{"ticker": "SHYG", "overview": {"name": "iShares 0-5 Year High Yield Corporate Bond ETF", "country": "United States"}, "description": "", "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": "SHYG", "has_prices": true, "as_of": "2026-10-09", "last": 41.24, "prev_close": 41.19, "change": 0.05000000000000426, "change_pct": 0.0012138868657442163, "session_volume": 1749740.0, "vwap_5": 41.19869593693076, "vwap_20": 41.39969873721086, "vwap_60": 41.822812938940686, "vwap_250": 42.457045455870144, "high_52w": 43.12, "low_52w": 41.05, "avg_volume_20": 1846670.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20021344-T6", "src": "CONGRESS", "ticker": "SHYG", "cik": "", "company": "iShares 0-5 Year High Yield Corporate Bond ETF", "company_raw": "Morgan Stanley INH IRA\niShares 0-5 Year High Yield Corporate\nBond ETF", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "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": "On the Hill: Hon. Robert J. Wittman buys SHYG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2305009}, {"id": "HOUSE-2022-20020748-T4", "src": "CONGRESS", "ticker": "SHYG", "cik": "", "company": "iShares 0-5 Year High Yield Corporate Bond ETF", "company_raw": "Morgan Stanley INH IRA\niShares 0-5 Year High Yield Corporate\nBond ETF", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "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": "On the Hill: Hon. Robert J. Wittman buys SHYG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020748.pdf", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2449009}], "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": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020748.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "SHYG", "has_prices": true, "summary": {"n": 2, "avg": -0.01927998563717893, "win_rate": 0.5, "best": 0.012521482936410635, "worst": -0.0510814542107685, "as_of": "2026-10-09"}, "buys": [{"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 40.73, "return": 0.012521482936410635}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 43.46, "return": -0.0510814542107685}]}, "price_series": [{"date": "2016-10-10", "close": 47.34, "volume": 130172.0}, {"date": "2016-10-11", "close": 47.21, "volume": 114031.0}, {"date": "2016-10-12", "close": 47.24, "volume": 146146.0}, {"date": "2016-10-13", "close": 47.15, "volume": 364048.0}, {"date": "2016-10-14", "close": 47.19, "volume": 191920.0}, {"date": "2016-10-17", "close": 47.17, "volume": 175194.0}, {"date": "2016-10-18", "close": 47.26, "volume": 362157.0}, {"date": "2016-10-19", "close": 47.325, "volume": 337795.0}, {"date": "2016-10-20", "close": 47.37, "volume": 210455.0}, {"date": "2016-10-21", "close": 47.38, "volume": 109274.0}, {"date": "2016-10-24", "close": 47.43, "volume": 177844.0}, {"date": "2016-10-25", "close": 47.39, "volume": 123288.0}, {"date": "2016-10-26", "close": 47.31, "volume": 226163.0}, {"date": "2016-10-27", "close": 47.21, "volume": 287487.0}, {"date": "2016-10-28", "close": 47.14, "volume": 309597.0}, {"date": "2016-10-31", "close": 47.0, "volume": 449283.0}, {"date": "2016-11-01", "close": 46.6, "volume": 263199.0}, {"date": "2016-11-02", "close": 46.52, "volume": 172667.0}, {"date": "2016-11-03", "close": 46.51, "volume": 134540.0}, {"date": "2016-11-04", "close": 46.48, "volume": 255780.0}, {"date": "2016-11-07", "close": 46.88, "volume": 204290.0}, {"date": "2016-11-08", "close": 46.82, "volume": 326392.0}, {"date": "2016-11-09", "close": 46.6, "volume": 772670.0}, {"date": "2016-11-10", "close": 46.24, "volume": 693891.0}, {"date": "2016-11-11", "close": 45.93, "volume": 295719.0}, {"date": "2016-11-14", "close": 46.19, "volume": 334487.0}, {"date": "2016-11-15", "close": 46.6, "volume": 196769.0}, {"date": "2016-11-16", "close": 46.48, "volume": 320669.0}, {"date": "2016-11-17", "close": 46.52, "volume": 346887.0}, {"date": "2016-11-18", "close": 46.61, "volume": 2822669.0}, {"date": "2016-11-21", "close": 46.72, "volume": 270826.0}, {"date": "2016-11-22", "close": 46.97, "volume": 322366.0}, {"date": "2016-11-23", "close": 46.84, "volume": 137176.0}, {"date": "2016-11-25", "close": 46.91, "volume": 210306.0}, {"date": "2016-11-28", "close": 46.91, "volume": 191810.0}, {"date": "2016-11-29", "close": 46.84, "volume": 279953.0}, {"date": "2016-11-30", "close": 46.94, "volume": 1792855.0}, {"date": "2016-12-01", "close": 46.61, "volume": 456570.0}, {"date": "2016-12-02", "close": 46.78, "volume": 880855.0}, {"date": "2016-12-05", "close": 46.88, "volume": 324586.0}, {"date": "2016-12-06", "close": 47.04, "volume": 270988.0}, {"date": "2016-12-07", "close": 47.25, "volume": 536044.0}, {"date": "2016-12-08", "close": 47.16, "volume": 711889.0}, {"date": "2016-12-09", "close": 47.21, "volume": 316238.0}, {"date": "2016-12-12", "close": 47.195, "volume": 365453.0}, {"date": "2016-12-13", "close": 47.3, "volume": 392698.0}, {"date": "2016-12-14", "close": 47.07, "volume": 1210773.0}, {"date": "2016-12-15", "close": 47.105, "volume": 367856.0}, {"date": "2016-12-16", "close": 47.17, "volume": 285969.0}, {"date": "2016-12-19", "close": 47.17, "volume": 331196.0}, {"date": "2016-12-20", "close": 47.24, "volume": 688324.0}, {"date": "2016-12-21", "close": 47.29, "volume": 370156.0}, {"date": "2016-12-22", "close": 47.26, "volume": 531954.0}, {"date": "2016-12-23", "close": 47.32, "volume": 319527.0}, {"date": "2016-12-27", "close": 47.37, "volume": 411585.0}, {"date": "2016-12-28", "close": 