}, {"date": "2019-07-05", "close": 51.91, "volume": 2139.0}, {"date": "2019-07-08", "close": 51.97, "volume": 130675.0}, {"date": "2019-07-09", "close": 51.835, "volume": 34262.0}, {"date": "2019-07-10", "close": 51.925, "volume": 29008.0}, {"date": "2019-07-11", "close": 51.905, "volume": 7000.0}, {"date": "2019-07-12", "close": 51.805, "volume": 810.0}, {"date": "2019-07-15", "close": 51.82, "volume": 10067.0}, {"date": "2019-07-16", "close": 51.81, "volume": 2821.0}, {"date": "2019-07-17", "close": 51.9747, "volume": 5016.0}, {"date": "2019-07-18", "close": 52.015, "volume": 45.0}, {"date": "2019-07-19", "close": 52.045, "volume": 2102.0}, {"date": "2019-07-22", "close": 52.065, "volume": 8175.0}, {"date": "2019-07-23", "close": 52.035, "volume": 567290.0}, {"date": "2019-07-24", "close": 52.11, "volume": 30800.0}, {"date": "2019-07-25", "close": 52.08, "volume": 22884.0}, {"date": "2019-07-26", "close": 51.995, "volume": 152469.0}, {"date": "2019-07-29", "close": 52.0252, "volume": 15189.0}, {"date": "2019-07-30", "close": 52.0, "volume": 11120.0}, {"date": "2019-07-31", "close": 52.05, "volume": 4817.0}, {"date": "2019-08-01", "close": 52.1346, "volume": 25469.0}, {"date": "2019-08-02", "close": 52.17, "volume": 3818.0}, {"date": "2019-08-05", "close": 52.26, "volume": 19691.0}, {"date": "2019-08-06", "close": 52.32, "volume": 16450.0}, {"date": "2019-08-07", "close": 52.245, "volume": 21773.0}, {"date": "2019-08-08", "close": 52.23, "volume": 3842.0}, {"date": "2019-08-09", "close": 52.24, "volume": 6057.0}, {"date": "2019-08-12", "close": 52.27, "volume": 3575.0}, {"date": "2019-08-13", "close": 52.195, "volume": 7461.0}, {"date": "2019-08-14", "close": 52.195, "volume": 6718.0}, {"date": "2019-08-15", "close": 52.2974, "volume": 4322.0}, {"date": "2019-08-16", "close": 52.335, "volume": 4154.0}, {"date": "2019-08-19", "close": 52.315, "volume": 7501.0}, {"date": "2019-08-20", "close": 52.29, "volume": 12291.0}, {"date": "2019-08-21", "close": 52.32, "volume": 7294.0}, {"date": "2019-08-22", "close": 52.365, "volume": 6066.0}, {"date": "2019-08-23", "close": 52.35, "volume": 5655.0}, {"date": "2019-08-26", "close": 52.415, "volume": 19059.0}, {"date": "2019-08-27", "close": 52.425, "volume": 5276.0}, {"date": "2019-08-28", "close": 52.465, "volume": 78693.0}, {"date": "2019-08-29", "close": 52.475, "volume": 8556.0}, {"date": "2019-08-30", "close": 52.485, "volume": 6833.0}, {"date": "2019-09-03", "close": 52.425, "volume": 7223.0}, {"date": "2019-09-04", "close": 52.475, "volume": 6159.0}, {"date": "2019-09-05", "close": 52.42, "volume": 2214.0}, {"date": "2019-09-06", "close": 52.435, "volume": 2329.0}, {"date": "2019-09-09", "close": 52.4, "volume": 4345.0}, {"date": "2019-09-10", "close": 52.235, "volume": 12230.0}, {"date": "2019-09-11", "close": 52.2001, "volume": 5983.0}, {"date": "2019-09-12", "close": 52.31, "volume": 4302.0}, {"date": "2019-09-13", "close": 52.215, "volume": 283119.0}, {"date": "2019-09-16", "close": 52.2145, "volume": 8571.0}, {"date": "2019-09-17", "close": 52.24, "volume": 29599.0}, {"date": "2019-09-18", "close": 52.358, "volume": 3687.0}, {"date": "2019-09-19", "close": 52.33, "volume": 22195.0}, {"date": "2019-09-20", "close": 52.265, "volume": 6208.0}, {"date": "2019-09-23", "close": 52.395, "volume": 17260.0}, {"date": "2019-09-24", "close": 52.37, "volume": 3871.0}, {"date": "2019-09-25", "close": 52.3586, "volume": 22024.0}, {"date": "2019-09-26", "close": 52.355, "volume": 10883.0}, {"date": "2019-09-27", "close": 52.34, "volume": 5933.0}, {"date": "2019-09-30", "close": 52.45, "volume": 18154.0}, {"date": "2019-10-01", "close": 52.345, "volume": 4571.0}, {"date": "2019-10-02", "close": 52.39, "volume": 8466.0}, {"date": "2019-10-03", "close": 52.47, "volume": 16301.0}, {"date": "2019-10-04", "close": 52.4422, "volume": 8586.0}, {"date": "2019-10-07", "close": 52.49, "volume": 4266.0}, {"date": "2019-10-08", "close": 52.43, "volume": 34235.0}, {"date": "2019-10-09", "close": 52.42, "volume": 16188.0}, {"date": "2019-10-10", "close": 52.46, "volume": 26802.0}, {"date": "2019-10-11", "close": 52.488, "volume": 18109.0}, {"date": "2019-10-14", "close": 52.325, "volume": 1898.0}, {"date": "2019-10-15", "close": 52.35, "volume": 2175.0}, {"date": "2019-10-16", "close": 52.295, "volume": 13239.0}, {"date": "2019-10-17", "close": 52.325, "volume": 8391.0}, {"date": "2019-10-18", "close": 52.335, "volume": 5370.0}, {"date": "2019-10-21", "close": 52.295, "volume": 5391.0}, {"date": "2019-10-22", "close": 52.256, "volume": 3820.0}, {"date": "2019-10-23", "close": 52.295, "volume": 105400.0}, {"date": "2019-10-24", "close": 52.31, "volume": 4836.0}, {"date": "2019-10-25", "close": 52.27, "volume": 3532.0}, {"date": "2019-10-28", "close": 52.2599, "volume": 3622.0}, {"date": "2019-10-29", "close": 52.31, "volume": 5619.0}, {"date": "2019-10-30", "close": 52.34, "volume": 5083.0}, {"date": "2019-10-31", "close": 52.49, "volume": 356931.0}, {"date": "2019-11-01", "close": 52.27, "volume": 23514.0}, {"date": "2019-11-04", "close": 52.2047, "volume": 16575.0}, {"date": "2019-11-05", "close": 52.3145, "volume": 37778.0}, {"date": "2019-11-06", "close": 52.34, "volume": 3112.0}, {"date": "2019-11-07", "close": 52.22, "volume": 9957.0}, {"date": "2019-11-08", "close": 52.24, "volume": 10043.0}, {"date": "2019-11-11", "close": 52.24, "volume": 2328.0}, {"date": "2019-11-12", "close": 52.23, "volume": 8928.0}, {"date": "2019-11-13", "close": 52.29, "volume": 9049.0}, {"date": "2019-11-14", "close": 52.32, "volume": 9951.0}, {"date": "2019-11-15", "close": 52.38, "volume": 25402.0}, {"date": "2019-11-18", "close": 52.415, "volume": 23793.0}, {"date": "2019-11-19", "close": 52.43, "volume": 33554.0}, {"date": "2019-11-20", "close": 52.44, "volume": 15813.0}, {"date": "2019-11-21", "close": 52.45, "volume": 20966.0}, {"date": "2019-11-22", "close": 52.46, "volume": 34893.0}, {"date": "2019-11-25", "close": 52.45, "volume": 6416.0}, {"date": "2019-11-26", "close": 52.475, "volume": 7981.0}, {"date": "2019-11-27", "close": 52.435, "volume": 5434.0}, {"date": "2019-11-29", "close": 52.465, "volume": 2861.0}, {"date": "2019-12-02", "close": 52.075, "volume": 6746.0}, {"date": "2019-12-03", "close": 52.26, "volume": 19233.0}, {"date": "2019-12-04", "close": 52.175, "volume": 12398.0}, {"date": "2019-12-05", "close": 52.18, "volume": 71546.0}, {"date": "2019-12-06", "close": 52.1799, "volume": 9964.0}, {"date": "2019-12-09", "close": 52.16, "volume": 8967.0}, {"date": "2019-12-10", "close": 52.095, "volume": 10494.0}, {"date": "2019-12-11", "close": 52.15, "volume": 7446.0}, {"date": "2019-12-12", "close": 52.19, "volume": 39455.0}, {"date": "2019-12-13", "close": 52.23, "volume": 26024.0}, {"date": "2019-12-16", "close": 52.22, "volume": 23494.0}, {"date": "2019-12-17", "close": 52.24, "volume": 72024.0}, {"date": "2019-12-18", "close": 52.18, "volume": 35252.0}, {"date": "2019-12-19", "close": 52.19, "volume": 21946.0}, {"date": "2019-12-20", "close": 52.19, "volume": 11570.0}, {"date": "2019-12-23", "close": 52.28, "volume": 103940.0}, {"date": "2019-12-24", "close": 52.165, "volume": 12927.0}, {"date": "2019-12-26", "close": 52.22, "volume": 7234.0}, {"date": "2019-12-27", "close": 52.24, "volume": 29323.0}, {"date": "2019-12-30", "close": 52.0, "volume": 56495.0}, {"date": "2019-12-31", "close": 52.03, "volume": 46302.0}, {"date": "2020-01-02", "close": 52.06, "volume": 23664.0}, {"date": "2020-01-03", "close": 52.09, "volume": 143228.0}, {"date": "2020-01-06", "close": 52.15, "volume": 46342.0}, {"date": "2020-01-07", "close": 52.17, "volume": 41583.0}, {"date": "2020-01-08", "close": 52.1, "volume": 99207.0}, {"date": "2020-01-09", "close": 52.16, "volume": 38209.0}, {"date": "2020-01-10", "close": 52.15, "volume": 223602.0}, {"date": "2020-01-13", "close": 52.19, "volume": 13062.0}, {"date": "2020-01-14", "close": 52.215, "volume": 41779.0}, {"date": "2020-01-15", "close": 52.26, "volume": 38447.0}, {"date": "2020-01-16", "close": 52.215, "volume": 9846.0}, {"date": "2020-01-17", "close": 52.24, "volume": 39215.0}, {"date": "2020-01-21", "close": 52.22, "volume": 41639.0}, {"date": "2020-01-22", "close": 52.23, "volume": 83370.0}, {"date": "2020-01-23", "close": 52.29, "volume": 10568.0}, {"date": "2020-01-24", "close": 52.27, "volume": 6080.0}, {"date": "2020-01-27", "close": 52.3409, "volume": 29098.0}, {"date": "2020-01-28", "close": 52.34, "volume": 901485.0}, {"date": "2020-01-29", "close": 52.35, "volume": 32809.0}, {"date": "2020-01-30", "close": 52.38, "volume": 68706.0}, {"date": "2020-01-31", "close": 52.4, "volume": 262449.0}, {"date": "2020-02-03", "close": 52.3079, "volume": 95723.0}, {"date": "2020-02-04", "close": 52.28, "volume": 9169.0}, {"date": "2020-02-05", "close": 52.3309, "volume": 17825.0}, {"date": "2020-02-06", "close": 52.36, "volume": 95739.0}, {"date": "2020-02-07", "close": 52.45, "volume": 76867.0}, {"date": "2020-02-10", "close": 52.46, "volume": 25092.0}, {"date": "2020-02-11", "close": 52.44, "volume": 17230.0}, {"date": "2020-02-12", "close": 52.37, "volume": 28484.0}, {"date": "2020-02-13", "close": 52.44, "volume": 49469.0}, {"date": "2020-02-14", "close": 52.44, "volume": 153318.0}, {"date": "2020-02-18", "close": 52.464, "volume": 29728.0}, {"date": "2020-02-19", "close": 52.47, "volume": 15839.0}, {"date": "2020-02-20", "close": 52.5, "volume": 24373.0}, {"date": "2020-02-21", "close": 52.5349, "volume": 20502.0}, {"date": "2020-02-24", "close": 52.64, "volume": 17965.0}, {"date": "2020-02-25", "close": 52.66, "volume": 32589.0}, {"date": "2020-02-26", "close": 52.69, "volume": 22473.0}, {"date": "2020-02-27", "close": 52.735, "volume": 128347.0}, {"date": "2020-02-28", "close": 52.88, "volume": 39532.0}, {"date": "2020-03-02", "close": 52.92, "volume": 26920.0}, {"date": "2020-03-03", "close": 52.93, "volume": 28431.0}, {"date": "2020-03-04", "close": 53.0094, "volume": 26088.0}, {"date": "2020-03-05", "close": 52.91, "volume": 22474.0}, {"date": "2020-03-06", "close": 53.2199, "volume": 302761.0}, {"date": "2020-03-09", "close": 53.28, "volume": 59458.0}, {"date": "2020-03-10", "close": 53.0301, "volume": 22218.0}, {"date": "2020-03-11", "close": 52.83, "volume": 47856.0}, {"date": "2020-03-12", "close": 52.82, "volume": 44387.0}, {"date": "2020-03-13", "close": 52.39, "volume": 52859.0}, {"date": "2020-03-16", "close": 52.5843, "volume": 62168.0}, {"date": "2020-03-17", "close": 52.445, "volume": 53358.0}, {"date": "2020-03-18", "close": 51.85, "volume": 65267.0}, {"date": "2020-03-19", "close": 51.87, "volume": 94907.0}, {"date": "2020-03-20", "close": 51.0, "volume": 35595.0}, {"date": "2020-03-23", "close": 51.92, "volume": 41438.0}, {"date": "2020-03-24", "close": 51.3999, "volume": 27123.0}, {"date": "2020-03-25", "close": 51.5, "volume": 56765.0}, {"date": "2020-03-26", "close": 51.16, "volume": 26768.0}, {"date": "2020-03-27", "close": 51.46, "volume": 137623.0}, {"date": "2020-03-30", "close": 52.09, "volume": 75612.0}, {"date": "2020-03-31", "close": 52.05, "volume": 17036.0}, {"date": "2020-04-01", "close": 51.58, "volume": 202151.0}, {"date": "2020-04-02", "close": 52.29, "volume": 124014.0}, {"date": "2020-04-03", "close": 52.41, "volume": 15695.0}, {"date": "2020-04-06", "close": 52.34, "volume": 22742.0}, {"date": "2020-04-07", "close": 52.54, "volume": 7197.0}, {"date": "2020-04-08", "close": 52.56, "volume": 112024.0}, {"date": "2020-04-09", "close": 52.55, "volume": 16723.0}, {"date": "2020-04-13", "close": 52.48, "volume": 26091.0}, {"date": "2020-04-14", "close": 52.55, "volume": 22460.0}, {"date": "2020-04-15", "close": 52.63, "volume": 37465.0}, {"date": "2020-04-16", "close": 52.7403, "volume": 246510.0}, {"date": "2020-04-17", "close": 52.91, "volume": 96627.0}, {"date": "2020-04-20", "close": 52.74, "volume": 17019.0}, {"date": "2020-04-21", "close": 52.68, "volume": 17836.0}, {"date": "2020-04-22", "close": 52.77, "volume": 36676.0}, {"date": "2020-04-23", "close": 52.81, "volume": 46408.0}, {"date": "2020-04-24", "close": 52.86, "volume": 17512.0}, {"date": "2020-04-27", "close": 52.82, "volume": 34683.0}, {"date": "2020-04-28", "close": 52.955, "volume": 75732.0}, {"date": "2020-04-29", "close": 53.05, "volume": 37496.0}, {"date": "2020-04-30", "close": 53.005, "volume": 59202.0}, {"date": "2020-05-01", "close": 53.06, "volume": 28123.0}, {"date": "2020-05-04", "close": 53.085, "volume": 14598.0}, {"date": "2020-05-05", "close": 53.19, "volume": 92759.0}, {"date": "2020-05-06", "close": 53.24, "volume": 31003.0}, {"date": "2020-05-07", "close": 53.37, "volume": 65631.0}, {"date": "2020-05-08", "close": 53.3749, "volume": 9698.0}, {"date": "2020-05-11", "close": 53.38, "volume": 18918.0}, {"date": "2020-05-12", "close": 53.37, "volume": 21029.0}, {"date": "2020-05-13", "close": 53.275, "volume": 11938.0}, {"date": "2020-05-14", "close": 53.37, "volume": 31257.0}, {"date": "2020-05-15", "close": 53.48, "volume": 51094.0}, {"date": "2020-05-18", "close": 53.275, "volume": 14825.0}, {"date": "2020-05-19", "close": 53.26, "volume": 8178.0}, {"date": "2020-05-20", "close": 53.62, "volume": 257816.0}, {"date": "2020-05-21", "close": 53.65, "volume": 60861.0}, {"date": "2020-05-22", "close": 53.615, "volume": 12063.0}, {"date": "2020-05-26", "close": 53.57, "volume": 59508.0}, {"date": "2020-05-27", "close": 53.58, "volume": 30137.0}, {"date": "2020-05-28", "close": 53.59, "volume": 76351.0}, {"date": "2020-05-29", "close": 53.695, "volume": 54945.0}, {"date": "2020-06-01", "close": 53.74, "volume": 33848.0}, {"date": "2020-06-02", "close": 53.83, "volume": 43960.0}, {"date": "2020-06-03", "close": 