47.34, "volume": 368994.0}, {"date": "2016-12-29", "close": 47.37, "volume": 302962.0}, {"date": "2016-12-30", "close": 47.34, "volume": 173873.0}, {"date": "2017-01-03", "close": 47.45, "volume": 350213.0}, {"date": "2017-01-04", "close": 47.595, "volume": 301098.0}, {"date": "2017-01-05", "close": 47.56, "volume": 272496.0}, {"date": "2017-01-06", "close": 47.59, "volume": 307752.0}, {"date": "2017-01-09", "close": 47.58, "volume": 462876.0}, {"date": "2017-01-10", "close": 47.58, "volume": 309638.0}, {"date": "2017-01-11", "close": 47.58, "volume": 460902.0}, {"date": "2017-01-12", "close": 47.56, "volume": 425445.0}, {"date": "2017-01-13", "close": 47.59, "volume": 296003.0}, {"date": "2017-01-17", "close": 47.56, "volume": 393230.0}, {"date": "2017-01-18", "close": 47.6, "volume": 356905.0}, {"date": "2017-01-19", "close": 47.49, "volume": 490341.0}, {"date": "2017-01-20", "close": 47.56, "volume": 321974.0}, {"date": "2017-01-23", "close": 47.6, "volume": 371450.0}, {"date": "2017-01-24", "close": 47.64, "volume": 308994.0}, {"date": "2017-01-25", "close": 47.74, "volume": 1057524.0}, {"date": "2017-01-26", "close": 47.7, "volume": 399413.0}, {"date": "2017-01-27", "close": 47.73, "volume": 322286.0}, {"date": "2017-01-30", "close": 47.7, "volume": 547150.0}, {"date": "2017-01-31", "close": 47.71, "volume": 578207.0}, {"date": "2017-02-01", "close": 47.58, "volume": 647885.0}, {"date": "2017-02-02", "close": 47.64, "volume": 464397.0}, {"date": "2017-02-03", "close": 47.69, "volume": 873129.0}, {"date": "2017-02-06", "close": 47.69, "volume": 422322.0}, {"date": "2017-02-07", "close": 47.67, "volume": 266400.0}, {"date": "2017-02-08", "close": 47.65, "volume": 697159.0}, {"date": "2017-02-09", "close": 47.66, "volume": 699001.0}, {"date": "2017-02-10", "close": 47.67, "volume": 317483.0}, {"date": "2017-02-13", "close": 47.69, "volume": 1592083.0}, {"date": "2017-02-14", "close": 47.73, "volume": 381610.0}, {"date": "2017-02-15", "close": 47.74, "volume": 375760.0}, {"date": "2017-02-16", "close": 47.74, "volume": 325331.0}, {"date": "2017-02-17", "close": 47.75, "volume": 614691.0}, {"date": "2017-02-21", "close": 47.87, "volume": 213062.0}, {"date": "2017-02-22", "close": 47.91, "volume": 525610.0}, {"date": "2017-02-23", "close": 47.95, "volume": 307227.0}, {"date": "2017-02-24", "close": 47.975, "volume": 304612.0}, {"date": "2017-02-27", "close": 48.02, "volume": 310256.0}, {"date": "2017-02-28", "close": 48.0, "volume": 580701.0}, {"date": "2017-03-01", "close": 47.9, "volume": 402103.0}, {"date": "2017-03-02", "close": 47.86, "volume": 292186.0}, {"date": "2017-03-03", "close": 47.82, "volume": 742447.0}, {"date": "2017-03-06", "close": 47.76, "volume": 327855.0}, {"date": "2017-03-07", "close": 47.54, "volume": 270975.0}, {"date": "2017-03-08", "close": 47.36, "volume": 290259.0}, {"date": "2017-03-09", "close": 47.26, "volume": 329850.0}, {"date": "2017-03-10", "close": 47.23, "volume": 614568.0}, {"date": "2017-03-13", "close": 47.23, "volume": 446352.0}, {"date": "2017-03-14", "close": 47.15, "volume": 295817.0}, {"date": "2017-03-15", "close": 47.6, "volume": 418247.0}, {"date": "2017-03-16", "close": 47.5, "volume": 295492.0}, {"date": "2017-03-17", "close": 47.48, "volume": 293148.0}, {"date": "2017-03-20", "close": 47.399, "volume": 293680.0}, {"date": "2017-03-21", "close": 47.19, "volume": 352580.0}, {"date": "2017-03-22", "close": 47.25, "volume": 385406.0}, {"date": "2017-03-23", "close": 47.26, "volume": 325818.0}, {"date": "2017-03-24", "close": 47.38, "volume": 388553.0}, {"date": "2017-03-27", "close": 47.39, "volume": 373462.0}, {"date": "2017-03-28", "close": 47.57, "volume": 322583.0}, {"date": "2017-03-29", "close": 47.65, "volume": 390091.0}, {"date": "2017-03-30", "close": 47.77, "volume": 265318.0}, {"date": "2017-03-31", "close": 47.78, "volume": 291044.0}, {"date": "2017-04-03", "close": 47.55, "volume": 274876.0}, {"date": "2017-04-04", "close": 47.53, "volume": 323770.0}, {"date": "2017-04-05", "close": 47.51, "volume": 250920.0}, {"date": "2017-04-06", "close": 47.6, "volume": 209636.0}, {"date": "2017-04-07", "close": 47.59, "volume": 257775.0}, {"date": "2017-04-10", "close": 47.64, "volume": 302683.0}, {"date": "2017-04-11", "close": 47.57, "volume": 491628.0}, {"date": "2017-04-12", "close": 47.6, "volume": 244948.0}, {"date": "2017-04-13", "close": 47.51, "volume": 271875.0}, {"date": "2017-04-17", "close": 47.625, "volume": 607658.0}, {"date": "2017-04-18", "close": 47.64, "volume": 305803.0}, {"date": "2017-04-19", "close": 47.63, "volume": 245646.0}, {"date": "2017-04-20", "close": 47.71, "volume": 184999.0}, {"date": "2017-04-21", "close": 47.72, "volume": 511489.0}, {"date": "2017-04-24", "close": 47.87, "volume": 343314.0}, {"date": "2017-04-25", "close": 47.93, "volume": 262602.0}, {"date": "2017-04-26", "close": 47.9, "volume": 290419.0}, {"date": "2017-04-27", "close": 47.89, "volume": 850477.0}, {"date": "2017-04-28", "close": 47.89, "volume": 329546.0}, {"date": "2017-05-01", "close": 47.7, "volume": 270490.0}, {"date": "2017-05-02", "close": 47.7, "volume": 371279.0}, {"date": "2017-05-03", "close": 47.74, "volume": 485748.0}, {"date": "2017-05-04", "close": 47.62, "volume": 984053.0}, {"date": "2017-05-05", "close": 47.65, "volume": 309701.0}, {"date": "2017-05-08", "close": 47.66, "volume": 393262.0}, {"date": "2017-05-09", "close": 47.65, "volume": 461064.0}, {"date": "2017-05-10", "close": 47.78, "volume": 424468.0}, {"date": "2017-05-11", "close": 47.76, "volume": 490775.0}, {"date": "2017-05-12", "close": 47.75, "volume": 513026.0}, {"date": "2017-05-15", "close": 47.83, "volume": 488059.0}, {"date": "2017-05-16", "close": 47.87, "volume": 421399.0}, {"date": "2017-05-17", "close": 47.7, "volume": 620795.0}, {"date": "2017-05-18", "close": 47.77, "volume": 480006.0}, {"date": "2017-05-19", "close": 47.81, "volume": 416160.0}, {"date": "2017-05-22", "close": 47.91, "volume": 433231.0}, {"date": "2017-05-23", "close": 47.92, "volume": 547313.0}, {"date": "2017-05-24", "close": 47.98, "volume": 507237.0}, {"date": "2017-05-25", "close": 48.01, "volume": 289940.0}, {"date": "2017-05-26", "close": 48.0, "volume": 280330.0}, {"date": "2017-05-30", "close": 48.03, "volume": 290465.0}, {"date": "2017-05-31", "close": 48.03, "volume": 428776.0}, {"date": "2017-06-01", "close": 47.88, "volume": 393167.0}, {"date": "2017-06-02", "close": 47.9, "volume": 456875.0}, {"date": "2017-06-05", "close": 47.87, "volume": 331718.0}, {"date": "2017-06-06", "close": 47.85, "volume": 422935.0}, {"date": "2017-06-07", "close": 47.77, "volume": 1322795.0}, {"date": "2017-06-08", "close": 47.79, "volume": 551635.0}, {"date": "2017-06-09", "close": 47.81, "volume": 500679.0}, {"date": "2017-06-12", "close": 47.78, "volume": 2540593.0}, {"date": "2017-06-13", "close": 47.88, "volume": 339560.0}, {"date": "2017-06-14", "close": 47.87, "volume": 384111.0}, {"date": "2017-06-15", "close": 47.79, "volume": 446492.0}, {"date": "2017-06-16", "close": 47.75, "volume": 378788.0}, {"date": "2017-06-19", "close": 47.83, "volume": 380947.0}, {"date": "2017-06-20", "close": 47.74, "volume": 638035.0}, {"date": "2017-06-21", "close": 47.53, "volume": 430997.0}, {"date": "2017-06-22", "close": 47.59, "volume": 359110.0}, {"date": "2017-06-23", "close": 47.73, "volume": 290681.0}, {"date": "2017-06-26", "close": 47.81, "volume": 284839.0}, {"date": "2017-06-27", "close": 47.69, "volume": 499247.0}, {"date": "2017-06-28", "close": 47.84, "volume": 485833.0}, {"date": "2017-06-29", "close": 47.78, "volume": 1124246.0}, {"date": "2017-06-30", "close": 47.86, "volume": 982932.0}, {"date": "2017-07-03", "close": 47.67, "volume": 249032.0}, {"date": "2017-07-05", "close": 47.6, "volume": 442908.0}, {"date": "2017-07-06", "close": 47.49, "volume": 408118.0}, {"date": "2017-07-07", "close": 47.48, "volume": 387551.0}, {"date": "2017-07-10", "close": 47.52, "volume": 391260.0}, {"date": "2017-07-11", "close": 47.51, "volume": 439083.0}, {"date": "2017-07-12", "close": 47.67, "volume": 406041.0}, {"date": "2017-07-13", "close": 47.71, "volume": 277236.0}, {"date": "2017-07-14", "close": 47.79, "volume": 355322.0}, {"date": "2017-07-17", "close": 47.77, "volume": 263893.0}, {"date": "2017-07-18", "close": 47.82, "volume": 572434.0}, {"date": "2017-07-19", "close": 47.91, "volume": 350800.0}, {"date": "2017-07-20", "close": 47.92, "volume": 596026.0}, {"date": "2017-07-21", "close": 47.9, "volume": 726686.0}, {"date": "2017-07-24", "close": 47.9, "volume": 386234.0}, {"date": "2017-07-25", "close": 47.95, "volume": 279803.0}, {"date": "2017-07-26", "close": 47.99, "volume": 315451.0}, {"date": "2017-07-27", "close": 47.95, "volume": 349183.0}, {"date": "2017-07-28", "close": 47.96, "volume": 252611.0}, {"date": "2017-07-31", "close": 47.98, "volume": 267687.0}, {"date": "2017-08-01", "close": 47.79, "volume": 436199.0}, {"date": "2017-08-02", "close": 47.81, "volume": 435583.0}, {"date": "2017-08-03", "close": 47.73, "volume": 316967.0}, {"date": "2017-08-04", "close": 47.73, "volume": 401940.0}, {"date": "2017-08-07", "close": 47.71, "volume": 619569.0}, {"date": "2017-08-08", "close": 47.6, "volume": 600580.0}, {"date": "2017-08-09", "close": 47.49, "volume": 308253.0}, {"date": "2017-08-10", "close": 47.25, "volume": 694103.0}, {"date": "2017-08-11", "close": 47.32, "volume": 310131.0}, {"date": "2017-08-14", "close": 47.5, "volume": 373715.0}, {"date": "2017-08-15", "close": 47.52, "volume": 557452.0}, {"date": "2017-08-16", "close": 47.54, "volume": 327015.0}, {"date": "2017-08-17", "close": 47.34, "volume": 503629.0}, {"date": "2017-08-18", "close": 47.41, "volume": 488776.0}, {"date": "2017-08-21", "close": 47.47, "volume": 304069.0}, {"date": "2017-08-22", "close": 47.61, "volume": 337725.0}, {"date": "2017-08-23", "close": 47.59, "volume": 519707.0}, {"date": "2017-08-24", "close": 47.6, "volume": 341718.0}, {"date": "2017-08-25", "close": 47.67, "volume": 407355.0}, {"date": "2017-08-28", "close": 47.67, "volume": 440422.0}, {"date": "2017-08-29", "close": 47.65, "volume": 651044.0}, {"date": "2017-08-30", "close": 47.71, "volume": 363219.0}, {"date": "2017-08-31", "close": 47.79, "volume": 430488.0}, {"date": "2017-09-01", "close": 47.61, "volume": 553686.0}, {"date": "2017-09-05", "close": 47.52, "volume": 416184.0}, {"date": "2017-09-06", "close": 47.57, "volume": 321071.0}, {"date": "2017-09-07", "close": 47.57, "volume": 321016.0}, {"date": "2017-09-08", "close": 47.46, "volume": 458806.0}, {"date": "2017-09-11", "close": 47.57, "volume": 303131.0}, {"date": "2017-09-12", "close": 47.62, "volume": 523792.0}, {"date": "2017-09-13", "close": 47.61, "volume": 509797.0}, {"date": "2017-09-14", "close": 47.67, "volume": 624911.0}, {"date": "2017-09-15", "close": 47.71, "volume": 681528.0}, {"date": "2017-09-18", "close": 47.7, "volume": 712988.0}, {"date": "2017-09-19", "close": 47.72, "volume": 