53.84, "volume": 16214.0}, {"date": "2020-06-04", "close": 53.92, "volume": 509257.0}, {"date": "2020-06-05", "close": 53.825, "volume": 120205.0}, {"date": "2020-06-08", "close": 53.82, "volume": 75704.0}, {"date": "2020-06-09", "close": 53.77, "volume": 31216.0}, {"date": "2020-06-10", "close": 53.94, "volume": 43836.0}, {"date": "2020-06-11", "close": 53.97, "volume": 65872.0}, {"date": "2020-06-12", "close": 53.91, "volume": 170249.0}, {"date": "2020-06-15", "close": 53.91, "volume": 9418.0}, {"date": "2020-06-16", "close": 53.89, "volume": 19561.0}, {"date": "2020-06-17", "close": 53.78, "volume": 24820.0}, {"date": "2020-06-18", "close": 53.69, "volume": 13078.0}, {"date": "2020-06-19", "close": 53.68, "volume": 12154.0}, {"date": "2020-06-22", "close": 53.66, "volume": 9306.0}, {"date": "2020-06-23", "close": 53.61, "volume": 90557.0}, {"date": "2020-06-24", "close": 53.67, "volume": 175561.0}, {"date": "2020-06-25", "close": 53.63, "volume": 26860.0}, {"date": "2020-06-26", "close": 53.68, "volume": 12683.0}, {"date": "2020-06-29", "close": 53.72, "volume": 10813.0}, {"date": "2020-06-30", "close": 53.69, "volume": 73895.0}, {"date": "2020-07-01", "close": 53.57, "volume": 26841.0}, {"date": "2020-07-02", "close": 53.59, "volume": 49874.0}, {"date": "2020-07-06", "close": 53.68, "volume": 25509.0}, {"date": "2020-07-07", "close": 53.7, "volume": 69014.0}, {"date": "2020-07-08", "close": 53.6397, "volume": 23151.0}, {"date": "2020-07-09", "close": 53.65, "volume": 22894.0}, {"date": "2020-07-10", "close": 53.67, "volume": 227116.0}, {"date": "2020-07-13", "close": 53.66, "volume": 140652.0}, {"date": "2020-07-14", "close": 53.66, "volume": 14999.0}, {"date": "2020-07-15", "close": 53.641, "volume": 21029.0}, {"date": "2020-07-16", "close": 53.64, "volume": 22927.0}, {"date": "2020-07-17", "close": 53.67, "volume": 102632.0}, {"date": "2020-07-20", "close": 53.665, "volume": 29492.0}, {"date": "2020-07-21", "close": 53.69, "volume": 37620.0}, {"date": "2020-07-22", "close": 53.67, "volume": 38804.0}, {"date": "2020-07-23", "close": 53.69, "volume": 30614.0}, {"date": "2020-07-24", "close": 53.65, "volume": 31917.0}, {"date": "2020-07-27", "close": 53.63, "volume": 25654.0}, {"date": "2020-07-28", "close": 53.66, "volume": 20223.0}, {"date": "2020-07-29", "close": 53.74, "volume": 26752.0}, {"date": "2020-07-30", "close": 53.68, "volume": 37442.0}, {"date": "2020-07-31", "close": 53.775, "volume": 29506.0}, {"date": "2020-08-03", "close": 53.57, "volume": 42558.0}, {"date": "2020-08-04", "close": 53.79, "volume": 76346.0}, {"date": "2020-08-05", "close": 53.7891, "volume": 130616.0}, {"date": "2020-08-06", "close": 53.62, "volume": 60164.0}, {"date": "2020-08-07", "close": 53.765, "volume": 33198.0}, {"date": "2020-08-10", "close": 53.8, "volume": 33767.0}, {"date": "2020-08-11", "close": 53.76, "volume": 29591.0}, {"date": "2020-08-12", "close": 53.66, "volume": 26627.0}, {"date": "2020-08-13", "close": 53.66, "volume": 51507.0}, {"date": "2020-08-14", "close": 53.68, "volume": 33730.0}, {"date": "2020-08-17", "close": 53.69, "volume": 50422.0}, {"date": "2020-08-18", "close": 53.69, "volume": 43521.0}, {"date": "2020-08-19", "close": 53.68, "volume": 14387.0}, {"date": "2020-08-20", "close": 53.77, "volume": 98861.0}, {"date": "2020-08-21", "close": 53.74, "volume": 22081.0}, {"date": "2020-08-24", "close": 53.71, "volume": 30674.0}, {"date": "2020-08-25", "close": 53.695, "volume": 29323.0}, {"date": "2020-08-26", "close": 53.66, "volume": 156018.0}, {"date": "2020-08-27", "close": 53.69, "volume": 18703.0}, {"date": "2020-08-28", "close": 53.72, "volume": 16737.0}, {"date": "2020-08-31", "close": 53.74, "volume": 30193.0}, {"date": "2020-09-01", "close": 53.66, "volume": 35818.0}, {"date": "2020-09-02", "close": 53.73, "volume": 36222.0}, {"date": "2020-09-03", "close": 53.77, "volume": 18791.0}, {"date": "2020-09-04", "close": 53.74, "volume": 18867.0}, {"date": "2020-09-08", "close": 53.72, "volume": 29257.0}, {"date": "2020-09-09", "close": 53.66, "volume": 28440.0}, {"date": "2020-09-10", "close": 53.59, "volume": 11666.0}, {"date": "2020-09-11", "close": 53.62, "volume": 25826.0}, {"date": "2020-09-14", "close": 53.62, "volume": 22437.0}, {"date": "2020-09-15", "close": 53.62, "volume": 30943.0}, {"date": "2020-09-16", "close": 53.59, "volume": 35290.0}, {"date": "2020-09-17", "close": 53.5897, "volume": 59478.0}, {"date": "2020-09-18", "close": 53.57, "volume": 22453.0}, {"date": "2020-09-21", "close": 53.5447, "volume": 191010.0}, {"date": "2020-09-22", "close": 53.541, "volume": 313637.0}, {"date": "2020-09-23", "close": 53.6, "volume": 44289.0}, {"date": "2020-09-24", "close": 53.58, "volume": 20511.0}, {"date": "2020-09-25", "close": 53.59, "volume": 85697.0}, {"date": "2020-09-28", "close": 53.6, "volume": 66474.0}, {"date": "2020-09-29", "close": 53.621, "volume": 32844.0}, {"date": "2020-09-30", "close": 53.6158, "volume": 44759.0}, {"date": "2020-10-01", "close": 53.5, "volume": 11786.0}, {"date": "2020-10-02", "close": 53.61, "volume": 18399.0}, {"date": "2020-10-05", "close": 53.62, "volume": 18126.0}, {"date": "2020-10-06", "close": 53.5849, "volume": 44087.0}, {"date": "2020-10-07", "close": 53.61, "volume": 63294.0}, {"date": "2020-10-08", "close": 53.61, "volume": 63615.0}, {"date": "2020-10-09", "close": 53.47, "volume": 103066.0}, {"date": "2020-10-12", "close": 53.46, "volume": 36891.0}, {"date": "2020-10-13", "close": 53.54, "volume": 67011.0}, {"date": "2020-10-14", "close": 53.49, "volume": 46660.0}, {"date": "2020-10-15", "close": 53.51, "volume": 20861.0}, {"date": "2020-10-16", "close": 53.51, "volume": 32082.0}, {"date": "2020-10-19", "close": 53.56, "volume": 150773.0}, {"date": "2020-10-20", "close": 53.52, "volume": 51183.0}, {"date": "2020-10-21", "close": 53.51, "volume": 32538.0}, {"date": "2020-10-22", "close": 53.56, "volume": 27019.0}, {"date": "2020-10-23", "close": 53.575, "volume": 76531.0}, {"date": "2020-10-26", "close": 53.58, "volume": 45588.0}, {"date": "2020-10-27", "close": 53.58, "volume": 166221.0}, {"date": "2020-10-28", "close": 53.57, "volume": 51575.0}, {"date": "2020-10-29", "close": 53.59, "volume": 24778.0}, {"date": "2020-10-30", "close": 53.585, "volume": 24071.0}, {"date": "2020-11-02", "close": 53.49, "volume": 31876.0}, {"date": "2020-11-03", "close": 53.54, "volume": 42798.0}, {"date": "2020-11-04", "close": 53.6, "volume": 80217.0}, {"date": "2020-11-05", "close": 53.5949, "volume": 28418.0}, {"date": "2020-11-06", "close": 53.6269, "volume": 21218.0}, {"date": "2020-11-09", "close": 53.5983, "volume": 30849.0}, {"date": "2020-11-10", "close": 53.55, "volume": 89666.0}, {"date": "2020-11-11", "close": 53.5527, "volume": 24202.0}, {"date": "2020-11-12", "close": 53.54, "volume": 24083.0}, {"date": "2020-11-13", "close": 53.5969, "volume": 57845.0}, {"date": "2020-11-16", "close": 53.62, "volume": 32547.0}, {"date": "2020-11-17", "close": 53.59, "volume": 24597.0}, {"date": "2020-11-18", "close": 53.59, "volume": 40181.0}, {"date": "2020-11-19", "close": 53.645, "volume": 22823.0}, {"date": "2020-11-20", "close": 53.65, "volume": 39840.0}, {"date": "2020-11-23", "close": 53.61, "volume": 59749.0}, {"date": "2020-11-24", "close": 53.62, "volume": 28748.0}, {"date": "2020-11-25", "close": 53.62, "volume": 57636.0}, {"date": "2020-11-27", "close": 53.61, "volume": 14407.0}, {"date": "2020-11-30", "close": 53.66, "volume": 48654.0}, {"date": "2020-12-01", "close": 53.47, "volume": 79879.0}, {"date": "2020-12-02", "close": 53.57, "volume": 123206.0}, {"date": "2020-12-03", "close": 53.57, "volume": 72859.0}, {"date": "2020-12-04", "close": 53.56, "volume": 75956.0}, {"date": "2020-12-07", "close": 53.568, "volume": 30592.0}, {"date": "2020-12-08", "close": 53.56, "volume": 55264.0}, {"date": "2020-12-09", "close": 53.52, "volume": 34259.0}, {"date": "2020-12-10", "close": 53.4894, "volume": 25255.0}, {"date": "2020-12-11", "close": 53.52, "volume": 35448.0}, {"date": "2020-12-14", "close": 53.5, "volume": 71428.0}, {"date": "2020-12-15", "close": 53.53, "volume": 41740.0}, {"date": "2020-12-16", "close": 53.58, "volume": 34226.0}, {"date": "2020-12-17", "close": 53.58, "volume": 271535.0}, {"date": "2020-12-18", "close": 53.65, "volume": 47322.0}, {"date": "2020-12-21", "close": 53.63, "volume": 73718.0}, {"date": "2020-12-22", "close": 53.63, "volume": 31348.0}, {"date": "2020-12-23", "close": 53.6147, "volume": 78032.0}, {"date": "2020-12-24", "close": 53.62, "volume": 14760.0}, {"date": "2020-12-28", "close": 53.62, "volume": 24524.0}, {"date": "2020-12-29", "close": 53.69, "volume": 39842.0}, {"date": "2020-12-30", "close": 53.36, "volume": 40506.0}, {"date": "2020-12-31", "close": 53.46, "volume": 43783.0}, {"date": "2021-01-04", "close": 53.56, "volume": 155164.0}, {"date": "2021-01-05", "close": 53.56, "volume": 142259.0}, {"date": "2021-01-06", "close": 53.56, "volume": 189074.0}, {"date": "2021-01-07", "close": 53.52, "volume": 167659.0}, {"date": "2021-01-08", "close": 53.54, "volume": 107226.0}, {"date": "2021-01-11", "close": 53.57, "volume": 236691.0}, {"date": "2021-01-12", "close": 53.53, "volume": 136329.0}, {"date": "2021-01-13", "close": 53.55, "volume": 65440.0}, {"date": "2021-01-14", "close": 53.57, "volume": 201294.0}, {"date": "2021-01-15", "close": 53.54, "volume": 327530.0}, {"date": "2021-01-19", "close": 53.58, "volume": 104130.0}, {"date": "2021-01-20", "close": 53.55, "volume": 226775.0}, {"date": "2021-01-21", "close": 53.53, "volume": 198419.0}, {"date": "2021-01-22", "close": 53.56, "volume": 131659.0}, {"date": "2021-01-25", "close": 53.59, "volume": 123962.0}, {"date": "2021-01-26", "close": 53.54, "volume": 135487.0}, {"date": "2021-01-27", "close": 53.55, "volume": 67839.0}, {"date": "2021-01-28", "close": 53.53, "volume": 41383.0}, {"date": "2021-01-29", "close": 53.58, "volume": 82479.0}, {"date": "2021-02-01", "close": 53.53, "volume": 119111.0}, {"date": "2021-02-02", "close": 53.58, "volume": 64376.0}, {"date": "2021-02-03", "close": 53.6, "volume": 45016.0}, {"date": "2021-02-04", "close": 53.58, "volume": 114205.0}, {"date": "2021-02-05", "close": 53.6, "volume": 61170.0}, {"date": "2021-02-08", "close": 53.57, "volume": 73402.0}, {"date": "2021-02-09", "close": 53.59, "volume": 111834.0}, {"date": "2021-02-10", "close": 53.6, "volume": 150549.0}, {"date": "2021-02-11", "close": 53.58, "volume": 297996.0}, {"date": "2021-02-12", "close": 53.49, "volume": 81154.0}, {"date": "2021-02-16", "close": 53.41, "volume": 190207.0}, {"date": "2021-02-17", "close": 53.44, "volume": 100629.0}, {"date": "2021-02-18", "close": 53.45, "volume": 57879.0}, {"date": "2021-02-19", "close": 53.41, "volume": 68956.0}, {"date": "2021-02-22", "close": 53.37, "volume": 47194.0}, {"date": "2021-02-23", "close": 53.37, "volume": 129781.0}, {"date": "2021-02-24", "close": 53.35, "volume": 288511.0}, {"date": "2021-02-25", "close": 53.14, "volume": 284003.0}, {"date": "2021-02-26", "close": 53.28, "volume": 151446.0}, {"date": "2021-03-01", "close": 53.35, "volume": 126814.0}, {"date": "2021-03-02", "close": 53.41, "volume": 136679.0}, {"date": "2021-03-03", "close": 53.37, "volume": 70322.0}, {"date": "2021-03-04", "close": 53.34, "volume": 34729.0}, {"date": "2021-03-05", "close": 53.32, "volume": 60764.0}, {"date": "2021-03-08", "close": 53.24, "volume": 97582.0}, {"date": "2021-03-09", "close": 53.26, "volume": 91168.0}, {"date": "2021-03-10", "close": 53.25, "volume": 101199.0}, {"date": "2021-03-11", "close": 53.25, "volume": 52813.0}, {"date": "2021-03-12", "close": 53.19, "volume": 86668.0}, {"date": "2021-03-15", "close": 53.17, "volume": 45244.0}, {"date": "2021-03-16", "close": 53.16, "volume": 46933.0}, {"date": "2021-03-17", "close": 53.15, "volume": 56385.0}, {"date": "2021-03-18", "close": 53.06, "volume": 48299.0}, {"date": "2021-03-19", "close": 53.06, "volume": 50185.0}, {"date": "2021-03-22", "close": 53.05, "volume": 38017.0}, {"date": "2021-03-23", "close": 53.105, "volume": 89815.0}, {"date": "2021-03-24", "close": 53.14, "volume": 53761.0}, {"date": "2021-03-25", "close": 53.14, "volume": 46591.0}, {"date": "2021-03-26", "close": 53.1, "volume": 76440.0}, {"date": "2021-03-29", "close": 53.03, "volume": 42018.0}, {"date": "2021-03-30", "close": 53.03, "volume": 148801.0}, {"date": "2021-03-31", "close": 53.06, "volume": 62884.0}, {"date": "2021-04-01", "close": 53.045, "volume": 75962.0}, {"date": "2021-04-05", "close": 53.09, "volume": 46237.0}, {"date": "2021-04-06", "close": 53.16, "volume": 193491.0}, {"date": "2021-04-07", "close": 53.18, "volume": 58571.0}, {"date": "2021-04-08", "close": 53.18, "volume": 118911.0}, {"date": "2021-04-09", "close": 53.16, "volume": 75799.0}, {"date": "2021-04-12", "close": 53.14, "volume": 56013.0}, {"date": "2021-04-13", "close": 53.19, "volume": 61767.0}, {"date": "2021-04-14", "close": 53.23, "volume": 48074.0}, {"date": "2021-04-15", "close": 53.31, "volume": 77263.0}, {"date": "2021-04-16", "close": 53.26, "volume": 240829.0}, {"date": "2021-04-19", "close": 53.28, "volume": 221159.0}, {"date": "2021-04-20", "close": 53.29, "volume": 104182.0}, {"date": "2021-04-21", "close": 53.34, "volume": 101280.0}, {"date": "2021-04-22", "close": 53.35, "volume": 45515.0}, {"date": "2021-04-23", "close": 53.3, "volume": 61529.0}, {"date": "2021-04-26", "close": 53.31, "volume": 33885.0}, {"date": "2021-04-27", "close": 53.25, "volume": 92435.0}, {"date": "2021-04-28", "close": 53.27, "volume": 75927.0}, {"date": "2021-04-29", "close": 53.28, "volume": 57013.0}, {"date": "2021-04-30", "close": 53.32, "volume": 82821.0}, {"date": "2021-05-03", "close": 53.29, "volume": 71188.0}, {"date": "2021-05-04", "close": 53.33, "volume": 57460.0}, {"date": "2021-05-05", "close": 53.34, "volume": 155449.0}, {"date": "2021-05-06", "close": 53.34, "volume": 104772.0}, {"date": "2021-05-07", "close": 53.32, "volume": 69901.0}, {"date": "2021-05-10", "close": 53.23, "volume": 49475.0}, {"date": "2021-05-11", "close": 53.19, "volume": 40146.0}, {"date": "2021-05-12", "close": 53.12, "volume": 86915.0}, {"date": "2021-05-13", "close": 53.16, "volume": 49651.0}, {"date": "2021-05-14", "close": 53.16, "volume": 57556.0}, {"date": "2021-05-17", "close": 53.1622, "volume": 60192.0}, {"date": "2021-05-18", "close": 53.16, "volume": 38037.0}, {"date": "2021-05-19", "close": 53.14, "volume": 129852.0}, {"date": "2021-05-20", "close": 53.13, "volume": 189053.0}, {"date": "2021-05-21", "close": 53.15, "volume": 330430.0}, {"date": "2021-05-24", "close": 53.21, "volume": 101850.0}, {"date": "2021-05-25", "close": 53.25, "volume": 35757.0}, {"date": "2021-05-26", "close": 53.25, "volume": 47565.0}, {"date": "2021-05-27", "close": 53.24, "volume": 136055.0}, {"date": "2021-05-28", "close": 53.18, "volume": 86380.0}, {"date": "2021-06-01", "close": 53.13, "volume": 59180.0}, {"date": "2021-06-02", "close": 53.14, "volume": 141102.0}, {"date": "2021-06-03", "close": 53.13, "volume": 36427.0}, {"date": "2021-06-04", "close": 53.12, "volume": 208732.0}, {"date": "2021-06-07", "close": 53.16, "volume": 76861.0}, {"date": "2021-06-08", "close": 53.15, "volume": 87899.0}, {"date": "2021-06-09", "close": 53.17, "volume": 47586.0}, {"date": "2021-06-10", "close": 53.18, "volume": 48990.0}, {"date": "2021-06-11", "close": 53.15, "volume": 30352.0}, {"date": "2021-06-14", "close": 53.1, "volume": 68684.0}, {"date": "2021-06-15", "close": 53.08, "volume": 62752.0}, {"date": "2021-06-16", "close": 52.98, "volume": 92293.0}, {"date": "2021-06-17", "close": 53.0, "volume": 71338.0}, {"date": "2021-06-18", "close": 53.03, "volume": 49747.0}, {"date": "2021-06-21", "close": 52.98, "volume": 111533.0}, {"date": "2021-06-22", "close": 53.02, "volume": 42043.0}, {"date": "2021-06-23", "close": 53.05, "volume": 33213.0}, {"date": "2021-06-24", "close": 53.05, "volume": 185092.0}, {"date": "2021-06-25", "close": 53.055, "volume": 25736.0}, {"date": "2021-06-28", "close": 53.08, "volume": 22831.0}, {"date": "2021-06-29", "close": 53.11, "volume": 133554.0}, {"date": "2021-06-30", "close": 53.145, "volume": 118713.0}, {"date": "2021-07-01", "close": 53.08, "volume": 23218.0}, {"date": "2021-07-02", "close": 53.12, "volume": 27890.0}, {"date": "2021-07-06", "close": 53.18, "volume": 220570.0}, {"date": "2021-07-07", "close": 53.18, "volume": 14666.0}, {"date": "2021-07-08", "close": 53.23, "volume": 230330.0}, {"date": "2021-07-09", "close": 53.145, "volume": 38403.0}, {"date": "2021-07-12", "close": 53.145, "volume": 48097.0}, {"date": "2021-07-13", "close": 53.06, "volume": 210858.0}, {"date": "2021-07-14", "close": 53.16, "volume": 24008.0}, {"date": "2021-07-15", "close": 53.1694, "volume": 27574.0}, {"date": "2021-07-16", "close": 53.14, "volume": 129051.0}, {"date": "2021-07-19", "close": 53.27, "volume": 84843.0}, {"date": "2021-07-20", "close": 53.25, "volume": 66122.0}, {"date": "2021-07-21", "close": 53.195, "volume": 30708.0}, {"date": "2021-07-22", "close": 53.19, "volume": 28230.0}, {"date": "2021-07-23", "close": 53.25, "volume": 51080.0}, {"date": "2021-07-26", "close": 53.235, "volume": 21133.0}, {"date": "2021-07-27", "close": 53.26, "volume": 33729.0}, {"date": "2021-07-28", "close": 53.29, "volume": 39822.0}, {"date": "2021-07-29", "close": 53.31, "volume": 66590.0}, {"date": "2021-07-30", "close": 53.33, "volume": 99465.0}, {"date": "2021-08-02", "close": 53.3241, "volume": 29120.0}, {"date": "2021-08-03", "close": 53.38, "volume": 118650.0}, {"date": "2021-08-04", "close": 53.29, "volume": 34842.0}, {"date": "2021-08-05", "close": 53.285, "volume": 23441.0}, {"date": "2021-08-06", "close": 53.23, "volume": 24036.0}, {"date": "2021-08-09", "close": 53.16, "volume": 23327.0}, {"date": "2021-08-10", "close": 53.115, "volume": 37617.0}, {"date": "2021-08-11", "close": 53.1767, "volume": 33828.0}, {"date": "2021-08-12", "close": 53.205, "volume": 21057.0}, {"date": "2021-08-13", "close": 53.22, "volume": 54948.0}, {"date": "2021-08-16", "close": 53.18, "volume": 81685.0}, {"date": "2021-08-17", "close": 53.14, "volume": 145226.0}, {"date": "2021-08-18", "close": 53.14, "volume": 30834.0}, {"date": "2021-08-19", "close": 53.145, "volume": 108309.0}, {"date": "2021-08-20", "close": 53.1549, "volume": 34029.0}, {"date": "2021-08-23", "close": 53.18, "volume": 19481.0}, {"date": "2021-08-24", "close": 53.2, "volume": 29264.0}, {"date": "2021-08-25", "close": 53.18, "volume": 103769.0}, {"date": "2021-08-26", "close": 53.15, "volume": 42720.0}, {"date": "2021-08-27", "close": 53.21, "volume": 53149.0}, {"date": "2021-08-30", "close": 53.255, "volume": 18310.0}, {"date": "2021-08-31", "close": 53.26, "volume": 197474.0}, {"date": "2021-09-01", "close": 53.21, "volume": 32603.0}, {"date": "2021-09-02", "close": 53.24, "volume": 33239.0}, {"date": "2021-09-03", "close": 53.25, "volume": 52091.0}, {"date": "2021-09-07", "close": 53.24, "volume": 37328.0}, {"date": "2021-09-08", "close": 53.245, "volume": 23864.0}, {"date": "2021-09-09", "close": 53.25, "volume": 24189.0}, {"date": "2021-09-10", "close": 53.23, "volume": 23883.0}, {"date": "2021-09-13", "close": 53.2489, "volume": 25533.0}, {"date": "2021-09-14", "close": 53.27, "volume": 16698.0}, {"date": "2021-09-15", "close": 53.3, "volume": 32969.0}, {"date": "2021-09-16", "close": 53.2, "volume": 49429.0}, {"date": "2021-09-17", "close": 53.21, "volume": 29009.0}, {"date": "2021-09-20", "close": 53.225, "volume": 46952.0}, {"date": "2021-09-21", "close": 53.2489, "volume": 63162.0}, {"date": "2021-09-22", "close": 53.212, "volume": 23721.0}, {"date": "2021-09-23", "close": 53.13, "volume": 52421.0}, {"date": "2021-09-24", "close": 53.18, "volume": 215735.0}, {"date": "2021-09-27", "close": 53.14, "volume": 194760.0}, {"date": "2021-09-28", "close": 53.07, "volume": 196223.0}, {"date": "2021-09-29", "close": 53.07, "volume": 86421.0}, {"date": "2021-09-30", "close": 53.155, "volume": 280510.0}, {"date": "2021-10-01", "close": 53.15, "volume": 165726.0}, {"date": "2021-10-04", "close": 53.2, "volume": 85208.0}, {"date": "2021-10-05", "close": 53.12, "volume": 60053.0}, {"date": "2021-10-06", "close": 53.09, "volume": 47047.0}, {"date": "2021-10-07", "close": 53.05, "volume": 373126.0}, {"date": "2021-10-08", "close": 52.98, "volume": 45537.0}, {"date": "2021-10-11", "close": 52.9, "volume": 27164.0}, {"date": "2021-10-12", "close": 52.95, "volume": 70417.0}, {"date": "2021-10-13", "close": 52.95, "volume": 31509.0}, {"date": "2021-10-14", "close": 53.0, "volume": 139811.0}, {"date": "2021-10-15", "close": 52.9586, "volume": 37584.0}, {"date": "2021-10-18", "close": 52.91, "volume": 267103.0}, {"date": "2021-10-19", "close": 52.9, "volume": 128278.0}, {"date": "2021-10-20", "close": 52.91, "volume": 95830.0}, {"date": "2021-10-21", "close": 52.85, "volume": 90394.0}, {"date": "2021-10-22", "close": 52.84, "volume": 114196.0}, {"date": "2021-10-25", "close": 52.88, "volume": 283948.0}, {"date": "2021-10-26", "close": 52.9, "volume": 42166.0}, {"date": "2021-10-27", "close": 52.95, "volume": 68685.0}, {"date": "2021-10-28", "close": 52.95, "volume": 148000.0}, {"date": "2021-10-29", "close": 52.95, "volume": 80151.0}, {"date": "2021-11-01", "close": 52.94, "volume": 76378.0}, {"date": "2021-11-02", "close": 52.99, "volume": 121310.0}, {"date": "2021-11-03", "close": 52.97, "volume": 46533.0}, {"date": "2021-11-04", "close": 52.96, "volume": 82289.0}, {"date": "2021-11-05", "close": 53.01, "volume": 56121.0}, {"date": "2021-11-08", "close": 53.05, "volume": 46369.0}, {"date": "2021-11-09", "close": 53.08, "volume": 38387.0}, {"date": "2021-11-10", "close": 52.9, "volume": 47348.0}, {"date": "2021-11-11", "close": 52.85, "volume": 38445.0}, {"date": "2021-11-12", "close": 52.87, "volume": 35587.0}, {"date": "2021-11-15", "close": 52.81, "volume": 77768.0}, {"date": "2021-11-16", "close": 52.8, "volume": 78790.0}, {"date": "2021-11-17", "close": 52.82, "volume": 76409.0}, {"date": "2021-11-18", "close": 52.85, "volume": 38832.0}, {"date": "2021-11-19", "close": 52.89, "volume": 46541.0}, {"date": "2021-11-22", "close": 52.81, "volume": 81801.0}, {"date": "2021-11-23", "close": 52.72, "volume": 69618.0}, {"date": "2021-11-24", "close": 52.66, "volume": 44594.0}, {"date": "2021-11-26", "close": 52.78, "volume": 61487.0}, {"date": "2021-11-29", "close": 52.86, "volume": 86419.0}, {"date": "2021-11-30", "close": 52.87, "volume": 731093.0}, {"date": "2021-12-01", "close": 52.81, "volume": 94733.0}, {"date": "2021-12-02", "close": 52.8, "volume": 121777.0}, {"date": "2021-12-03", "close": 52.79, "volume": 49934.0}, {"date": "2021-12-06", "close": 52.79, "volume": 78205.0}, {"date": "2021-12-07", "close": 52.71, "volume": 34737.0}, {"date": "2021-12-08", "close": 52.6712, "volume": 92350.0}, {"date": "2021-12-09", "close": 52.7, "volume": 39582.0}, {"date": "2021-12-10", "close": 52.69, "volume": 31370.0}, {"date": "2021-12-13", "close": 52.73, "volume": 69033.0}, {"date": "2021-12-14", "close": 52.69, "volume": 205054.0}, {"date": "2021-12-15", "close": 52.6906, "volume": 70718.0}, {"date": "2021-12-16", "close": 52.74, "volume": 74038.0}, {"date": "2021-12-17", "close": 52.78, "volume": 65330.0}, {"date": "2021-12-20", "close": 52.755, "volume": 58635.0}, {"date": "2021-12-21", "close": 52.74, "volume": 65903.0}, {"date": "2021-12-22", "close": 52.72, "volume": 44270.0}, {"date": "2021-12-23", "close": 52.68, "volume": 55333.0}, {"date": "2021-12-27", "close": 52.7, "volume": 70563.0}, {"date": "2021-12-28", "close": 52.7, "volume": 109138.0}, {"date": "2021-12-29", "close": 52.68, "volume": 43324.0}, {"date": "2021-12-30", "close": 52.63, "volume": 69792.0}, {"date": "2021-12-31", "close": 52.68, "volume": 97776.0}, {"date": "2022-01-03", "close": 52.61, "volume": 105074.0}, {"date": "2022-01-04", "close": 52.58, "volume": 50473.0}, {"date": "2022-01-05", "close": 52.52, "volume": 73683.0}, {"date": "2022-01-06", "close": 52.42, "volume": 56127.0}, {"date": "2022-01-07", "close": 52.3, "volume": 61823.0}, {"date": "2022-01-10", "close": 52.18, "volume": 96456.0}, {"date": "2022-01-11", "close": 52.2, "volume": 142187.0}, {"date": "2022-01-12", "close": 52.24, "volume": 2176303.0}, {"date": "2022-01-13", "close": 52.21, "volume": 141232.0}, {"date": "2022-01-14", "close": 52.13, "volume": 39902.0}, {"date": "2022-01-18", "close": 51.85, "volume": 623667.0}, {"date": "2022-01-19", "close": 51.92, "volume": 131213.0}, {"date": "2022-01-20", "close": 51.97, "volume": 211512.0}, {"date": "2022-01-21", "close": 51.96, "volume": 323080.0}, {"date": "2022-01-24", "close": 52.1, "volume": 52605.0}, {"date": "2022-01-25", "close": 52.1, "volume": 57361.0}, {"date": "2022-01-26", "close": 51.87, "volume": 112653.0}, {"date": "2022-01-27", "close": 51.89, "volume": 124559.0}, {"date": "2022-01-28", "close": 51.99, "volume": 56707.0}, {"date": "2022-01-31", "close": 52.01, "volume": 808399.0}, {"date": "2022-02-01", "close": 51.95, "volume": 102247.0}, {"date": "2022-02-02", "close": 51.96, "volume": 189972.0}, {"date": "2022-02-03", "close": 51.92, "volume": 52284.0}, {"date": "2022-02-04", "close": 51.66, "volume": 98697.0}, {"date": "2022-02-07", "close": 51.63, "volume": 106719.0}, {"date": "2022-02-08", "close": 51.52, "volume": 208624.0}, {"date": "2022-02-09", "close": 51.5, "volume": 104928.0}, {"date": "2022-02-10", "close": 51.18, "volume": 107240.0}, {"date": "2022-02-11", "close": 51.25, "volume": 108880.0}, {"date": "2022-02-14", "close": 51.21, "volume": 54591.0}, {"date": "2022-02-15", "close": 51.14, "volume": 70427.0}, {"date": "2022-02-16", "close": 51.17, "volume": 52319.0}, {"date": "2022-02-17", "close": 51.265, "volume": 103725.0}, {"date": "2022-02-18", "close": 51.22, "volume": 149106.0}, {"date": "2022-02-22", "close": 51.2, "volume": 46613.0}, {"date": "2022-02-23", "close": 51.06, "volume": 39112.0}, {"date": "2022-02-24", "close": 51.16, "volume": 52407.0}, {"date": "2022-02-25", "close": 51.08, "volume": 42686.0}, {"date": "2022-02-28", "close": 51.38, "volume": 140556.0}, {"date": "2022-03-01", "close": 51.55, "volume": 65061.0}, {"date": "2022-03-02", "close": 51.26, "volume": 180717.0}, {"date": "2022-03-03", "close": 51.32, "volume": 93093.0}, {"date": "2022-03-04", "close": 51.5, "volume": 44331.0}, {"date": "2022-03-07", "close": 51.38, "volume": 48332.0}, {"date": "2022-03-08", "close": 51.19, "volume": 69849.0}, {"date": "2022-03-09", "close": 51.11, "volume": 79177.0}, {"date": "2022-03-10", "close": 50.93, "volume": 37014.0}, {"date": "2022-03-11", "close": 50.91, "volume": 41567.0}, {"date": "2022-03-14", "close": 50.47, "volume": 37254.0}, {"date": "2022-03-15", "close": 50.44, "volume": 52194.0}, {"date": "2022-03-16", "close": 50.35, "volume": 41491.0}, {"date": "2022-03-17", "close": 50.42, "volume": 51145.0}, {"date": "2022-03-18", "close": 50.48, "volume": 35958.0}, {"date": "2022-03-21", "close": 50.03, "volume": 63586.0}, {"date": "2022-03-22", "close": 49.92, "volume": 172844.0}, {"date": "2022-03-23", "close": 50.105, "volume": 37174.0}, {"date": "2022-03-24", "close": 49.92, "volume": 78737.0}, {"date": "2022-03-25", "close": 49.43, "volume": 169352.0}, {"date": "2022-03-28", "close": 49.5, "volume": 61951.0}, {"date": "2022-03-29", "close": 49.74, "volume": 