1069925.0}, {"date": "2017-09-20", "close": 47.74, "volume": 436451.0}, {"date": "2017-09-21", "close": 47.68, "volume": 365253.0}, {"date": "2017-09-22", "close": 47.72, "volume": 376850.0}, {"date": "2017-09-25", "close": 47.71, "volume": 437523.0}, {"date": "2017-09-26", "close": 47.76, "volume": 355511.0}, {"date": "2017-09-27", "close": 47.77, "volume": 305639.0}, {"date": "2017-09-28", "close": 47.79, "volume": 494406.0}, {"date": "2017-09-29", "close": 47.83, "volume": 1185120.0}, {"date": "2017-10-02", "close": 47.61, "volume": 773547.0}, {"date": "2017-10-03", "close": 47.66, "volume": 546619.0}, {"date": "2017-10-04", "close": 47.63, "volume": 386970.0}, {"date": "2017-10-05", "close": 47.68, "volume": 385449.0}, {"date": "2017-10-06", "close": 47.63, "volume": 559143.0}, {"date": "2017-10-09", "close": 47.64, "volume": 297272.0}, {"date": "2017-10-10", "close": 47.64, "volume": 480345.0}, {"date": "2017-10-11", "close": 47.65, "volume": 389924.0}, {"date": "2017-10-12", "close": 47.61, "volume": 555167.0}, {"date": "2017-10-13", "close": 47.59, "volume": 378104.0}, {"date": "2017-10-16", "close": 47.63, "volume": 390192.0}, {"date": "2017-10-17", "close": 47.69, "volume": 307744.0}, {"date": "2017-10-18", "close": 47.73, "volume": 542679.0}, {"date": "2017-10-19", "close": 47.76, "volume": 366003.0}, {"date": "2017-10-20", "close": 47.78, "volume": 429481.0}, {"date": "2017-10-23", "close": 47.73, "volume": 308472.0}, {"date": "2017-10-24", "close": 47.76, "volume": 397518.0}, {"date": "2017-10-25", "close": 47.65, "volume": 424301.0}, {"date": "2017-10-26", "close": 47.6, "volume": 245183.0}, {"date": "2017-10-27", "close": 47.67, "volume": 279219.0}, {"date": "2017-10-30", "close": 47.65, "volume": 226876.0}, {"date": "2017-10-31", "close": 47.71, "volume": 1120845.0}, {"date": "2017-11-01", "close": 47.44, "volume": 1144706.0}, {"date": "2017-11-02", "close": 47.4, "volume": 329953.0}, {"date": "2017-11-03", "close": 47.39, "volume": 383774.0}, {"date": "2017-11-06", "close": 47.41, "volume": 245379.0}, {"date": "2017-11-07", "close": 47.33, "volume": 311245.0}, {"date": "2017-11-08", "close": 47.17, "volume": 457621.0}, {"date": "2017-11-09", "close": 47.0, "volume": 532402.0}, {"date": "2017-11-10", "close": 47.08, "volume": 390714.0}, {"date": "2017-11-13", "close": 47.09, "volume": 210606.0}, {"date": "2017-11-14", "close": 46.91, "volume": 333824.0}, {"date": "2017-11-15", "close": 46.91, "volume": 335874.0}, {"date": "2017-11-16", "close": 47.15, "volume": 253601.0}, {"date": "2017-11-17", "close": 47.16, "volume": 216515.0}, {"date": "2017-11-20", "close": 47.12, "volume": 621570.0}, {"date": "2017-11-21", "close": 47.24, "volume": 187229.0}, {"date": "2017-11-22", "close": 47.29, "volume": 262064.0}, {"date": "2017-11-24", "close": 47.27, "volume": 227302.0}, {"date": "2017-11-27", "close": 47.21, "volume": 178007.0}, {"date": "2017-11-28", "close": 47.31, "volume": 246455.0}, {"date": "2017-11-29", "close": 47.27, "volume": 238023.0}, {"date": "2017-11-30", "close": 47.27, "volume": 258996.0}, {"date": "2017-12-01", "close": 47.05, "volume": 221915.0}, {"date": "2017-12-04", "close": 46.99, "volume": 201245.0}, {"date": "2017-12-05", "close": 47.03, "volume": 190361.0}, {"date": "2017-12-06", "close": 47.01, "volume": 314768.0}, {"date": "2017-12-07", "close": 46.99, "volume": 209536.0}, {"date": "2017-12-08", "close": 47.03, "volume": 566354.0}, {"date": "2017-12-11", "close": 47.05, "volume": 261009.0}, {"date": "2017-12-12", "close": 47.06, "volume": 217517.0}, {"date": "2017-12-13", "close": 47.07, "volume": 943656.0}, {"date": "2017-12-14", "close": 47.04, "volume": 365047.0}, {"date": "2017-12-15", "close": 47.09, "volume": 451295.0}, {"date": "2017-12-18", "close": 47.04, "volume": 597212.0}, {"date": "2017-12-19", "close": 47.04, "volume": 348748.0}, {"date": "2017-12-20", "close": 47.07, "volume": 260179.0}, {"date": "2017-12-21", "close": 46.96, "volume": 338442.0}, {"date": "2017-12-22", "close": 47.02, "volume": 733944.0}, {"date": "2017-12-26", "close": 47.07, "volume": 276361.0}, {"date": "2017-12-27", "close": 47.11, "volume": 471682.0}, {"date": "2017-12-28", "close": 47.05, "volume": 273574.0}, {"date": "2017-12-29", "close": 47.13, "volume": 410015.0}, {"date": "2018-01-02", "close": 47.12, "volume": 350601.0}, {"date": "2018-01-03", "close": 47.29, "volume": 384763.0}, {"date": "2018-01-04", "close": 47.36, "volume": 369494.0}, {"date": "2018-01-05", "close": 47.37, "volume": 396656.0}, {"date": "2018-01-08", "close": 47.39, "volume": 564304.0}, {"date": "2018-01-09", "close": 47.27, "volume": 330558.0}, {"date": "2018-01-10", "close": 47.2, "volume": 501162.0}, {"date": "2018-01-11", "close": 47.32, "volume": 382056.0}, {"date": "2018-01-12", "close": 47.28, "volume": 381865.0}, {"date": "2018-01-16", "close": 47.28, "volume": 510592.0}, {"date": "2018-01-17", "close": 47.26, "volume": 391303.0}, {"date": "2018-01-18", "close": 47.28, "volume": 664573.0}, {"date": "2018-01-19", "close": 47.32, "volume": 380677.0}, {"date": "2018-01-22", "close": 47.34, "volume": 540069.0}, {"date": "2018-01-23", "close": 47.43, "volume": 279054.0}, {"date": "2018-01-24", "close": 47.42, "volume": 336169.0}, {"date": "2018-01-25", "close": 47.42, "volume": 384534.0}, {"date": "2018-01-26", "close": 47.44, "volume": 340258.0}, {"date": "2018-01-29", "close": 47.33, "volume": 322129.0}, {"date": "2018-01-30", "close": 47.22, "volume": 