267885.0}, {"date": "2022-03-30", "close": 49.84, "volume": 95629.0}, {"date": "2022-03-31", "close": 49.915, "volume": 145177.0}, {"date": "2022-04-01", "close": 49.655, "volume": 87344.0}, {"date": "2022-04-04", "close": 49.72, "volume": 47727.0}, {"date": "2022-04-05", "close": 49.4, "volume": 151474.0}, {"date": "2022-04-06", "close": 49.24, "volume": 38258.0}, {"date": "2022-04-07", "close": 49.185, "volume": 93546.0}, {"date": "2022-04-08", "close": 49.065, "volume": 880589.0}, {"date": "2022-04-11", "close": 48.78, "volume": 306639.0}, {"date": "2022-04-12", "close": 48.94, "volume": 345301.0}, {"date": "2022-04-13", "close": 49.035, "volume": 273351.0}, {"date": "2022-04-14", "close": 48.69, "volume": 130835.0}, {"date": "2022-04-18", "close": 48.42, "volume": 349894.0}, {"date": "2022-04-19", "close": 48.25, "volume": 143192.0}, {"date": "2022-04-20", "close": 48.41, "volume": 252106.0}, {"date": "2022-04-21", "close": 48.22, "volume": 1036944.0}, {"date": "2022-04-22", "close": 48.15, "volume": 129548.0}, {"date": "2022-04-25", "close": 48.44, "volume": 160584.0}, {"date": "2022-04-26", "close": 48.6101, "volume": 131730.0}, {"date": "2022-04-27", "close": 48.58, "volume": 485595.0}, {"date": "2022-04-28", "close": 48.45, "volume": 97996.0}, {"date": "2022-04-29", "close": 48.3, "volume": 320947.0}, {"date": "2022-05-02", "close": 47.92, "volume": 88315.0}, {"date": "2022-05-03", "close": 47.99, "volume": 225794.0}, {"date": "2022-05-04", "close": 48.31, "volume": 105768.0}, {"date": "2022-05-05", "close": 47.91, "volume": 1078032.0}, {"date": "2022-05-06", "close": 47.79, "volume": 59757.0}, {"date": "2022-05-09", "close": 48.02, "volume": 135788.0}, {"date": "2022-05-10", "close": 48.22, "volume": 118459.0}, {"date": "2022-05-11", "close": 48.29, "volume": 97157.0}, {"date": "2022-05-12", "close": 48.2, "volume": 129368.0}, {"date": "2022-05-13", "close": 48.27, "volume": 117468.0}, {"date": "2022-05-16", "close": 48.5, "volume": 241107.0}, {"date": "2022-05-17", "close": 48.27, "volume": 83421.0}, {"date": "2022-05-18", "close": 48.38, "volume": 92919.0}, {"date": "2022-05-19", "close": 48.505, "volume": 525849.0}, {"date": "2022-05-20", "close": 48.68, "volume": 104171.0}, {"date": "2022-05-23", "close": 48.54, "volume": 111575.0}, {"date": "2022-05-24", "close": 48.88, "volume": 335229.0}, {"date": "2022-05-25", "close": 48.97, "volume": 132469.0}, {"date": "2022-05-26", "close": 48.96, "volume": 80589.0}, {"date": "2022-05-27", "close": 49.1, "volume": 73287.0}, {"date": "2022-05-31", "close": 48.7099, "volume": 63506.0}, {"date": "2022-06-01", "close": 48.39, "volume": 79144.0}, {"date": "2022-06-02", "close": 48.58, "volume": 271329.0}, {"date": "2022-06-03", "close": 48.46, "volume": 127892.0}, {"date": "2022-06-06", "close": 48.09, "volume": 91893.0}, {"date": "2022-06-07", "close": 48.31, "volume": 56805.0}, {"date": "2022-06-08", "close": 48.1, "volume": 74687.0}, {"date": "2022-06-09", "close": 48.22, "volume": 626319.0}, {"date": "2022-06-10", "close": 47.74, "volume": 124915.0}, {"date": "2022-06-13", "close": 46.93, "volume": 100974.0}, {"date": "2022-06-14", "close": 46.45, "volume": 214901.0}, {"date": "2022-06-15", "close": 46.92, "volume": 292051.0}, {"date": "2022-06-16", "close": 47.13, "volume": 185137.0}, {"date": "2022-06-17", "close": 47.11, "volume": 82865.0}, {"date": "2022-06-21", "close": 46.98, "volume": 135756.0}, {"date": "2022-06-22", "close": 47.37, "volume": 841546.0}, {"date": "2022-06-23", "close": 47.53, "volume": 64873.0}, {"date": "2022-06-24", "close": 47.49, "volume": 131305.0}, {"date": "2022-06-27", "close": 47.42, "volume": 102774.0}, {"date": "2022-06-28", "close": 47.34, "volume": 43070.0}, {"date": "2022-06-29", "close": 47.77, "volume": 58241.0}, {"date": "2022-06-30", "close": 47.96, "volume": 100312.0}, {"date": "2022-07-01", "close": 48.21, "volume": 38419.0}, {"date": "2022-07-05", "close": 48.33, "volume": 41518.0}, {"date": "2022-07-06", "close": 47.98, "volume": 121354.0}, {"date": "2022-07-07", "close": 47.91, "volume": 136151.0}, {"date": "2022-07-08", "close": 47.775, "volume": 61451.0}, {"date": "2022-07-11", "close": 47.97, "volume": 41130.0}, {"date": "2022-07-12", "close": 47.97, "volume": 472227.0}, {"date": "2022-07-13", "close": 48.2, "volume": 29394.0}, {"date": "2022-07-14", "close": 48.04, "volume": 91314.0}, {"date": "2022-07-15", "close": 48.1499, "volume": 36319.0}, {"date": "2022-07-18", "close": 48.12, "volume": 337104.0}, {"date": "2022-07-19", "close": 48.05, "volume": 304176.0}, {"date": "2022-07-20", "close": 47.96, "volume": 31428.0}, {"date": "2022-07-21", "close": 48.27, "volume": 89790.0}, {"date": "2022-07-22", "close": 48.7, "volume": 161232.0}, {"date": "2022-07-25", "close": 48.58, "volume": 37069.0}, {"date": "2022-07-26", "close": 48.51, "volume": 70744.0}, {"date": "2022-07-27", "close": 48.73, "volume": 26667.0}, {"date": "2022-07-28", "close": 49.14, "volume": 52815.0}, {"date": "2022-07-29", "close": 49.22, "volume": 29007.0}, {"date": "2022-08-01", "close": 49.3009, "volume": 31003.0}, {"date": "2022-08-02", "close": 48.71, "volume": 185804.0}, {"date": "2022-08-03", "close": 48.93, "volume": 158245.0}, {"date": "2022-08-04", "close": 49.13, "volume": 69610.0}, {"date": "2022-08-05", "close": 48.6303, "volume": 72990.0}, {"date": "2022-08-08", "close": 48.83, "volume": 27388.0}, {"date": "2022-08-09", "close": 48.76, "volume": 32804.0}, {"date": "2022-08-10", "close": 48.93, "volume": 42310.0}, {"date": "2022-08-11", "close": 48.7, "volume": 60590.0}, {"date": "2022-08-12", "close": 48.9, "volume": 73621.0}, {"date": "2022-08-15", "close": 48.98, "volume": 64780.0}, {"date": "2022-08-16", "close": 48.98, "volume": 470075.0}, {"date": "2022-08-17", "close": 48.62, "volume": 66661.0}, {"date": "2022-08-18", "close": 48.72, "volume": 86702.0}, {"date": "2022-08-19", "close": 48.425, "volume": 67310.0}, {"date": "2022-08-22", "close": 48.19, "volume": 93852.0}, {"date": "2022-08-23", "close": 48.16, "volume": 289097.0}, {"date": "2022-08-24", "close": 48.0, "volume": 289528.0}, {"date": "2022-08-25", "close": 48.27, "volume": 54961.0}, {"date": "2022-08-26", "close": 48.16, "volume": 65634.0}, {"date": "2022-08-29", "close": 47.94, "volume": 53492.0}, {"date": "2022-08-30", "close": 47.9303, "volume": 30958.0}, {"date": "2022-08-31", "close": 47.75, "volume": 76346.0}, {"date": "2022-09-01", "close": 47.41, "volume": 44091.0}, {"date": "2022-09-02", "close": 47.59, "volume": 53084.0}, {"date": "2022-09-06", "close": 47.18, "volume": 75829.0}, {"date": "2022-09-07", "close": 47.39, "volume": 45119.0}, {"date": "2022-09-08", "close": 47.16, "volume": 82654.0}, {"date": "2022-09-09", "close": 47.16, "volume": 41375.0}, {"date": "2022-09-12", "close": 47.13, "volume": 22070.0}, {"date": "2022-09-13", "close": 46.7019, "volume": 49418.0}, {"date": "2022-09-14", "close": 46.78, "volume": 112853.0}, {"date": "2022-09-15", "close": 46.549, "volume": 34849.0}, {"date": "2022-09-16", "close": 46.57, "volume": 121532.0}, {"date": "2022-09-19", "close": 46.41, "volume": 71802.0}, {"date": "2022-09-20", "close": 46.24, "volume": 73608.0}, {"date": "2022-09-21", "close": 46.36, "volume": 34133.0}, {"date": "2022-09-22", "close": 45.74, "volume": 79727.0}, {"date": "2022-09-23", "close": 45.445, "volume": 96656.0}, {"date": "2022-09-26", "close": 44.68, "volume": 224733.0}, {"date": "2022-09-27", "close": 44.89, "volume": 335634.0}, {"date": "2022-09-28", "close": 45.8, "volume": 161363.0}, {"date": "2022-09-29", "close": 45.21, "volume": 252982.0}, {"date": "2022-09-30", "close": 45.0288, "volume": 103776.0}, {"date": "2022-10-03", "close": 45.26, "volume": 113108.0}, {"date": "2022-10-04", "close": 45.4115, "volume": 310789.0}, {"date": "2022-10-05", "close": 45.16, "volume": 111953.0}, {"date": "2022-10-06", "close": 44.8497, "volume": 69207.0}, {"date": "2022-10-07", "close": 44.7368, "volume": 56271.0}, {"date": "2022-10-10", "close": 44.5893, "volume": 31004.0}, {"date": "2022-10-11", "close": 44.49, "volume": 87404.0}, {"date": "2022-10-12", "close": 44.55, "volume": 170134.0}, {"date": "2022-10-13", "close": 44.18, "volume": 396487.0}, {"date": "2022-10-14", "close": 44.06, "volume": 586833.0}, {"date": "2022-10-17", "close": 44.11, "volume": 181957.0}, {"date": "2022-10-18", "close": 44.255, "volume": 228742.0}, {"date": "2022-10-19", "close": 43.9085, "volume": 189041.0}, {"date": "2022-10-20", "close": 43.59, "volume": 133607.0}, {"date": "2022-10-21", "close": 43.61, "volume": 97726.0}, {"date": "2022-10-24", "close": 43.64, "volume": 128126.0}, {"date": "2022-10-25", "close": 44.03, "volume": 192288.0}, {"date": "2022-10-26", "close": 44.4, "volume": 244137.0}, {"date": "2022-10-27", "close": 44.66, "volume": 133249.0}, {"date": "2022-10-28", "close": 44.5505, "volume": 59656.0}, {"date": "2022-10-31", "close": 44.29, "volume": 103449.0}, {"date": "2022-11-01", "close": 44.1977, "volume": 115190.0}, {"date": "2022-11-02", "close": 44.1657, "volume": 117155.0}, {"date": "2022-11-03", "close": 44.0052, "volume": 753801.0}, {"date": "2022-11-04", "close": 44.075, "volume": 72097.0}, {"date": "2022-11-07", "close": 43.94, "volume": 153076.0}, {"date": "2022-11-08", "close": 44.15, "volume": 37614.0}, {"date": "2022-11-09", "close": 44.2097, "volume": 59731.0}, {"date": "2022-11-10", "close": 45.28, "volume": 46241.0}, {"date": "2022-11-11", "close": 45.2, "volume": 45199.0}, {"date": "2022-11-14", "close": 45.22, "volume": 301642.0}, {"date": "2022-11-15", "close": 45.395, "volume": 117419.0}, {"date": "2022-11-16", "close": 45.62, "volume": 219639.0}, {"date": "2022-11-17", "close": 45.52, "volume": 315679.0}, {"date": "2022-11-18", "close": 45.41, "volume": 206976.0}, {"date": "2022-11-21", "close": 45.335, "volume": 123416.0}, {"date": "2022-11-22", "close": 45.58, "volume": 175814.0}, {"date": "2022-11-23", "close": 45.79, "volume": 103736.0}, {"date": "2022-11-25", "close": 45.8198, "volume": 52277.0}, {"date": "2022-11-28", "close": 45.81, "volume": 81157.0}, {"date": "2022-11-29", "close": 45.6, "volume": 296719.0}, {"date": "2022-11-30", "close": 45.9213, "volume": 86124.0}, {"date": "2022-12-01", "close": 46.08, "volume": 62083.0}, {"date": "2022-12-02", "close": 46.31, "volume": 78686.0}, {"date": "2022-12-05", "close": 45.93, "volume": 299905.0}, {"date": "2022-12-06", "close": 46.04, "volume": 59762.0}, {"date": "2022-12-07", "close": 46.4996, "volume": 110045.0}, {"date": "2022-12-08", "close": 46.33, "volume": 120233.0}, {"date": "2022-12-09", "close": 46.06, "volume": 670243.0}, {"date": "2022-12-12", "close": 46.02, "volume": 109211.0}, {"date": "2022-12-13", "close": 46.42, "volume": 173140.0}, {"date": "2022-12-14", "close": 46.69, "volume": 201952.0}, {"date": "2022-12-15", "close": 46.76, "volume": 130233.0}, {"date": "2022-12-16", "close": 46.68, "volume": 316837.0}, {"date": "2022-12-19", "close": 46.41, "volume": 120313.0}, {"date": "2022-12-20", "close": 46.085, "volume": 127866.0}, {"date": "2022-12-21", "close": 46.11, "volume": 166084.0}, {"date": "2022-12-22", "close": 46.1, "volume": 94396.0}, {"date": "2022-12-23", "close": 45.8, "volume": 57159.0}, {"date": "2022-12-27", "close": 45.58, "volume": 82210.0}, {"date": "2022-12-28", "close": 45.43, "volume": 84959.0}, {"date": "2022-12-29", "close": 45.63, "volume": 86625.0}, {"date": "2022-12-30", "close": 45.46, "volume": 88741.0}, {"date": "2023-01-03", "close": 45.6, "volume": 50455.0}, {"date": "2023-01-04", "close": 45.85, "volume": 74996.0}, {"date": "2023-01-05", "close": 45.75, "volume": 80413.0}, {"date": "2023-01-06", "close": 46.35, "volume": 39388.0}, {"date": "2023-01-09", "close": 46.52, "volume": 108771.0}, {"date": "2023-01-10", "close": 46.38, "volume": 51607.0}, {"date": "2023-01-11", "close": 46.69, "volume": 102503.0}, {"date": "2023-01-12", "close": 46.94, "volume": 71620.0}, {"date": "2023-01-13", "close": 46.79, "volume": 107000.0}, {"date": "2023-01-17", "close": 46.71, "volume": 88746.0}, {"date": "2023-01-18", "close": 47.07, "volume": 244233.0}, {"date": "2023-01-19", "close": 47.1, "volume": 169396.0}, {"date": "2023-01-20", "close": 46.98, "volume": 111080.0}, {"date": "2023-01-23", "close": 46.84, "volume": 100037.0}, {"date": "2023-01-24", "close": 47.01, "volume": 52813.0}, {"date": "2023-01-25", "close": 47.145, "volume": 72134.0}, {"date": "2023-01-26", "close": 47.04, "volume": 668097.0}, {"date": "2023-01-27", "close": 47.065, "volume": 68061.0}, {"date": "2023-01-30", "close": 46.87, "volume": 118610.0}, {"date": "2023-01-31", "close": 47.06, "volume": 529929.0}, {"date": "2023-02-01", "close": 47.28, "volume": 49323.0}, {"date": "2023-02-02", "close": 47.31, "volume": 87712.0}, {"date": "2023-02-03", "close": 46.9, "volume": 55202.0}, {"date": "2023-02-06", "close": 46.51, "volume": 164382.0}, {"date": "2023-02-07", "close": 46.54, "volume": 46762.0}, {"date": "2023-02-08", "close": 46.66, "volume": 44113.0}, {"date": "2023-02-09", "close": 46.52, "volume": 39056.0}, {"date": "2023-02-10", "close": 46.32, "volume": 85265.0}, {"date": "2023-02-13", "close": 46.46, "volume": 834325.0}, {"date": "2023-02-14", "close": 46.21, "volume": 133187.0}, {"date": "2023-02-15", "close": 46.18, "volume": 66581.0}, {"date": "2023-02-16", "close": 46.02, "volume": 149823.0}, {"date": "2023-02-17", "close": 46.0887, "volume": 224915.0}, {"date": "2023-02-21", "close": 45.5901, "volume": 919442.0}, {"date": "2023-02-22", "close": 45.74, "volume": 164240.0}, {"date": "2023-02-23", "close": 45.835, "volume": 54797.0}, {"date": "2023-02-24", "close": 45.61, "volume": 100591.0}, {"date": "2023-02-27", "close": 45.63, "volume": 98973.0}, {"date": "2023-02-28", "close": 45.65, "volume": 72408.0}, {"date": "2023-03-01", "close": 45.19, "volume": 117851.0}, {"date": "2023-03-02", "close": 45.02, "volume": 91747.0}, {"date": "2023-03-03", "close": 45.35, "volume": 89627.0}, {"date": "2023-03-06", "close": 45.32, "volume": 78950.0}, {"date": "2023-03-07", "close": 45.2, "volume": 162632.0}, {"date": "2023-03-08", "close": 45.16, "volume": 79196.0}, {"date": "2023-03-09", "close": 45.38, "volume": 1100413.0}, {"date": "2023-03-10", "close": 45.815, "volume": 156520.0}, {"date": "2023-03-13", "close": 46.31, "volume": 311539.0}, {"date": "2023-03-14", "close": 46.04, "volume": 227923.0}, {"date": "2023-03-15", "close": 46.44, "volume": 53113.0}, {"date": "2023-03-16", "close": 46.4, "volume": 376720.0}, {"date": "2023-03-17", "close": 46.685, "volume": 235589.0}, {"date": "2023-03-20", "close": 46.35, "volume": 632527.0}, {"date": "2023-03-21", "close": 46.1498, "volume": 56031.0}, {"date": "2023-03-22", "close": 46.7576, "volume": 167079.0}, {"date": "2023-03-23", "close": 46.88, "volume": 84496.0}, {"date": "2023-03-24", "close": 46.905, "volume": 129925.0}, {"date": "2023-03-27", "close": 46.38, "volume": 68316.0}, {"date": "2023-03-28", "close": 46.24, "volume": 309352.0}, {"date": "2023-03-29", "close": 46.3487, "volume": 74763.0}, {"date": "2023-03-30", "close": 46.46, "volume": 105831.0}, {"date": "2023-03-31", "close": 46.69, "volume": 86461.0}, {"date": "2023-04-03", "close": 46.65, "volume": 226465.0}, {"date": "2023-04-04", "close": 46.9, "volume": 88188.0}, {"date": "2023-04-05", "close": 46.995, "volume": 69031.0}, {"date": "2023-04-06", "close": 46.88, "volume": 174317.0}, {"date": "2023-04-10", "close": 46.58, "volume": 70853.0}, {"date": "2023-04-11", "close": 46.62, "volume": 92812.0}, {"date": "2023-04-12", "close": 46.72, "volume": 91816.0}, {"date": "2023-04-13", "close": 46.67, "volume": 61176.0}, {"date": "2023-04-14", "close": 46.41, "volume": 67332.0}, {"date": "2023-04-17", "close": 46.15, "volume": 119581.0}, {"date": "2023-04-18", "close": 46.18, "volume": 134252.0}, {"date": "2023-04-19", "close": 46.18, "volume": 199827.0}, {"date": "2023-04-20", "close": 46.37, "volume": 98956.0}, {"date": "2023-04-21", "close": 46.305, "volume": 92784.0}, {"date": "2023-04-24", "close": 46.48, "volume": 120855.0}, {"date": "2023-04-25", "close": 46.75, "volume": 68994.0}, {"date": "2023-04-26", "close": 46.525, "volume": 149004.0}, {"date": "2023-04-27", "close": 46.42, "volume": 80868.0}, {"date": "2023-04-28", "close": 46.67, "volume": 60498.0}, {"date": "2023-05-01", "close": 46.0, "volume": 103744.0}, {"date": "2023-05-02", "close": 46.495, "volume": 177649.0}, {"date": "2023-05-03", "close": 46.82, "volume": 126442.0}, {"date": "2023-05-04", "close": 46.66, "volume": 89793.0}, {"date": "2023-05-05", "close": 46.5414, "volume": 52607.0}, {"date": "2023-05-08", "close": 46.38, "volume": 76620.0}, {"date": "2023-05-09", "close": 46.28, "volume": 4168553.0}, {"date": "2023-05-10", "close": 46.57, "volume": 318592.0}, {"date": "2023-05-11", "close": 46.66, "volume": 131656.0}, {"date": "2023-05-12", "close": 46.37, "volume": 112840.0}, {"date": "2023-05-15", "close": 46.35, "volume": 173835.0}, {"date": "2023-05-16", "close": 46.24, "volume": 78483.0}, {"date": "2023-05-17", "close": 46.22, "volume": 508163.0}, {"date": "2023-05-18", "close": 45.94, "volume": 98414.0}, {"date": "2023-05-19", "close": 45.76, "volume": 72162.0}, {"date": "2023-05-22", "close": 45.8, "volume": 132974.0}, {"date": "2023-05-23", "close": 45.8, "volume": 698575.0}, {"date": "2023-05-24", "close": 45.66, "volume": 187508.0}, {"date": "2023-05-25", "close": 45.44, "volume": 145576.0}, {"date": "2023-05-26", "close": 45.43, "volume": 96319.0}, {"date": "2023-05-30", "close": 45.81, "volume": 145406.0}, {"date": "2023-05-31", "close": 45.97, "volume": 173369.0}, {"date": "2023-06-01", "close": 45.965, "volume": 101896.0}, {"date": "2023-06-02", "close": 45.76, "volume": 91424.0}, {"date": "2023-06-05", "close": 45.74, "volume": 101397.0}, {"date": "2023-06-06", "close": 45.82, "volume": 89740.0}, {"date": "2023-06-07", "close": 45.66, "volume": 219301.0}, {"date": "2023-06-08", "close": 45.86, "volume": 146448.0}, {"date": "2023-06-09", "close": 45.76, "volume": 176478.0}, {"date": "2023-06-12", "close": 45.91, "volume": 324105.0}, {"date": "2023-06-13", "close": 45.62, "volume": 857742.0}, {"date": "2023-06-14", "close": 45.67, "volume": 197675.0}, {"date": "2023-06-15", "close": 45.92, "volume": 118098.0}, {"date": "2023-06-16", "close": 45.89, "volume": 197323.0}, {"date": "2023-06-20", "close": 45.88, "volume": 205168.0}, {"date": "2023-06-21", "close": 45.97, "volume": 166218.0}, {"date": "2023-06-22", "close": 45.77, "volume": 116927.0}, {"date": "2023-06-23", "close": 45.86, "volume": 150175.0}, {"date": "2023-06-26", "close": 46.05, "volume": 132627.0}, {"date": "2023-06-27", "close": 45.93, "volume": 199428.0}, {"date": "2023-06-28", "close": 46.04, "volume": 168099.0}, {"date": "2023-06-29", "close": 45.81, "volume": 199816.0}, {"date": "2023-06-30", "close": 45.76, "volume": 108647.0}, {"date": "2023-07-03", "close": 45.48, "volume": 68832.0}, {"date": "2023-07-05", "close": 45.29, "volume": 142309.0}, {"date": "2023-07-06", "close": 44.97, "volume": 181777.0}, {"date": "2023-07-07", "close": 44.91, "volume": 130151.0}, {"date": "2023-07-10", "close": 45.09, "volume": 117747.0}, {"date": "2023-07-11", "close": 45.24, "volume": 85363.0}, {"date": "2023-07-12", "close": 45.63, "volume": 193145.0}, {"date": "2023-07-13", "close": 45.86, "volume": 238678.0}, {"date": "2023-07-14", "close": 45.6, "volume": 64057.0}, {"date": "2023-07-17", "close": 45.81, "volume": 102675.0}, {"date": "2023-07-18", "close": 45.78, "volume": 187099.0}, {"date": "2023-07-19", "close": 45.88, "volume": 106805.0}, {"date": "2023-07-20", "close": 45.66, "volume": 145654.0}, {"date": "2023-07-21", "close": 45.7, "volume": 120898.0}, {"date": "2023-07-24", "close": 45.63, "volume": 4761029.0}, {"date": "2023-07-25", "close": 45.53, "volume": 1710556.0}, {"date": "2023-07-26", "close": 45.76, "volume": 115901.0}, {"date": "2023-07-27", "close": 45.35, "volume": 221582.0}, {"date": "2023-07-28", "close": 45.53, "volume": 147133.0}, {"date": "2023-07-31", "close": 45.55, "volume": 379505.0}, {"date": "2023-08-01", "close": 45.09, "volume": 244016.0}, {"date": "2023-08-02", "close": 44.98, "volume": 122710.0}, {"date": "2023-08-03", "close": 44.6, "volume": 151682.0}, {"date": "2023-08-04", "close": 44.98, "volume": 140390.0}, {"date": "2023-08-07", "close": 45.0, "volume": 128330.0}, {"date": "2023-08-08", "close": 45.09, "volume": 102329.0}, {"date": "2023-08-09", "close": 45.19, "volume": 95100.0}, {"date": "2023-08-10", "close": 44.88, "volume": 161025.0}, {"date": "2023-08-11", "close": 44.64, "volume": 146944.0}, {"date": "2023-08-14", "close": 44.57, "volume": 566929.0}, {"date": "2023-08-15", "close": 44.43, "volume": 290176.0}, {"date": "2023-08-16", "close": 44.33, "volume": 204901.0}, {"date": "2023-08-17", "close": 44.25, "volume": 237700.0}, {"date": "2023-08-18", "close": 44.37, "volume": 120958.0}, {"date": "2023-08-21", "close": 44.14, "volume": 126354.0}, {"date": "2023-08-22", "close": 44.1, "volume": 124648.0}, {"date": "2023-08-23", "close": 44.6, "volume": 245596.0}, {"date": "2023-08-24", "close": 44.44, "volume": 116261.0}, {"date": "2023-08-25", "close": 44.47, "volume": 145418.0}, {"date": "2023-08-28", "close": 44.59, "volume": 125822.0}, {"date": "2023-08-29", "close": 44.91, "volume": 160363.0}, {"date": "2023-08-30", "close": 44.84, "volume": 261521.0}, {"date": "2023-08-31", "close": 44.93, "volume": 118302.0}, {"date": "2023-09-01", "close": 44.59, "volume": 437251.0}, {"date": "2023-09-05", "close": 44.27, "volume": 468242.0}, {"date": "2023-09-06", "close": 44.19, "volume": 471253.0}, {"date": "2023-09-07", "close": 44.34, "volume": 340874.0}, {"date": "2023-09-08", "close": 44.42, "volume": 400707.0}, {"date": "2023-09-11", "close": 44.34, "volume": 131105.0}, {"date": "2023-09-12", "close": 44.44, "volume": 294281.0}, {"date": "2023-09-13", "close": 44.51, "volume": 303363.0}, {"date": "2023-09-14", "close": 44.43, "volume": 275913.0}, {"date": "2023-09-15", "close": 44.33, "volume": 322890.0}, {"date": "2023-09-18", "close": 44.36, "volume": 253241.0}, {"date": "2023-09-19", "close": 44.18, "volume": 517849.0}, {"date": "2023-09-20", "close": 44.18, "volume": 438390.0}, {"date": "2023-09-21", "close": 43.77, "volume": 613486.0}, {"date": "2023-09-22", "close": 44.02, "volume": 265531.0}, {"date": "2023-09-25", "close": 43.55, "volume": 274756.0}, {"date": "2023-09-26", "close": 43.53, "volume": 430572.0}, {"date": "2023-09-27", "close": 43.27, "volume": 445599.0}, {"date": "2023-09-28", "close": 43.45, "volume": 769144.0}, {"date": "2023-09-29", "close": 43.4, "volume": 121594.0}, {"date": "2023-10-02", "close": 42.8, "volume": 2329313.0}, {"date": "2023-10-03", "close": 42.35, "volume": 957760.0}, {"date": "2023-10-04", "close": 42.71, "volume": 548084.0}, {"date": "2023-10-05", "close": 42.81, "volume": 306937.0}, {"date": "2023-10-06", "close": 42.61, "volume": 217907.0}, {"date": "2023-10-09", "close": 43.11, "volume": 186932.0}, {"date": "2023-10-10", "close": 43.01, "volume": 373497.0}, {"date": "2023-10-11", "close": 43.16, "volume": 343634.0}, {"date": "2023-10-12", "close": 42.74, "volume": 759404.0}, {"date": "2023-10-13", "close": 42.91, "volume": 435407.0}, {"date": "2023-10-16", "close": 42.64, "volume": 650552.0}, {"date": "2023-10-17", "close": 42.29, "volume": 330258.0}, {"date": "2023-10-18", "close": 42.02, "volume": 355160.0}, {"date": "2023-10-19", "close": 41.84, "volume": 873951.0}, {"date": "2023-10-20", "close": 41.94, "volume": 334060.0}, {"date": "2023-10-23", "close": 42.09, "volume": 1022797.0}, {"date": "2023-10-24", "close": 42.27, "volume": 285436.0}, {"date": "2023-10-25", "close": 41.9, "volume": 689681.0}, {"date": "2023-10-26", "close": 42.26, "volume": 372505.0}, {"date": "2023-10-27", "close": 42.32, "volume": 698635.0}, {"date": "2023-10-30", "close": 42.19, "volume": 443009.0}, {"date": "2023-10-31", "close": 42.23, "volume": 254836.0}, {"date": "2023-11-01", "close": 42.56, "volume": 495332.0}, {"date": "2023-11-02", "close": 42.92, "volume": 370887.0}, {"date": "2023-11-03", "close": 43.33, "volume": 720769.0}, {"date": "2023-11-06", "close": 43.08, "volume": 286240.0}, {"date": "2023-11-07", "close": 43.38, "volume": 751231.0}, {"date": "2023-11-08", "close": 43.52, "volume": 297694.0}, {"date": "2023-11-09", "close": 43.08, "volume": 292931.0}, {"date": "2023-11-10", "close": 43.19, "volume": 383992.0}, {"date": "2023-11-13", "close": 43.2, "volume": 639617.0}, {"date": "2023-11-14", "close": 43.84, "volume": 173437.0}, {"date": "2023-11-15", "close": 43.55, "volume": 432836.0}, {"date": "2023-11-16", "close": 43.83, "volume": 587266.0}, {"date": "2023-11-17", "close": 43.95, "volume": 419888.0}, {"date": "2023-11-20", "close": 43.98, "volume": 546223.0}, {"date": "2023-11-21", "close": 44.04, "volume": 293587.0}, {"date": "2023-11-22", "close": 44.09, "volume": 294595.0}, {"date": "2023-11-24", "close": 43.78, "volume": 144617.0}, {"date": "2023-11-27", "close": 44.14, "volume": 6335511.0}, {"date": "2023-11-28", "close": 44.34, "volume": 15744790.0}, {"date": "2023-11-29", "close": 44.58, "volume": 9382020.0}, {"date": "2023-11-30", "close": 44.42, "volume": 510942.0}, {"date": "2023-12-01", "close": 44.69, "volume": 486771.0}, {"date": "2023-12-04", "close": 44.58, "volume": 502591.0}, {"date": "2023-12-05", "close": 44.77, "volume": 456198.0}, {"date": "2023-12-06", "close": 44.89, "volume": 876893.0}, {"date": "2023-12-07", "close": 44.95, "volume": 677622.0}, {"date": "2023-12-08", "close": 44.79, "volume": 354299.0}, {"date": "2023-12-11", "close": 44.87, "volume": 1322165.0}, {"date": "2023-12-12", "close": 44.94, "volume": 596844.0}, {"date": "2023-12-13", "close": 45.51, "volume": 437230.0}, {"date": "2023-12-14", "close": 45.9, "volume": 588328.0}, {"date": "2023-12-15", "close": 45.74, "volume": 269693.0}, {"date": "2023-12-18", "close": 45.59, "volume": 699329.0}, {"date": "2023-12-19", "close": 45.69, "volume": 263375.0}, {"date": "2023-12-20", "close": 45.89, "volume": 346968.0}, {"date": "2023-12-21", "close": 45.92, "volume": 333020.0}, {"date": "2023-12-22", "close": 45.74, "volume": 589812.0}, {"date": "2023-12-26", "close": 45.86, "volume": 422332.0}, {"date": "2023-12-27", "close": 46.15, "volume": 293665.0}, {"date": "2023-12-28", "close": 45.95, "volume": 371501.0}, {"date": "2023-12-29", "close": 45.94, "volume": 250994.0}, {"date": "2024-01-02", "close": 45.66, "volume": 604582.0}, {"date": "2024-01-03", "close": 45.81, "volume": 2366666.0}, {"date": "2024-01-04", "close": 45.47, "volume": 487286.0}, {"date": "2024-01-05", "close": 45.39, "volume": 463058.0}, {"date": "2024-01-08", "close": 45.6, "volume": 484868.0}, {"date": "2024-01-09", "close": 45.58, "volume": 307440.0}, {"date": "2024-01-10", "close": 45.52, "volume": 377850.0}, {"date": "2024-01-11", "close": 45.81, "volume": 374710.0}, {"date": "2024-01-12", "close": 45.95, "volume": 279372.0}, {"date": "2024-01-16", "close": 45.57, "volume": 253112.0}, {"date": "2024-01-17", "close": 45.4, "volume": 403082.0}, {"date": "2024-01-18", "close": 45.35, "volume": 494273.0}, {"date": "2024-01-19", "close": 45.34, "volume": 512819.0}, {"date": "2024-01-22", "close": 45.4, "volume": 258168.0}, {"date": "2024-01-23", "close": 45.29, "volume": 