717492.0}, {"date": "2018-01-31", "close": 47.27, "volume": 630630.0}, {"date": "2018-02-01", "close": 47.04, "volume": 249368.0}, {"date": "2018-02-02", "close": 46.8, "volume": 407500.0}, {"date": "2018-02-05", "close": 46.6, "volume": 546966.0}, {"date": "2018-02-06", "close": 46.79, "volume": 479438.0}, {"date": "2018-02-07", "close": 46.63, "volume": 440419.0}, {"date": "2018-02-08", "close": 46.44, "volume": 321821.0}, {"date": "2018-02-09", "close": 46.35, "volume": 699660.0}, {"date": "2018-02-12", "close": 46.5, "volume": 423030.0}, {"date": "2018-02-13", "close": 46.44, "volume": 197682.0}, {"date": "2018-02-14", "close": 46.56, "volume": 464642.0}, {"date": "2018-02-15", "close": 46.84, "volume": 284114.0}, {"date": "2018-02-16", "close": 46.94, "volume": 195890.0}, {"date": "2018-02-20", "close": 46.86, "volume": 310363.0}, {"date": "2018-02-21", "close": 46.75, "volume": 303114.0}, {"date": "2018-02-22", "close": 46.73, "volume": 226892.0}, {"date": "2018-02-23", "close": 46.95, "volume": 171370.0}, {"date": "2018-02-26", "close": 46.99, "volume": 268380.0}, {"date": "2018-02-27", "close": 46.93, "volume": 241096.0}, {"date": "2018-02-28", "close": 46.87, "volume": 896888.0}, {"date": "2018-03-01", "close": 46.6, "volume": 282782.0}, {"date": "2018-03-02", "close": 46.7, "volume": 203080.0}, {"date": "2018-03-05", "close": 46.72, "volume": 179911.0}, {"date": "2018-03-06", "close": 46.73, "volume": 204805.0}, {"date": "2018-03-07", "close": 46.73, "volume": 178357.0}, {"date": "2018-03-08", "close": 46.7, "volume": 159847.0}, {"date": "2018-03-09", "close": 46.9, "volume": 338577.0}, {"date": "2018-03-12", "close": 46.86, "volume": 225550.0}, {"date": "2018-03-13", "close": 46.78, "volume": 224884.0}, {"date": "2018-03-14", "close": 46.74, "volume": 164686.0}, {"date": "2018-03-15", "close": 46.76, "volume": 410681.0}, {"date": "2018-03-16", "close": 46.79, "volume": 140778.0}, {"date": "2018-03-19", "close": 46.73, "volume": 195186.0}, {"date": "2018-03-20", "close": 46.72, "volume": 180743.0}, {"date": "2018-03-21", "close": 46.77, "volume": 279981.0}, {"date": "2018-03-22", "close": 46.59, "volume": 260632.0}, {"date": "2018-03-23", "close": 46.54, "volume": 208030.0}, {"date": "2018-03-26", "close": 46.7, "volume": 380561.0}, {"date": "2018-03-27", "close": 46.58, "volume": 267982.0}, {"date": "2018-03-28", "close": 46.66, "volume": 278755.0}, {"date": "2018-03-29", "close": 46.79, "volume": 428068.0}, {"date": "2018-04-02", "close": 46.51, "volume": 277112.0}, {"date": "2018-04-03", "close": 46.5, "volume": 327633.0}, {"date": "2018-04-04", "close": 46.58, "volume": 225779.0}, {"date": "2018-04-05", "close": 46.68, "volume": 413005.0}, {"date": "2018-04-06", "close": 46.57, "volume": 987768.0}, {"date": "2018-04-09", "close": 46.56, "volume": 1086257.0}, {"date": "2018-04-10", "close": 46.78, "volume": 1027793.0}, {"date": "2018-04-11", "close": 46.75, "volume": 298951.0}, {"date": "2018-04-12", "close": 46.92, "volume": 1087989.0}, {"date": "2018-04-13", "close": 46.95, "volume": 481995.0}, {"date": "2018-04-16", "close": 47.03, "volume": 488102.0}, {"date": "2018-04-17", "close": 47.05, "volume": 638892.0}, {"date": "2018-04-18", "close": 46.99, "volume": 318515.0}, {"date": "2018-04-19", "close": 46.92, "volume": 377224.0}, {"date": "2018-04-20", "close": 46.83, "volume": 212169.0}, {"date": "2018-04-23", "close": 46.7, "volume": 376337.0}, {"date": "2018-04-24", "close": 46.68, "volume": 331067.0}, {"date": "2018-04-25", "close": 46.64, "volume": 385462.0}, {"date": "2018-04-26", "close": 46.74, "volume": 234865.0}, {"date": "2018-04-27", "close": 46.79, "volume": 235231.0}, {"date": "2018-04-30", "close": 46.81, "volume": 355605.0}, {"date": "2018-05-01", "close": 46.58, "volume": 790452.0}, {"date": "2018-05-02", "close": 46.57, "volume": 471244.0}, {"date": "2018-05-03", "close": 46.6, "volume": 414926.0}, {"date": "2018-05-04", "close": 46.64, "volume": 465804.0}, {"date": "2018-05-07", "close": 46.67, "volume": 146666.0}, {"date": "2018-05-08", "close": 46.6, "volume": 554790.0}, {"date": "2018-05-09", "close": 46.68, "volume": 291828.0}, {"date": "2018-05-10", "close": 46.83, "volume": 1023865.0}, {"date": "2018-05-11", "close": 46.81, "volume": 444625.0}, {"date": "2018-05-14", "close": 46.86, "volume": 3072406.0}, {"date": "2018-05-15", "close": 46.7, "volume": 482233.0}, {"date": "2018-05-16", "close": 46.71, "volume": 1205186.0}, {"date": "2018-05-17", "close": 46.75, "volume": 488769.0}, {"date": "2018-05-18", "close": 46.73, "volume": 254497.0}, {"date": "2018-05-21", "close": 46.77, "volume": 417559.0}, {"date": "2018-05-22", "close": 46.81, "volume": 368481.0}, {"date": "2018-05-23", "close": 46.82, "volume": 331078.0}, {"date": "2018-05-24", "close": 46.81, "volume": 435836.0}, {"date": "2018-05-25", "close": 46.72, "volume": 636226.0}, {"date": "2018-05-29", "close": 46.56, "volume": 12146390.0}, {"date": "2018-05-30", "close": 46.7, "volume": 481270.0}, {"date": "2018-05-31", "close": 46.65, "volume": 8607246.0}, {"date": "2018-06-01", "close": 46.53, "volume": 888418.0}, {"date": "2018-06-04", "close": 46.58, "volume": 7150443.0}, {"date": "2018-06-05", "close": 46.64, "volume": 613812.0}, {"date": "2018-06-06", "close": 46.67, "volume": 11488120.0}, {"date": "2018-06-07", "close": 46.73, "volume": 343236.0}, {"date": "2018-06-08", "close": 46.75, "volume": 277928.0}, {"date": "2018-06-11", "close": 46.8, "volume": 