476635.0}, {"date": "2024-01-24", "close": 45.18, "volume": 340777.0}, {"date": "2024-01-25", "close": 45.44, "volume": 251858.0}, {"date": "2024-01-26", "close": 45.37, "volume": 709205.0}, {"date": "2024-01-29", "close": 45.61, "volume": 395086.0}, {"date": "2024-01-30", "close": 45.68, "volume": 321456.0}, {"date": "2024-01-31", "close": 45.85, "volume": 420090.0}, {"date": "2024-02-01", "close": 45.89, "volume": 507926.0}, {"date": "2024-02-02", "close": 45.44, "volume": 478294.0}, {"date": "2024-02-05", "close": 45.04, "volume": 375388.0}, {"date": "2024-02-06", "close": 45.33, "volume": 548051.0}, {"date": "2024-02-07", "close": 45.21, "volume": 438635.0}, {"date": "2024-02-08", "close": 45.12, "volume": 472327.0}, {"date": "2024-02-09", "close": 45.1, "volume": 600381.0}, {"date": "2024-02-12", "close": 45.04, "volume": 424076.0}, {"date": "2024-02-13", "close": 44.56, "volume": 557437.0}, {"date": "2024-02-14", "close": 44.78, "volume": 447600.0}, {"date": "2024-02-15", "close": 44.95, "volume": 519188.0}, {"date": "2024-02-16", "close": 44.79, "volume": 320903.0}, {"date": "2024-02-20", "close": 44.75, "volume": 520917.0}, {"date": "2024-02-21", "close": 44.59, "volume": 350006.0}, {"date": "2024-02-22", "close": 44.59, "volume": 404451.0}, {"date": "2024-02-23", "close": 44.83, "volume": 261376.0}, {"date": "2024-02-26", "close": 44.7, "volume": 355277.0}, {"date": "2024-02-27", "close": 44.6, "volume": 471676.0}, {"date": "2024-02-28", "close": 44.76, "volume": 364093.0}, {"date": "2024-02-29", "close": 44.85, "volume": 322838.0}, {"date": "2024-03-01", "close": 44.88, "volume": 2117659.0}, {"date": "2024-03-04", "close": 44.73, "volume": 371456.0}, {"date": "2024-03-05", "close": 45.07, "volume": 333206.0}, {"date": "2024-03-06", "close": 45.11, "volume": 478361.0}, {"date": "2024-03-07", "close": 45.23, "volume": 328981.0}, {"date": "2024-03-08", "close": 45.35, "volume": 378150.0}, {"date": "2024-03-11", "close": 45.29, "volume": 300412.0}, {"date": "2024-03-12", "close": 45.17, "volume": 265300.0}, {"date": "2024-03-13", "close": 45.11, "volume": 252564.0}, {"date": "2024-03-14", "close": 44.71, "volume": 347144.0}, {"date": "2024-03-15", "close": 44.71, "volume": 291175.0}, {"date": "2024-03-18", "close": 44.64, "volume": 416457.0}, {"date": "2024-03-19", "close": 44.79, "volume": 250352.0}, {"date": "2024-03-20", "close": 44.92, "volume": 256731.0}, {"date": "2024-03-21", "close": 44.94, "volume": 317722.0}, {"date": "2024-03-22", "close": 45.08, "volume": 323178.0}, {"date": "2024-03-25", "close": 45.04, "volume": 215596.0}, {"date": "2024-03-26", "close": 45.18, "volume": 233680.0}, {"date": "2024-03-27", "close": 45.27, "volume": 400551.0}, {"date": "2024-03-28", "close": 45.1, "volume": 323262.0}, {"date": "2024-04-01", "close": 44.63, "volume": 1034035.0}, {"date": "2024-04-02", "close": 44.65, "volume": 321782.0}, {"date": "2024-04-03", "close": 44.65, "volume": 302608.0}, {"date": "2024-04-04", "close": 44.78, "volume": 285434.0}, {"date": "2024-04-05", "close": 44.48, "volume": 255232.0}, {"date": "2024-04-08", "close": 44.45, "volume": 300013.0}, {"date": "2024-04-09", "close": 44.61, "volume": 691257.0}, {"date": "2024-04-10", "close": 43.96, "volume": 513186.0}, {"date": "2024-04-11", "close": 43.98, "volume": 471535.0}, {"date": "2024-04-12", "close": 44.09, "volume": 319103.0}, {"date": "2024-04-15", "close": 43.73, "volume": 283524.0}, {"date": "2024-04-16", "close": 43.55, "volume": 886986.0}, {"date": "2024-04-17", "close": 43.83, "volume": 1398525.0}, {"date": "2024-04-18", "close": 43.67, "volume": 389103.0}, {"date": "2024-04-19", "close": 43.7, "volume": 279528.0}, {"date": "2024-04-22", "close": 43.72, "volume": 352623.0}, {"date": "2024-04-23", "close": 43.86, "volume": 510022.0}, {"date": "2024-04-24", "close": 43.71, "volume": 312532.0}, {"date": "2024-04-25", "close": 43.61, "volume": 300445.0}, {"date": "2024-04-26", "close": 43.74, "volume": 388612.0}, {"date": "2024-04-29", "close": 43.81, "volume": 678161.0}, {"date": "2024-04-30", "close": 43.59, "volume": 322993.0}, {"date": "2024-05-01", "close": 43.63, "volume": 683483.0}, {"date": "2024-05-02", "close": 43.8, "volume": 658609.0}, {"date": "2024-05-03", "close": 44.07, "volume": 376468.0}, {"date": "2024-05-06", "close": 44.02, "volume": 340554.0}, {"date": "2024-05-07", "close": 44.24, "volume": 546013.0}, {"date": "2024-05-08", "close": 44.15, "volume": 331211.0}, {"date": "2024-05-09", "close": 44.32, "volume": 357837.0}, {"date": "2024-05-10", "close": 44.13, "volume": 330413.0}, {"date": "2024-05-13", "close": 44.29, "volume": 449314.0}, {"date": "2024-05-14", "close": 44.39, "volume": 295064.0}, {"date": "2024-05-15", "close": 44.81, "volume": 319506.0}, {"date": "2024-05-16", "close": 44.64, "volume": 482973.0}, {"date": "2024-05-17", "close": 44.44, "volume": 419406.0}, {"date": "2024-05-20", "close": 44.38, "volume": 152543.0}, {"date": "2024-05-21", "close": 44.49, "volume": 360298.0}, {"date": "2024-05-22", "close": 44.4, "volume": 313011.0}, {"date": "2024-05-23", "close": 44.24, "volume": 246627.0}, {"date": "2024-05-24", "close": 44.28, "volume": 242062.0}, {"date": "2024-05-28", "close": 44.09, "volume": 198149.0}, {"date": "2024-05-29", "close": 43.96, "volume": 194871.0}, {"date": "2024-05-30", "close": 44.18, "volume": 353046.0}, {"date": "2024-05-31", "close": 44.3, "volume": 986124.0}, {"date": "2024-06-03", "close": 44.48, "volume": 560930.0}, {"date": "2024-06-04", "close": 44.63, "volume": 290039.0}, {"date": "2024-06-05", "close": 44.75, "volume": 194371.0}, {"date": "2024-06-06", "close": 44.71, "volume": 262117.0}, {"date": "2024-06-07", "close": 44.32, "volume": 183853.0}, {"date": "2024-06-10", "close": 44.32, "volume": 146547.0}, {"date": "2024-06-11", "close": 44.59, "volume": 160004.0}, {"date": "2024-06-12", "close": 44.82, "volume": 252445.0}, {"date": "2024-06-13", "close": 44.97, "volume": 203128.0}, {"date": "2024-06-14", "close": 45.0, "volume": 266472.0}, {"date": "2024-06-17", "close": 44.83, "volume": 260744.0}, {"date": "2024-06-18", "close": 45.05, "volume": 260887.0}, {"date": "2024-06-20", "close": 44.97, "volume": 616926.0}, {"date": "2024-06-21", "close": 45.01, "volume": 249551.0}, {"date": "2024-06-24", "close": 44.98, "volume": 193915.0}, {"date": "2024-06-25", "close": 44.96, "volume": 669208.0}, {"date": "2024-06-26", "close": 44.77, "volume": 485834.0}, {"date": "2024-06-27", "close": 44.88, "volume": 174949.0}, {"date": "2024-06-28", "close": 44.65, "volume": 206349.0}, {"date": "2024-07-01", "close": 44.13, "volume": 402035.0}, {"date": "2024-07-02", "close": 44.3, "volume": 435449.0}, {"date": "2024-07-03", "close": 44.51, "volume": 191253.0}, {"date": "2024-07-05", "close": 44.76, "volume": 234310.0}, {"date": "2024-07-08", "close": 44.82, "volume": 659699.0}, {"date": "2024-07-09", "close": 44.86, "volume": 382303.0}, {"date": "2024-07-10", "close": 44.9, "volume": 347058.0}, {"date": "2024-07-11", "close": 45.15, "volume": 240087.0}, {"date": "2024-07-12", "close": 45.24, "volume": 292853.0}, {"date": "2024-07-15", "close": 45.18, "volume": 353084.0}, {"date": "2024-07-16", "close": 45.27, "volume": 486875.0}, {"date": "2024-07-17", "close": 45.4, "volume": 368069.0}, {"date": "2024-07-18", "close": 45.21, "volume": 311567.0}, {"date": "2024-07-19", "close": 45.15, "volume": 168164.0}, {"date": "2024-07-22", "close": 45.12, "volume": 215628.0}, {"date": "2024-07-23", "close": 45.14, "volume": 243920.0}, {"date": "2024-07-24", "close": 45.05, "volume": 331876.0}, {"date": "2024-07-25", "close": 45.09, "volume": 1035997.0}, {"date": "2024-07-26", "close": 45.31, "volume": 446271.0}, {"date": "2024-07-29", "close": 45.35, "volume": 331617.0}, {"date": "2024-07-30", "close": 45.44, "volume": 249334.0}, {"date": "2024-07-31", "close": 45.69, "volume": 222419.0}, {"date": "2024-08-01", "close": 45.75, "volume": 319389.0}, {"date": "2024-08-02", "close": 46.21, "volume": 836849.0}, {"date": "2024-08-05", "close": 46.14, "volume": 586785.0}, {"date": "2024-08-06", "close": 45.89, "volume": 367447.0}, {"date": "2024-08-07", "close": 45.8, "volume": 293355.0}, {"date": "2024-08-08", "close": 45.76, "volume": 578128.0}, {"date": "2024-08-09", "close": 45.9, "volume": 212051.0}, {"date": "2024-08-12", "close": 45.93, "volume": 253950.0}, {"date": "2024-08-13", "close": 46.1, "volume": 198853.0}, {"date": "2024-08-14", "close": 46.14, "volume": 566082.0}, {"date": "2024-08-15", "close": 45.92, "volume": 323396.0}, {"date": "2024-08-16", "close": 46.13, "volume": 208198.0}, {"date": "2024-08-19", "close": 46.16, "volume": 237304.0}, {"date": "2024-08-20", "close": 46.26, "volume": 231332.0}, {"date": "2024-08-21", "close": 46.41, "volume": 307222.0}, {"date": "2024-08-22", "close": 46.22, "volume": 342896.0}, {"date": "2024-08-23", "close": 46.46, "volume": 489881.0}, {"date": "2024-08-26", "close": 46.42, "volume": 311125.0}, {"date": "2024-08-27", "close": 46.5, "volume": 343027.0}, {"date": "2024-08-28", "close": 46.44, "volume": 552125.0}, {"date": "2024-08-29", "close": 46.33, "volume": 733065.0}, {"date": "2024-08-30", "close": 46.27, "volume": 228022.0}, {"date": "2024-09-03", "close": 46.32, "volume": 358162.0}, {"date": "2024-09-04", "close": 46.48, "volume": 457621.0}, {"date": "2024-09-05", "close": 46.57, "volume": 331705.0}, {"date": "2024-09-06", "close": 46.68, "volume": 354145.0}, {"date": "2024-09-09", "close": 46.7, "volume": 259791.0}, {"date": "2024-09-10", "close": 46.97, "volume": 288600.0}, {"date": "2024-09-11", "close": 46.9, "volume": 498902.0}, {"date": "2024-09-12", "close": 46.82, "volume": 339826.0}, {"date": "2024-09-13", "close": 46.92, "volume": 432931.0}, {"date": "2024-09-16", "close": 47.01, "volume": 311355.0}, {"date": "2024-09-17", "close": 47.0, "volume": 329575.0}, {"date": "2024-09-18", "close": 46.82, "volume": 458861.0}, {"date": "2024-09-19", "close": 46.82, "volume": 371756.0}, {"date": "2024-09-20", "close": 46.83, "volume": 255252.0}, {"date": "2024-09-23", "close": 46.75, "volume": 282013.0}, {"date": "2024-09-24", "close": 46.85, "volume": 766753.0}, {"date": "2024-09-25", "close": 46.74, "volume": 319493.0}, {"date": "2024-09-26", "close": 46.74, "volume": 291228.0}, {"date": "2024-09-27", "close": 46.76, "volume": 319395.0}, {"date": "2024-09-30", "close": 46.65, "volume": 219655.0}, {"date": "2024-10-01", "close": 46.67, "volume": 886375.0}, {"date": "2024-10-02", "close": 46.55, "volume": 275233.0}, {"date": "2024-10-03", "close": 46.33, "volume": 323591.0}, {"date": "2024-10-04", "close": 45.99, "volume": 351937.0}, {"date": "2024-10-07", "close": 45.88, "volume": 321711.0}, {"date": "2024-10-08", "close": 45.9, "volume": 400801.0}, {"date": "2024-10-09", "close": 45.76, "volume": 441324.0}, {"date": "2024-10-10", "close": 45.78, "volume": 285180.0}, {"date": "2024-10-11", "close": 45.81, "volume": 292137.0}, {"date": "2024-10-14", "close": 45.73, "volume": 178869.0}, {"date": "2024-10-15", "close": 45.86, "volume": 390398.0}, {"date": "2024-10-16", "close": 45.89, "volume": 1039379.0}, {"date": "2024-10-17", "close": 45.71, "volume": 453644.0}, {"date": "2024-10-18", "close": 45.76, "volume": 259698.0}, {"date": "2024-10-21", "close": 45.41, "volume": 371161.0}, {"date": "2024-10-22", "close": 45.37, "volume": 492173.0}, {"date": "2024-10-23", "close": 45.23, "volume": 816570.0}, {"date": "2024-10-24", "close": 45.3, "volume": 335461.0}, {"date": "2024-10-25", "close": 45.15, "volume": 231806.0}, {"date": "2024-10-28", "close": 45.1, "volume": 290767.0}, {"date": "2024-10-29", "close": 45.13, "volume": 366299.0}, {"date": "2024-10-30", "close": 45.1, "volume": 552935.0}, {"date": "2024-10-31", "close": 44.99, "volume": 444430.0}, {"date": "2024-11-01", "close": 44.65, "volume": 324561.0}, {"date": "2024-11-04", "close": 44.76, "volume": 437489.0}, {"date": "2024-11-05", "close": 44.99, "volume": 361350.0}, {"date": "2024-11-06", "close": 44.54, "volume": 941312.0}, {"date": "2024-11-07", "close": 45.07, "volume": 890562.0}, {"date": "2024-11-08", "close": 45.08, "volume": 442045.0}, {"date": "2024-11-11", "close": 44.9, "volume": 306168.0}, {"date": "2024-11-12", "close": 44.73, "volume": 375508.0}, {"date": "2024-11-13", "close": 44.75, "volume": 600658.0}, {"date": "2024-11-14", "close": 44.69, "volume": 535369.0}, {"date": "2024-11-15", "close": 44.62, "volume": 676218.0}, {"date": "2024-11-18", "close": 44.71, "volume": 305266.0}, {"date": "2024-11-19", "close": 44.73, "volume": 373421.0}, {"date": "2024-11-20", "close": 44.71, "volume": 379399.0}, {"date": "2024-11-21", "close": 44.76, "volume": 444284.0}, {"date": "2024-11-22", "close": 44.79, "volume": 904516.0}, {"date": "2024-11-25", "close": 45.24, "volume": 389025.0}, {"date": "2024-11-26", "close": 45.12, "volume": 277820.0}, {"date": "2024-11-27", "close": 45.225, "volume": 356911.0}, {"date": "2024-11-29", "close": 45.44, "volume": 175851.0}, {"date": "2024-12-02", "close": 45.06, "volume": 1881117.0}, {"date": "2024-12-03", "close": 45.09, "volume": 1524086.0}, {"date": "2024-12-04", "close": 45.1, "volume": 801853.0}, {"date": "2024-12-05", "close": 45.21, "volume": 337930.0}, {"date": "2024-12-06", "close": 45.34, "volume": 339349.0}, {"date": "2024-12-09", "close": 45.26, "volume": 304607.0}, {"date": "2024-12-10", "close": 45.2, "volume": 338832.0}, {"date": "2024-12-11", "close": 45.1, "volume": 577862.0}, {"date": "2024-12-12", "close": 44.97, "volume": 725492.0}, {"date": "2024-12-13", "close": 44.75, "volume": 633187.0}, {"date": "2024-12-16", "close": 44.82, "volume": 511857.0}, {"date": "2024-12-17", "close": 44.8, "volume": 484496.0}, {"date": "2024-12-18", "close": 44.36, "volume": 1499316.0}, {"date": "2024-12-19", "close": 44.18, "volume": 611126.0}, {"date": "2024-12-20", "close": 44.43, "volume": 529166.0}, {"date": "2024-12-23", "close": 44.03, "volume": 652850.0}, {"date": "2024-12-24", "close": 44.1, "volume": 328344.0}, {"date": "2024-12-26", "close": 44.14, "volume": 937885.0}, {"date": "2024-12-27", "close": 44.09, "volume": 529441.0}, {"date": "2024-12-30", "close": 44.25, "volume": 705306.0}, {"date": "2024-12-31", "close": 44.18, "volume": 507703.0}, {"date": "2025-01-02", "close": 44.24, "volume": 344028.0}, {"date": "2025-01-03", "close": 44.16, "volume": 300273.0}, {"date": "2025-01-06", "close": 44.11, "volume": 530207.0}, {"date": "2025-01-07", "close": 43.98, "volume": 449486.0}, {"date": "2025-01-08", "close": 44.0, "volume": 288475.0}, {"date": "2025-01-10", "close": 43.66, "volume": 1239812.0}, {"date": "2025-01-13", "close": 43.53, "volume": 617090.0}, {"date": "2025-01-14", "close": 43.59, "volume": 1652565.0}, {"date": "2025-01-15", "close": 44.02, "volume": 533400.0}, {"date": "2025-01-16", "close": 44.09, "volume": 945622.0}, {"date": "2025-01-17", "close": 44.22, "volume": 491761.0}, {"date": "2025-01-21", "close": 44.36, "volume": 759303.0}, {"date": "2025-01-22", "close": 44.23, "volume": 428426.0}, {"date": "2025-01-23", "close": 44.13, "volume": 488325.0}, {"date": "2025-01-24", "close": 44.22, "volume": 393646.0}, {"date": "2025-01-27", "close": 44.44, "volume": 1228666.0}, {"date": "2025-01-28", "close": 44.52, "volume": 928640.0}, {"date": "2025-01-29", "close": 44.5, "volume": 858310.0}, {"date": "2025-01-30", "close": 44.54, "volume": 626763.0}, {"date": "2025-01-31", "close": 44.48, "volume": 620392.0}, {"date": "2025-02-03", "close": 44.245, "volume": 1488521.0}, {"date": "2025-02-04", "close": 44.36, "volume": 875638.0}, {"date": "2025-02-05", "close": 44.61, "volume": 602216.0}, {"date": "2025-02-06", "close": 44.56, "volume": 368427.0}, {"date": "2025-02-07", "close": 44.42, "volume": 422739.0}, {"date": "2025-02-10", "close": 44.44, "volume": 297724.0}, {"date": "2025-02-11", "close": 44.35, "volume": 365105.0}, {"date": "2025-02-12", "close": 44.08, "volume": 480641.0}, {"date": "2025-02-13", "close": 44.34, "volume": 605037.0}, {"date": "2025-02-14", "close": 44.56, "volume": 525217.0}, {"date": "2025-02-18", "close": 44.4, "volume": 415168.0}, {"date": "2025-02-19", "close": 44.45, "volume": 666502.0}, {"date": "2025-02-20", "close": 44.56, "volume": 461392.0}, {"date": "2025-02-21", "close": 44.77, "volume": 427806.0}, {"date": "2025-02-24", "close": 44.84, "volume": 504145.0}, {"date": "2025-02-25", "close": 45.11, "volume": 541177.0}, {"date": "2025-02-26", "close": 45.21, "volume": 596376.0}, {"date": "2025-02-27", "close": 45.18, "volume": 641649.0}, {"date": "2025-02-28", "close": 45.42, "volume": 386111.0}, {"date": "2025-03-03", "close": 45.34, "volume": 421333.0}, {"date": "2025-03-04", "close": 45.19, "volume": 682629.0}, {"date": "2025-03-05", "close": 44.96, "volume": 635312.0}, {"date": "2025-03-06", "close": 45.02, "volume": 567602.0}, {"date": "2025-03-07", "close": 44.94, "volume": 1010815.0}, {"date": "2025-03-10", "close": 45.15, "volume": 602470.0}, {"date": "2025-03-11", "close": 45.08, "volume": 831545.0}, {"date": "2025-03-12", "close": 44.93, "volume": 1528052.0}, {"date": "2025-03-13", "close": 45.01, "volume": 554237.0}, {"date": "2025-03-14", "close": 44.89, "volume": 1427291.0}, {"date": "2025-03-17", "close": 44.93, "volume": 414983.0}, {"date": "2025-03-18", "close": 44.99, "volume": 335715.0}, {"date": "2025-03-19", "close": 45.14, "volume": 536640.0}, {"date": "2025-03-20", "close": 45.19, "volume": 423306.0}, {"date": "2025-03-21", "close": 45.15, "volume": 386296.0}, {"date": "2025-03-24", "close": 44.9, "volume": 360501.0}, {"date": "2025-03-25", "close": 44.97, "volume": 490314.0}, {"date": "2025-03-26", "close": 44.85, "volume": 503982.0}, {"date": "2025-03-27", "close": 44.84, "volume": 414876.0}, {"date": "2025-03-28", "close": 45.16, "volume": 1673256.0}, {"date": "2025-03-31", "close": 45.2, "volume": 1249155.0}, {"date": "2025-04-01", "close": 45.2, "volume": 859367.0}, {"date": "2025-04-02", "close": 45.04, "volume": 747592.0}, {"date": "2025-04-03", "close": 45.39, "volume": 507239.0}, {"date": "2025-04-04", "close": 45.445, "volume": 1429200.0}, {"date": "2025-04-07", "close": 44.91, "volume": 2254088.0}, {"date": "2025-04-08", "close": 44.54, "volume": 625418.0}, {"date": "2025-04-09", "close": 44.54, "volume": 1819291.0}, {"date": "2025-04-10", "close": 44.19, "volume": 642379.0}, {"date": "2025-04-11", "close": 44.12, "volume": 748845.0}, {"date": "2025-04-14", "close": 44.4, "volume": 4037173.0}, {"date": "2025-04-15", "close": 44.49, "volume": 1228600.0}, {"date": "2025-04-16", "close": 44.56, "volume": 644519.0}, {"date": "2025-04-17", "close": 44.45, "volume": 425955.0}, {"date": "2025-04-21", "close": 44.16, "volume": 408896.0}, {"date": "2025-04-22", "close": 44.2, "volume": 584667.0}, {"date": "2025-04-23", "close": 44.3, "volume": 770793.0}, {"date": "2025-04-24", "close": 44.61, "volume": 520319.0}, {"date": "2025-04-25", "close": 44.84, "volume": 625446.0}, {"date": "2025-04-28", "close": 44.97, "volume": 348586.0}, {"date": "2025-04-29", "close": 45.08, "volume": 1143533.0}, {"date": "2025-04-30", "close": 45.1, "volume": 513336.0}, {"date": "2025-05-01", "close": 44.79, "volume": 346148.0}, {"date": "2025-05-02", "close": 44.55, "volume": 1032705.0}, {"date": "2025-05-05", "close": 44.45, "volume": 318665.0}, {"date": "2025-05-06", "close": 44.59, "volume": 448512.0}, {"date": "2025-05-07", "close": 44.74, "volume": 570404.0}, {"date": "2025-05-08", "close": 44.41, "volume": 386795.0}, {"date": "2025-05-09", "close": 44.49, "volume": 361324.0}, {"date": "2025-05-12", "close": 44.27, "volume": 430434.0}, {"date": "2025-05-13", "close": 44.23, "volume": 568033.0}, {"date": "2025-05-14", "close": 44.07, "volume": 471646.0}, {"date": "2025-05-15", "close": 44.35, "volume": 508307.0}, {"date": "2025-05-16", "close": 44.39, "volume": 503155.0}, {"date": "2025-05-19", "close": 44.33, "volume": 644125.0}, {"date": "2025-05-20", "close": 44.24, "volume": 416041.0}, {"date": "2025-05-21", "close": 43.89, "volume": 501386.0}, {"date": "2025-05-22", "close": 43.98, "volume": 455798.0}, {"date": "2025-05-23", "close": 44.08, "volume": 391112.0}, {"date": "2025-05-27", "close": 44.25, "volume": 447925.0}, {"date": "2025-05-28", "close": 44.16, "volume": 575942.0}, {"date": "2025-05-29", "close": 44.28, "volume": 1202706.0}, {"date": "2025-05-30", "close": 44.43, "volume": 509644.0}, {"date": "2025-06-02", "close": 44.14, "volume": 676904.0}, {"date": "2025-06-03", "close": 44.14, "volume": 495768.0}, {"date": "2025-06-04", "close": 44.45, "volume": 395569.0}, {"date": "2025-06-05", "close": 44.27, "volume": 339447.0}, {"date": "2025-06-06", "close": 44.02, "volume": 344417.0}, {"date": "2025-06-09", "close": 44.1, "volume": 320965.0}, {"date": "2025-06-10", "close": 44.21, "volume": 543655.0}, {"date": "2025-06-11", "close": 44.45, "volume": 408042.0}, {"date": "2025-06-12", "close": 44.59, "volume": 424508.0}, {"date": "2025-06-13", "close": 44.42, "volume": 635206.0}, {"date": "2025-06-16", "close": 44.36, "volume": 1933408.0}, {"date": "2025-06-17", "close": 44.48, "volume": 587152.0}, {"date": "2025-06-18", "close": 44.49, "volume": 422161.0}, {"date": "2025-06-20", "close": 44.55, "volume": 719870.0}, {"date": "2025-06-23", "close": 44.65, "volume": 355450.0}, {"date": "2025-06-24", "close": 44.8, "volume": 404673.0}, {"date": "2025-06-25", "close": 44.9, "volume": 353729.0}, {"date": "2025-06-26", "close": 45.07, "volume": 337805.0}, {"date": "2025-06-27", "close": 44.96, "volume": 496759.0}, {"date": "2025-06-30", "close": 45.05, "volume": 556246.0}, {"date": "2025-07-01", "close": 44.84, "volume": 451339.0}, {"date": "2025-07-02", "close": 44.79, "volume": 399634.0}, {"date": "2025-07-03", "close": 44.74, "volume": 356239.0}, {"date": "2025-07-07", "close": 44.56, "volume": 408648.0}, {"date": "2025-07-08", "close": 44.57, "volume": 8939524.0}, {"date": "2025-07-09", "close": 44.75, "volume": 601750.0}, {"date": "2025-07-10", "close": 44.73, "volume": 552282.0}, {"date": "2025-07-11", "close": 44.54, "volume": 1694480.0}, {"date": "2025-07-14", "close": 44.5, "volume": 697031.0}, {"date": "2025-07-15", "close": 44.34, "volume": 621895.0}, {"date": "2025-07-16", "close": 44.4, "volume": 843314.0}, {"date": "2025-07-17", "close": 44.44, "volume": 602801.0}, {"date": "2025-07-18", "close": 44.51, "volume": 387982.0}, {"date": "2025-07-21", "close": 44.64, "volume": 297826.0}, {"date": "2025-07-22", "close": 44.73, "volume": 537659.0}, {"date": "2025-07-23", "close": 44.61, "volume": 458126.0}, {"date": "2025-07-24", "close": 44.56, "volume": 538662.0}, {"date": "2025-07-25", "close": 44.65, "volume": 629556.0}, {"date": "2025-07-28", "close": 44.58, "volume": 450526.0}, {"date": "2025-07-29", "close": 44.81, "volume": 2520134.0}, {"date": "2025-07-30", "close": 44.71, "volume": 647979.0}, {"date": "2025-07-31", "close": 44.68, "volume": 1135524.0}, {"date": "2025-08-01", "close": 44.91, "volume": 1325806.0}, {"date": "2025-08-04", "close": 44.97, "volume": 716540.0}, {"date": "2025-08-05", "close": 45.0, "volume": 936587.0}, {"date": "2025-08-06", "close": 44.99, "volume": 916064.0}, {"date": "2025-08-07", "close": 44.97, "volume": 624294.0}, {"date": "2025-08-08", "close": 44.85, "volume": 478797.0}, {"date": "2025-08-11", "close": 44.85, "volume": 324249.0}, {"date": "2025-08-12", "close": 44.88, "volume": 491006.0}, {"date": "2025-08-13", "close": 45.08, "volume": 391891.0}, {"date": "2025-08-14", "close": 44.97, "volume": 367859.0}, {"date": "2025-08-15", "close": 44.89, "volume": 639568.0}, {"date": "2025-08-18", "close": 44.87, "volume": 681184.0}, {"date": "2025-08-19", "close": 44.91, "volume": 3749801.0}, {"date": "2025-08-20", "close": 44.93, "volume": 620776.0}, {"date": "2025-08-21", "close": 44.87, "volume": 1849670.0}, {"date": "2025-08-22", "close": 45.13, "volume": 498624.0}, {"date": "2025-08-25", "close": 45.11, "volume": 5501904.0}, {"date": "2025-08-26", "close": 45.17, "volume": 644245.0}, {"date": "2025-08-27", "close": 45.25, "volume": 462269.0}, {"date": "2025-08-28", "close": 45.35, "volume": 1106480.0}, {"date": "2025-08-29", "close": 45.3, "volume": 318793.0}, {"date": "2025-09-02", "close": 44.99, "volume": 446169.0}, {"date": "2025-09-03", "close": 45.16, "volume": 372820.0}, {"date": "2025-09-04", "close": 45.31, "volume": 624104.0}, {"date": "2025-09-05", "close": 45.55, "volume": 673682.0}, {"date": "2025-09-08", "close": 45.72, "volume": 748310.0}, {"date": "2025-09-09", "close": 45.64, "volume": 443612.0}, {"date": "2025-09-10", "close": 45.66, "volume": 530541.0}, {"date": "2025-09-11", "close": 45.77, "volume": 501406.0}, {"date": "2025-09-12", "close": 45.76, "volume": 421446.0}, {"date": "2025-09-15", "close": 45.94, "volume": 448369.0}, {"date": "2025-09-16", "close": 45.92, "volume": 725153.0}, {"date": "2025-09-17", "close": 45.85, "volume": 658801.0}, {"date": "2025-09-18", "close": 45.66, "volume": 435500.0}, {"date": "2025-09-19", "close": 45.71, "volume": 406753.0}, {"date": "2025-09-22", "close": 45.62, "volume": 381882.0}, {"date": "2025-09-23", "close": 45.74, "volume": 535351.0}, {"date": "2025-09-24", "close": 45.69, "volume": 335911.0}, {"date": "2025-09-25", "close": 45.65, "volume": 352803.0}, {"date": "2025-09-26", "close": 45.58, "volume": 387241.0}, {"date": "2025-09-29", "close": 45.68, "volume": 787141.0}, {"date": "2025-09-30", "close": 45.67, "volume": 631579.0}, {"date": "2025-10-01", "close": 45.57, "volume": 495475.0}, {"date": "2025-10-02", "close": 45.67, "volume": 431056.0}, {"date": "2025-10-03", "close": 45.63, "volume": 418583.0}, {"date": "2025-10-06", "close": 45.54, "volume": 320256.0}, {"date": "2025-10-07", "close": 45.63, "volume": 1051532.0}, {"date": "2025-10-08", "close": 45.59, "volume": 762075.0}, {"date": "2025-10-09", "close": 45.58, "volume": 416828.0}, {"date": "2025-10-10", "close": 45.75, "volume": 423308.0}, {"date": "2025-10-13", "close": 45.82, "volume": 265227.0}, {"date": "2025-10-14", "close": 45.85, "volume": 476042.0}, {"date": "2025-10-15", "close": 45.89, "volume": 1121024.0}, {"date": "2025-10-16", "close": 45.98, "volume": 864572.0}, {"date": "2025-10-17", "close": 45.97, "volume": 611067.0}, {"date": "2025-10-20", "close": 46.07, "volume": 408978.0}, {"date": "2025-10-21", "close": 46.14, "volume": 423564.0}, {"date": "2025-10-22", "close": 46.13, "volume": 499498.0}, {"date": "2025-10-23", "close": 46.05, "volume": 1885704.0}, {"date": "2025-10-24", "close": 46.09, "volume": 532564.0}, {"date": "2025-10-27", "close": 46.13, "volume": 966279.0}, {"date": "2025-10-28", "close": 46.2, "volume": 447004.0}, {"date": "2025-10-29", "close": 45.93, "volume": 741881.0}, {"date": "2025-10-30", "close": 45.85, "volume": 837418.0}, {"date": "2025-10-31", "close": 45.88, "volume": 469367.0}, {"date": "2025-11-03", "close": 45.68, "volume": 472190.0}, {"date": "2025-11-04", "close": 45.72, "volume": 478542.0}, {"date": "2025-11-05", "close": 45.58, "volume": 742256.0}, {"date": "2025-11-06", "close": 45.75, "volume": 1081064.0}, {"date": "2025-11-07", "close": 45.76, "volume": 474541.0}, {"date": "2025-11-10", "close": 45.72, "volume": 310980.0}, {"date": "2025-11-11", "close": 45.83, "volume": 298209.0}, {"date": "2025-11-12", "close": 45.77, "volume": 346280.0}, {"date": "2025-11-13", "close": 