545066.0}, {"date": "2018-06-12", "close": 46.84, "volume": 449715.0}, {"date": "2018-06-13", "close": 46.85, "volume": 337296.0}, {"date": "2018-06-14", "close": 46.95, "volume": 316808.0}, {"date": "2018-06-15", "close": 46.96, "volume": 270514.0}, {"date": "2018-06-18", "close": 46.93, "volume": 179276.0}, {"date": "2018-06-19", "close": 46.87, "volume": 302925.0}, {"date": "2018-06-20", "close": 46.9, "volume": 462864.0}, {"date": "2018-06-21", "close": 46.85, "volume": 567606.0}, {"date": "2018-06-22", "close": 46.85, "volume": 539233.0}, {"date": "2018-06-25", "close": 46.77, "volume": 428201.0}, {"date": "2018-06-26", "close": 46.8, "volume": 191878.0}, {"date": "2018-06-27", "close": 46.7, "volume": 722713.0}, {"date": "2018-06-28", "close": 46.67, "volume": 555854.0}, {"date": "2018-06-29", "close": 46.62, "volume": 469384.0}, {"date": "2018-07-02", "close": 46.38, "volume": 628030.0}, {"date": "2018-07-03", "close": 46.38, "volume": 282539.0}, {"date": "2018-07-05", "close": 46.52, "volume": 275510.0}, {"date": "2018-07-06", "close": 46.61, "volume": 715521.0}, {"date": "2018-07-09", "close": 46.68, "volume": 220354.0}, {"date": "2018-07-10", "close": 46.69, "volume": 243884.0}, {"date": "2018-07-11", "close": 46.64, "volume": 519752.0}, {"date": "2018-07-12", "close": 46.74, "volume": 274500.0}, {"date": "2018-07-13", "close": 46.73, "volume": 882120.0}, {"date": "2018-07-16", "close": 46.72, "volume": 286463.0}, {"date": "2018-07-17", "close": 46.7, "volume": 796394.0}, {"date": "2018-07-18", "close": 46.76, "volume": 529673.0}, {"date": "2018-07-19", "close": 46.75, "volume": 490716.0}, {"date": "2018-07-20", "close": 46.77, "volume": 391596.0}, {"date": "2018-07-23", "close": 46.78, "volume": 244042.0}, {"date": "2018-07-24", "close": 46.83, "volume": 275492.0}, {"date": "2018-07-25", "close": 46.87, "volume": 343305.0}, {"date": "2018-07-26", "close": 46.87, "volume": 244700.0}, {"date": "2018-07-27", "close": 46.88, "volume": 409670.0}, {"date": "2018-07-30", "close": 46.89, "volume": 232858.0}, {"date": "2018-07-31", "close": 46.94, "volume": 197986.0}, {"date": "2018-08-01", "close": 46.76, "volume": 224974.0}, {"date": "2018-08-02", "close": 46.77, "volume": 393449.0}, {"date": "2018-08-03", "close": 46.8, "volume": 796809.0}, {"date": "2018-08-06", "close": 46.83, "volume": 208972.0}, {"date": "2018-08-07", "close": 46.87, "volume": 395105.0}, {"date": "2018-08-08", "close": 46.88, "volume": 539621.0}, {"date": "2018-08-09", "close": 46.79, "volume": 412187.0}, {"date": "2018-08-10", "close": 46.74, "volume": 156027.0}, {"date": "2018-08-13", "close": 46.74, "volume": 290473.0}, {"date": "2018-08-14", "close": 46.81, "volume": 272943.0}, {"date": "2018-08-15", "close": 46.78, "volume": 236023.0}, {"date": "2018-08-16", "close": 46.82, "volume": 544608.0}, {"date": "2018-08-17", "close": 46.83, "volume": 214930.0}, {"date": "2018-08-20", "close": 46.86, "volume": 258409.0}, {"date": "2018-08-21", "close": 46.92, "volume": 397362.0}, {"date": "2018-08-22", "close": 46.93, "volume": 299204.0}, {"date": "2018-08-23", "close": 46.92, "volume": 2955643.0}, {"date": "2018-08-24", "close": 46.99, "volume": 340986.0}, {"date": "2018-08-27", "close": 47.0, "volume": 222861.0}, {"date": "2018-08-28", "close": 46.98, "volume": 256338.0}, {"date": "2018-08-29", "close": 46.98, "volume": 273034.0}, {"date": "2018-08-30", "close": 46.94, "volume": 408174.0}, {"date": "2018-08-31", "close": 47.01, "volume": 446415.0}, {"date": "2018-09-04", "close": 46.76, "volume": 6210419.0}, {"date": "2018-09-05", "close": 46.72, "volume": 678539.0}, {"date": "2018-09-06", "close": 46.72, "volume": 537702.0}, {"date": "2018-09-07", "close": 46.72, "volume": 263671.0}, {"date": "2018-09-10", "close": 46.76, "volume": 296636.0}, {"date": "2018-09-11", "close": 46.79, "volume": 572428.0}, {"date": "2018-09-12", "close": 46.86, "volume": 408630.0}, {"date": "2018-09-13", "close": 46.92, "volume": 275996.0}, {"date": "2018-09-14", "close": 46.95, "volume": 898927.0}, {"date": "2018-09-17", "close": 46.91, "volume": 205870.0}, {"date": "2018-09-18", "close": 46.94, "volume": 468658.0}, {"date": "2018-09-19", "close": 46.89, "volume": 784132.0}, {"date": "2018-09-20", "close": 46.93, "volume": 443161.0}, {"date": "2018-09-21", "close": 46.92, "volume": 269418.0}, {"date": "2018-09-24", "close": 46.92, "volume": 325510.0}, {"date": "2018-09-25", "close": 46.94, "volume": 311575.0}, {"date": "2018-09-26", "close": 46.98, "volume": 407528.0}, {"date": "2018-09-27", "close": 47.04, "volume": 199701.0}, {"date": "2018-09-28", "close": 47.08, "volume": 449575.0}, {"date": "2018-10-01", "close": 46.94, "volume": 758205.0}, {"date": "2018-10-02", "close": 46.94, "volume": 805271.0}, {"date": "2018-10-03", "close": 46.87, "volume": 1488129.0}, {"date": "2018-10-04", "close": 46.75, "volume": 595686.0}, {"date": "2018-10-05", "close": 46.65, "volume": 786065.0}, {"date": "2018-10-08", "close": 46.61, "volume": 343743.0}, {"date": "2018-10-09", "close": 46.57, "volume": 365564.0}, {"date": "2018-10-10", "close": 46.36, "volume": 1034796.0}, {"date": "2018-10-11", "close": 46.4, "volume": 751652.0}, {"date": "2018-10-12", "close": 46.51, "volume": 1557791.0}, {"date": "2018-10-15", "close": 46.46, "volume": 784860.0}, {"date": "2018-10-16", "close": 46.62, "volume": 868327.0}, {"date": "2018-10-17", "close": 46.56, "volume": 459208.0}, {"date": "2018-10-18", "close": 46.45, "volume": 667322.0}, {"date": "2018-10-19", "close": 46.43, "volume": 531330.0}, {"date": "2018-10-22", "close": 46.45, "volume": 581922.0}, {"date": "2018-10-23", "close": 46.39, "volume": 522598.0}, {"date": "2018-10-24", "close": 46.2, "volume": 688956.0}, {"date": "2018-10-25", "close": 46.34, "volume": 466418.0}, {"date": "2018-10-26", "close": 46.24, "volume": 1093719.0}, {"date": "2018-10-29", "close": 46.14, "volume": 1295180.0}, {"date": "2018-10-30", "close": 46.24, "volume": 497930.0}, {"date": "2018-10-31", "close": 46.21, "volume": 379149.0}, {"date": "2018-11-01", "close": 46.14, "volume": 911082.0}, {"date": "2018-11-02", "close": 46.14, "volume": 314764.0}, {"date": "2018-11-05", "close": 46.15, "volume": 191085.0}, {"date": "2018-11-06", "close": 46.26, "volume": 259175.0}, {"date": "2018-11-07", "close": 46.43, "volume": 966696.0}, {"date": "2018-11-08", "close": 46.35, "volume": 569006.0}, {"date": "2018-11-09", "close": 46.2, "volume": 418490.0}, {"date": "2018-11-12", "close": 45.94, "volume": 432998.0}, {"date": "2018-11-13", "close": 45.87, "volume": 650847.0}, {"date": "2018-11-14", "close": 45.8, "volume": 611824.0}, {"date": "2018-11-15", "close": 45.83, "volume": 919995.0}, {"date": "2018-11-16", "close": 45.69, "volume": 758715.0}, {"date": "2018-11-19", "close": 45.64, "volume": 6770159.0}, {"date": "2018-11-20", "close": 45.55, "volume": 1335718.0}, {"date": "2018-11-21", "close": 45.7, "volume": 834938.0}, {"date": "2018-11-23", "close": 45.54, "volume": 193877.0}, {"date": "2018-11-26", "close": 45.66, "volume": 629882.0}, {"date": "2018-11-27", "close": 45.66, "volume": 320937.0}, {"date": "2018-11-28", "close": 45.9, "volume": 550127.0}, {"date": "2018-11-29", "close": 45.88, "volume": 719208.0}, {"date": "2018-11-30", "close": 45.87, "volume": 435467.0}, {"date": "2018-12-03", "close": 45.83, "volume": 684881.0}, {"date": "2018-12-04", "close": 45.57, "volume": 1421676.0}, {"date": "2018-12-06", "close": 45.54, "volume": 918601.0}, {"date": "2018-12-07", "close": 45.47, "volume": 472935.0}, {"date": "2018-12-10", "close": 45.47, "volume": 593290.0}, {"date": "2018-12-11", "close": 45.54, "volume": 582877.0}, {"date": "2018-12-12", "close": 45.65, "volume": 615622.0}, {"date": "2018-12-13", "close": 45.73, "volume": 518568.0}, {"date": "2018-12-14", "close": 45.55, "volume": 874952.0}, {"date": "2018-12-17", "close": 45.38, "volume": 570638.0}, {"date": "2018-12-18", "close": 45.03, "volume": 2774490.0}, {"date": "2018-12-19", "close": 44.57, "volume": 8489992.0}, {"date": "2018-12-20", "close": 44.42, "volume": 2101236.0}, {"date": "2018-12-21", "close": 44.11, "volume": 3169697.0}, {"date": "2018-12-24", "close": 43.9, "volume": 697481.0}, {"date": "2018-12-26", "close": 44.45, "volume": 1141999.0}, {"date": "2018-12-27", "close": 44.49, "volume": 1324035.0}, {"date": "2018-12-28", "close": 44.47, "volume": 1146866.0}, {"date": "2018-12-31", "close": 44.55, "volume": 1296439.0}, {"date": "2019-01-02", "close": 44.49, "volume": 502100.0}, {"date": "2019-01-03", "close": 44.49, "volume": 508400.0}, {"date": "2019-01-04", "close": 45.12, "volume": 1435954.0}, {"date": "2019-01-07", "close": 45.4, "volume": 502551.0}, {"date": "2019-01-08", "close": 45.62, "volume": 1477194.0}, {"date": "2019-01-09", "close": 45.66, "volume": 1718125.0}, {"date": "2019-01-10", "close": 45.84, "volume": 1637906.0}, {"date": "2019-01-11", "close": 45.71, "volume": 1302002.0}, {"date": "2019-01-14", "close": 45.6, "volume": 502718.0}, {"date": "2019-01-15", "close": 45.74, "volume": 583038.0}, {"date": "2019-01-16", "close": 45.79, "volume": 563619.0}, {"date": "2019-01-17", "close": 45.91, "volume": 944679.0}, {"date": "2019-01-18", "close": 46.05, "volume": 441095.0}, {"date": "2019-01-22", "close": 45.87, "volume": 592204.0}, {"date": "2019-01-23", "close": 45.87, "volume": 543706.0}, {"date": "2019-01-24", "close": 45.9, "volume": 406792.0}, {"date": "2019-01-25", "close": 46.0, "volume": 394257.0}, {"date": "2019-01-28", "close": 45.99, "volume": 449649.0}, {"date": "2019-01-29", "close": 45.95, "volume": 381465.0}, {"date": "2019-01-30", "close": 46.21, "volume": 1691226.0}, {"date": "2019-01-31", "close": 46.36, "volume": 914191.0}, {"date": "2019-02-01", "close": 46.09, "volume": 1813387.0}, {"date": "2019-02-04", "close": 46.16, "volume": 669515.0}, {"date": "2019-02-05", "close": 46.34, "volume": 287102.0}, {"date": "2019-02-06", "close": 46.28, "volume": 446628.0}, {"date": "2019-02-07", "close": 46.14, "volume": 382283.0}, {"date": "2019-02-08", "close": 46.09, "volume": 496098.0}, {"date": "2019-02-11", "close": 46.13, "volume": 405606.0}, {"date": "2019-02-12", "close": 46.36, "volume": 647877.0}, {"date": "2019-02-13", "close": 46.31, "volume": 279623.0}, {"date": "2019-02-14", "close": 46.28, "volume": 487220.0}, {"date": "2019-02-15", "close": 46.38, "volume": 211850.0}, {"date": "2019-02-19", "close": 46.39, "volume": 449986.0}, {"date": "2019-02-20", "close": 46.44, "volume": 275266.0}, {"date": "2019-02-21", "close": 46.42, "volume": 209911.0}, {"date": "2019-02-22", "close": 46.5, "volume": 309179.0}, {"date": "2019-02-25", "close": 46.52, "volume": 338876.0}, {"date": "2019-02-26", "close": 46.58, "volume": 395090.0}, {"date": "2019-02-27", "close": 46.62, "volume": 421472.0}, {"date": "2019-02-28", "close": 46.6, "volume": 262663.0}, {"date": "2019-03-01", "close": 46.5, "volume": 269372.0}, {"date": "2019-03-04", "close": 46.44, "volume": 