45.65, "volume": 865252.0}, {"date": "2025-11-14", "close": 45.6, "volume": 542245.0}, {"date": "2025-11-17", "close": 45.61, "volume": 596944.0}, {"date": "2025-11-18", "close": 45.63, "volume": 545718.0}, {"date": "2025-11-19", "close": 45.61, "volume": 648116.0}, {"date": "2025-11-20", "close": 45.65, "volume": 597188.0}, {"date": "2025-11-21", "close": 45.81, "volume": 438270.0}, {"date": "2025-11-24", "close": 45.87, "volume": 435724.0}, {"date": "2025-11-25", "close": 46.01, "volume": 473320.0}, {"date": "2025-11-26", "close": 46.02, "volume": 506224.0}, {"date": "2025-11-28", "close": 45.97, "volume": 182113.0}, {"date": "2025-12-01", "close": 45.62, "volume": 376693.0}, {"date": "2025-12-02", "close": 45.74, "volume": 556183.0}, {"date": "2025-12-03", "close": 45.79, "volume": 414489.0}, {"date": "2025-12-04", "close": 45.72, "volume": 583025.0}, {"date": "2025-12-05", "close": 45.67, "volume": 565752.0}, {"date": "2025-12-08", "close": 45.59, "volume": 623757.0}, {"date": "2025-12-09", "close": 45.52, "volume": 1319904.0}, {"date": "2025-12-10", "close": 45.7, "volume": 544548.0}, {"date": "2025-12-11", "close": 45.71, "volume": 751466.0}, {"date": "2025-12-12", "close": 45.57, "volume": 550544.0}, {"date": "2025-12-15", "close": 45.65, "volume": 380910.0}, {"date": "2025-12-16", "close": 45.75, "volume": 564768.0}, {"date": "2025-12-17", "close": 45.76, "volume": 749638.0}, {"date": "2025-12-18", "close": 45.84, "volume": 708757.0}, {"date": "2025-12-19", "close": 45.83, "volume": 420581.0}, {"date": "2025-12-22", "close": 45.62, "volume": 518284.0}, {"date": "2025-12-23", "close": 45.64, "volume": 777619.0}, {"date": "2025-12-24", "close": 45.77, "volume": 412100.0}, {"date": "2025-12-26", "close": 45.77, "volume": 461482.0}, {"date": "2025-12-29", "close": 45.74, "volume": 603342.0}, {"date": "2025-12-30", "close": 45.8, "volume": 610135.0}, {"date": "2025-12-31", "close": 45.69, "volume": 448305.0}, {"date": "2026-01-02", "close": 45.58, "volume": 593275.0}, {"date": "2026-01-05", "close": 45.74, "volume": 482605.0}, {"date": "2026-01-06", "close": 45.73, "volume": 445128.0}, {"date": "2026-01-07", "close": 45.79, "volume": 551981.0}, {"date": "2026-01-08", "close": 45.71, "volume": 611842.0}, {"date": "2026-01-09", "close": 45.96, "volume": 2266039.0}, {"date": "2026-01-12", "close": 45.95, "volume": 725446.0}, {"date": "2026-01-13", "close": 45.92, "volume": 563824.0}, {"date": "2026-01-14", "close": 46.0, "volume": 636317.0}, {"date": "2026-01-15", "close": 45.94, "volume": 855765.0}, {"date": "2026-01-16", "close": 45.87, "volume": 909366.0}, {"date": "2026-01-20", "close": 45.7, "volume": 802122.0}, {"date": "2026-01-21", "close": 45.84, "volume": 1258761.0}, {"date": "2026-01-22", "close": 45.81, "volume": 714270.0}, {"date": "2026-01-23", "close": 45.85, "volume": 593919.0}, {"date": "2026-01-26", "close": 45.96, "volume": 735031.0}, {"date": "2026-01-27", "close": 45.94, "volume": 860185.0}, {"date": "2026-01-28", "close": 45.94, "volume": 12714510.0}, {"date": "2026-01-29", "close": 46.0, "volume": 4142881.0}, {"date": "2026-01-30", "close": 45.75, "volume": 780729.0}, {"date": "2026-02-02", "close": 45.63, "volume": 891096.0}, {"date": "2026-02-03", "close": 45.65, "volume": 774923.0}, {"date": "2026-02-04", "close": 45.64, "volume": 753397.0}, {"date": "2026-02-05", "close": 45.8, "volume": 872470.0}, {"date": "2026-02-06", "close": 45.85, "volume": 864279.0}, {"date": "2026-02-09", "close": 45.86, "volume": 624847.0}, {"date": "2026-02-10", "close": 45.98, "volume": 636176.0}, {"date": "2026-02-11", "close": 45.89, "volume": 585935.0}, {"date": "2026-02-12", "close": 46.11, "volume": 770268.0}, {"date": "2026-02-13", "close": 46.28, "volume": 696330.0}, {"date": "2026-02-17", "close": 46.23, "volume": 572930.0}, {"date": "2026-02-18", "close": 46.16, "volume": 545193.0}, {"date": "2026-02-19", "close": 46.17, "volume": 749669.0}, {"date": "2026-02-20", "close": 46.23, "volume": 2594562.0}, {"date": "2026-02-23", "close": 46.36, "volume": 573930.0}, {"date": "2026-02-24", "close": 46.3, "volume": 770322.0}, {"date": "2026-02-25", "close": 46.32, "volume": 818886.0}, {"date": "2026-02-26", "close": 46.38, "volume": 640351.0}, {"date": "2026-02-27", "close": 46.29, "volume": 867044.0}, {"date": "2026-03-02", "close": 46.11, "volume": 651758.0}, {"date": "2026-03-03", "close": 46.01, "volume": 742012.0}, {"date": "2026-03-04", "close": 46.0, "volume": 637333.0}, {"date": "2026-03-05", "close": 45.86, "volume": 939244.0}, {"date": "2026-03-06", "close": 45.83, "volume": 662683.0}, {"date": "2026-03-09", "close": 45.9, "volume": 655404.0}, {"date": "2026-03-10", "close": 45.87, "volume": 819305.0}, {"date": "2026-03-11", "close": 45.61, "volume": 935760.0}, {"date": "2026-03-12", "close": 45.45, "volume": 895098.0}, {"date": "2026-03-13", "close": 45.44, "volume": 890788.0}, {"date": "2026-03-16", "close": 45.65, "volume": 689657.0}, {"date": "2026-03-17", "close": 45.73, "volume": 548192.0}, {"date": "2026-03-18", "close": 45.5, "volume": 499664.0}, {"date": "2026-03-19", "close": 45.45, "volume": 1043865.0}, {"date": "2026-03-20", "close": 45.08, "volume": 863935.0}, {"date": "2026-03-23", "close": 45.25, "volume": 890116.0}, {"date": "2026-03-24", "close": 45.05, "volume": 4710293.0}, {"date": "2026-03-25", "close": 45.28, "volume": 869259.0}, {"date": "2026-03-26", "close": 44.91, "volume": 1295514.0}, {"date": "2026-03-27", "close": 44.91, "volume": 1265356.0}, {"date": "2026-03-30", "close": 45.27, "volume": 604703.0}, {"date": "2026-03-31", "close": 45.18, "volume": 788591.0}, {"date": "2026-04-01", "close": 45.21, "volume": 1146145.0}, {"date": "2026-04-02", "close": 45.35, "volume": 670717.0}, {"date": "2026-04-06", "close": 45.31, "volume": 514773.0}, {"date": "2026-04-07", "close": 45.34, "volume": 552770.0}, {"date": "2026-04-08", "close": 45.53, "volume": 824250.0}, {"date": "2026-04-09", "close": 45.505, "volume": 795752.0}, {"date": "2026-04-10", "close": 45.45, "volume": 591170.0}, {"date": "2026-04-13", "close": 45.55, "volume": 596905.0}, {"date": "2026-04-14", "close": 45.67, "volume": 475842.0}, {"date": "2026-04-15", "close": 45.61, "volume": 925413.0}, {"date": "2026-04-16", "close": 45.55, "volume": 748995.0}, {"date": "2026-04-17", "close": 45.73, "volume": 663254.0}, {"date": "2026-04-20", "close": 45.69, "volume": 572776.0}, {"date": "2026-04-21", "close": 45.51, "volume": 512204.0}, {"date": "2026-04-22", "close": 45.58, "volume": 463254.0}, {"date": "2026-04-23", "close": 45.52, "volume": 359905.0}, {"date": "2026-04-24", "close": 45.62, "volume": 408181.0}, {"date": "2026-04-27", "close": 45.58, "volume": 383726.0}, {"date": "2026-04-28", "close": 45.53, "volume": 364377.0}, {"date": "2026-04-29", "close": 45.3, "volume": 600427.0}, {"date": "2026-04-30", "close": 45.17, "volume": 723120.0}, {"date": "2026-05-01", "close": 45.19, "volume": 455697.0}, {"date": "2026-05-04", "close": 45.0, "volume": 341394.0}, {"date": "2026-05-05", "close": 45.13, "volume": 481929.0}, {"date": "2026-05-06", "close": 45.37, "volume": 972304.0}, {"date": "2026-05-07", "close": 45.27, "volume": 965122.0}, {"date": "2026-05-08", "close": 45.39, "volume": 304122.0}, {"date": "2026-05-11", "close": 45.3, "volume": 929874.0}, {"date": "2026-05-12", "close": 45.11, "volume": 535637.0}, {"date": "2026-05-13", "close": 45.13, "volume": 525187.0}, {"date": "2026-05-14", "close": 45.105, "volume": 439135.0}, {"date": "2026-05-15", "close": 44.75, "volume": 479259.0}, {"date": "2026-05-18", "close": 44.71, "volume": 587849.0}, {"date": "2026-05-19", "close": 44.49, "volume": 645477.0}, {"date": "2026-05-20", "close": 44.82, "volume": 933171.0}, {"date": "2026-05-21", "close": 44.9, "volume": 1054535.0}, {"date": "2026-05-22", "close": 44.99, "volume": 651621.0}, {"date": "2026-05-26", "close": 45.15, "volume": 491594.0}, {"date": "2026-05-27", "close": 45.11, "volume": 444049.0}, {"date": "2026-05-28", "close": 45.22, "volume": 406837.0}, {"date": "2026-05-29", "close": 45.11, "volume": 658140.0}, {"date": "2026-06-01", "close": 45.0, "volume": 893032.0}, {"date": "2026-06-02", "close": 45.07, "volume": 359232.0}, {"date": "2026-06-03", "close": 44.94, "volume": 381042.0}, {"date": "2026-06-04", "close": 45.02, "volume": 446872.0}, {"date": "2026-06-05", "close": 44.78, "volume": 483612.0}, {"date": "2026-06-08", "close": 44.76, "volume": 490617.0}, {"date": "2026-06-09", "close": 44.86, "volume": 541405.0}, {"date": "2026-06-10", "close": 44.85, "volume": 659171.0}, {"date": "2026-06-11", "close": 45.15, "volume": 576531.0}, {"date": "2026-06-12", "close": 45.175, "volume": 707788.0}, {"date": "2026-06-15", "close": 45.17, "volume": 2308501.0}, {"date": "2026-06-16", "close": 45.25, "volume": 842642.0}, {"date": "2026-06-17", "close": 44.99, "volume": 872470.0}, {"date": "2026-06-18", "close": 45.08, "volume": 1681487.0}, {"date": "2026-06-22", "close": 44.99, "volume": 409469.0}, {"date": "2026-06-23", "close": 45.06, "volume": 413462.0}, {"date": "2026-06-24", "close": 45.28, "volume": 496215.0}, {"date": "2026-06-25", "close": 45.33, "volume": 951983.0}, {"date": "2026-06-26", "close": 45.36, "volume": 460386.0}, {"date": "2026-06-29", "close": 45.38, "volume": 363933.0}, {"date": "2026-06-30", "close": 44.99, "volume": 764133.0}, {"date": "2026-07-01", "close": 44.86, "volume": 827149.0}, {"date": "2026-07-02", "close": 44.99, "volume": 452653.0}, {"date": "2026-07-06", "close": 45.0, "volume": 564402.0}, {"date": "2026-07-07", "close": 44.83, "volume": 485890.0}, {"date": "2026-07-08", "close": 44.7, "volume": 882802.0}, {"date": "2026-07-09", "close": 44.81, "volume": 433298.0}, {"date": "2026-07-10", "close": 44.73, "volume": 520585.0}, {"date": "2026-07-13", "close": 44.58, "volume": 441659.0}, {"date": "2026-07-14", "close": 44.76, "volume": 585013.0}, {"date": "2026-07-15", "close": 44.83, "volume": 637481.0}, {"date": "2026-07-16", "close": 44.78, "volume": 824492.0}, {"date": "2026-07-17", "close": 44.8, "volume": 474389.0}, {"date": "2026-07-20", "close": 44.69, "volume": 437984.0}, {"date": "2026-07-21", "close": 44.6, "volume": 443267.0}, {"date": "2026-07-22", "close": 44.48, "volume": 600602.0}, {"date": "2026-07-23", "close": 44.33, "volume": 730335.0}, {"date": "2026-07-24", "close": 44.43, "volume": 433459.0}, {"date": "2026-07-27", "close": 44.55, "volume": 949538.0}, {"date": "2026-07-28", "close": 44.63, "volume": 557641.0}, {"date": "2026-07-29", "close": 44.48, "volume": 865679.0}, {"date": "2026-07-30", "close": 44.5, "volume": 428815.0}, {"date": "2026-07-31", "close": 44.12, "volume": 1287260.0}, {"date": "2026-08-03", "close": 44.21, "volume": 619062.0}, {"date": "2026-08-04", "close": 44.46, "volume": 632193.0}, {"date": "2026-08-05", "close": 44.5, "volume": 564051.0}, {"date": "2026-08-06", "close": 44.35, "volume": 525969.0}, {"date": "2026-08-07", "close": 44.42, "volume": 964134.0}, {"date": "2026-08-10", "close": 44.25, "volume": 391897.0}, {"date": "2026-08-11", "close": 44.32, "volume": 472839.0}, {"date": "2026-08-12", "close": 44.39, "volume": 1095510.0}, {"date": "2026-08-13", "close": 44.56, "volume": 661807.0}, {"date": "2026-08-14", "close": 44.435, "volume": 537246.0}, {"date": "2026-08-17", "close": 44.38, "volume": 467557.0}, {"date": "2026-08-18", "close": 44.41, "volume": 554797.0}, {"date": "2026-08-19", "close": 44.65, "volume": 523070.0}, {"date": "2026-08-20", "close": 44.48, "volume": 605899.0}, {"date": "2026-08-21", "close": 44.37, "volume": 385022.0}, {"date": "2026-08-24", "close": 44.47, "volume": 532189.0}, {"date": "2026-08-25", "close": 44.71, "volume": 709034.0}, {"date": "2026-08-26", "close": 44.62, "volume": 1303996.0}, {"date": "2026-08-27", "close": 44.62, "volume": 516253.0}, {"date": "2026-08-28", "close": 44.44, "volume": 585400.0}, {"date": "2026-08-31", "close": 44.19, "volume": 525742.0}, {"date": "2026-09-01", "close": 44.03, "volume": 591089.0}, {"date": "2026-09-02", "close": 44.07, "volume": 545660.0}, {"date": "2026-09-03", "close": 44.14, "volume": 525371.0}, {"date": "2026-09-04", "close": 44.14, "volume": 456554.0}, {"date": "2026-09-08", "close": 44.09, "volume": 650735.0}, {"date": "2026-09-09", "close": 43.91, "volume": 592444.0}, {"date": "2026-09-10", "close": 43.52, "volume": 1164193.0}, {"date": "2026-09-11", "close": 43.44, "volume": 582198.0}, {"date": "2026-09-14", "close": 43.39, "volume": 1161186.0}, {"date": "2026-09-15", "close": 43.38, "volume": 1806509.0}, {"date": "2026-09-16", "close": 43.34, "volume": 682839.0}, {"date": "2026-09-17", "close": 43.64, "volume": 619971.0}, {"date": "2026-09-18", "close": 43.39, "volume": 1005903.0}, {"date": "2026-09-21", "close": 43.56, "volume": 571131.0}, {"date": "2026-09-22", "close": 43.53, "volume": 1058661.0}, {"date": "2026-09-23", "close": 43.06, "volume": 1254407.0}, {"date": "2026-09-24", "close": 42.67, "volume": 1227381.0}, {"date": "2026-09-25", "close": 42.87, "volume": 1451497.0}, {"date": "2026-09-28", "close": 42.61, "volume": 925906.0}, {"date": "2026-09-29", "close": 42.47, "volume": 1378967.0}, {"date": "2026-09-30", "close": 42.26, "volume": 998116.0}, {"date": "2026-10-01", "close": 42.4, "volume": 1208422.0}, {"date": "2026-10-02", "close": 42.295, "volume": 1114423.0}, {"date": "2026-10-05", "close": 42.18, "volume": 616049.0}, {"date": "2026-10-06", "close": 42.26, "volume": 661283.0}, {"date": "2026-10-07", "close": 42.2, "volume": 1432049.0}, {"date": "2026-10-08", "close": 42.46, "volume": 2204115.0}, {"date": "2026-10-09", "close": 42.48, "volume": 1688466.0}], "refreshing": true}