418432.0}, {"date": "2019-03-05", "close": 46.41, "volume": 733527.0}, {"date": "2019-03-06", "close": 46.32, "volume": 271493.0}, {"date": "2019-03-07", "close": 46.25, "volume": 1429447.0}, {"date": "2019-03-08", "close": 46.12, "volume": 2017792.0}, {"date": "2019-03-11", "close": 46.28, "volume": 340110.0}, {"date": "2019-03-12", "close": 46.35, "volume": 483162.0}, {"date": "2019-03-13", "close": 46.46, "volume": 466067.0}, {"date": "2019-03-14", "close": 46.46, "volume": 565614.0}, {"date": "2019-03-15", "close": 46.49, "volume": 384537.0}, {"date": "2019-03-18", "close": 46.45, "volume": 388805.0}, {"date": "2019-03-19", "close": 46.47, "volume": 513742.0}, {"date": "2019-03-20", "close": 46.62, "volume": 535883.0}, {"date": "2019-03-21", "close": 46.58, "volume": 371024.0}, {"date": "2019-03-22", "close": 46.47, "volume": 326800.0}, {"date": "2019-03-25", "close": 46.48, "volume": 395249.0}, {"date": "2019-03-26", "close": 46.55, "volume": 599326.0}, {"date": "2019-03-27", "close": 46.58, "volume": 458953.0}, {"date": "2019-03-28", "close": 46.63, "volume": 382393.0}, {"date": "2019-03-29", "close": 46.71, "volume": 490134.0}, {"date": "2019-04-01", "close": 46.52, "volume": 1197951.0}, {"date": "2019-04-02", "close": 46.54, "volume": 460449.0}, {"date": "2019-04-03", "close": 46.5, "volume": 2115274.0}, {"date": "2019-04-04", "close": 46.55, "volume": 932420.0}, {"date": "2019-04-05", "close": 46.63, "volume": 1802783.0}, {"date": "2019-04-08", "close": 46.58, "volume": 390160.0}, {"date": "2019-04-09", "close": 46.58, "volume": 333881.0}, {"date": "2019-04-10", "close": 46.68, "volume": 347256.0}, {"date": "2019-04-11", "close": 46.77, "volume": 301307.0}, {"date": "2019-04-12", "close": 46.83, "volume": 1479800.0}, {"date": "2019-04-15", "close": 46.83, "volume": 1049544.0}, {"date": "2019-04-16", "close": 46.82, "volume": 620710.0}, {"date": "2019-04-17", "close": 46.74, "volume": 524718.0}, {"date": "2019-04-18", "close": 46.74, "volume": 362538.0}, {"date": "2019-04-22", "close": 46.72, "volume": 275703.0}, {"date": "2019-04-23", "close": 46.81, "volume": 402537.0}, {"date": "2019-04-24", "close": 46.76, "volume": 317560.0}, {"date": "2019-04-25", "close": 46.78, "volume": 317870.0}, {"date": "2019-04-26", "close": 46.84, "volume": 330174.0}, {"date": "2019-04-29", "close": 46.83, "volume": 318074.0}, {"date": "2019-04-30", "close": 46.86, "volume": 489311.0}, {"date": "2019-05-01", "close": 46.57, "volume": 823574.0}, {"date": "2019-05-02", "close": 46.56, "volume": 455828.0}, {"date": "2019-05-03", "close": 46.66, "volume": 544664.0}, {"date": "2019-05-06", "close": 46.62, "volume": 3488629.0}, {"date": "2019-05-07", "close": 46.5, "volume": 3025125.0}, {"date": "2019-05-08", "close": 46.5, "volume": 1819961.0}, {"date": "2019-05-09", "close": 46.45, "volume": 649905.0}, {"date": "2019-05-10", "close": 46.5, "volume": 567873.0}, {"date": "2019-05-13", "close": 46.23, "volume": 753967.0}, {"date": "2019-05-14", "close": 46.28, "volume": 1062915.0}, {"date": "2019-05-15", "close": 46.33, "volume": 697538.0}, {"date": "2019-05-16", "close": 46.41, "volume": 371825.0}, {"date": "2019-05-17", "close": 46.42, "volume": 366650.0}, {"date": "2019-05-20", "close": 46.39, "volume": 1278569.0}, {"date": "2019-05-21", "close": 46.49, "volume": 294640.0}, {"date": "2019-05-22", "close": 46.51, "volume": 295400.0}, {"date": "2019-05-23", "close": 46.35, "volume": 584635.0}, {"date": "2019-05-24", "close": 46.34, "volume": 206466.0}, {"date": "2019-05-28", "close": 46.28, "volume": 2120733.0}, {"date": "2019-05-29", "close": 46.17, "volume": 1530744.0}, {"date": "2019-05-30", "close": 46.23, "volume": 445329.0}, {"date": "2019-05-31", "close": 46.0, "volume": 526396.0}, {"date": "2019-06-03", "close": 45.76, "volume": 1042006.0}, {"date": "2019-06-04", "close": 46.13, "volume": 678426.0}, {"date": "2019-06-05", "close": 46.16, "volume": 439535.0}, {"date": "2019-06-06", "close": 46.25, "volume": 462674.0}, {"date": "2019-06-07", "close": 46.36, "volume": 504468.0}, {"date": "2019-06-10", "close": 46.44, "volume": 982164.0}, {"date": "2019-06-11", "close": 46.43, "volume": 683547.0}, {"date": "2019-06-12", "close": 46.34, "volume": 640087.0}, {"date": "2019-06-13", "close": 46.39, "volume": 457778.0}, {"date": "2019-06-14", "close": 46.4, "volume": 190411.0}, {"date": "2019-06-17", "close": 46.37, "volume": 318017.0}, {"date": "2019-06-18", "close": 46.51, "volume": 841670.0}, {"date": "2019-06-19", "close": 46.65, "volume": 237803.0}, {"date": "2019-06-20", "close": 46.85, "volume": 787821.0}, {"date": "2019-06-21", "close": 46.79, "volume": 1295907.0}, {"date": "2019-06-24", "close": 46.74, "volume": 348651.0}, {"date": "2019-06-25", "close": 46.61, "volume": 700616.0}, {"date": "2019-06-26", "close": 46.63, "volume": 426065.0}, {"date": "2019-06-27", "close": 46.72, "volume": 348264.0}, {"date": "2019-06-28", "close": 46.7, "volume": 1086813.0}, {"date": "2019-07-01", "close": 46.55, "volume": 928020.0}, {"date": "2019-07-02", "close": 46.57, "volume": 472997.0}, {"date": "2019-07-03", "close": 46.68, "volume": 380596.0}, {"date": "2019-07-05", "close": 46.57, "volume": 543333.0}, {"date": "2019-07-08", "close": 46.56, "volume": 335801.0}, {"date": "2019-07-09", "close": 46.52, "volume": 278643.0}, {"date": "2019-07-10", "close": 46.6, "volume": 405910.0}, {"date": "2019-07-11", "close": 46.54, "volume": 461191.0}, {"date": "2019-07-12", "close": 46.57, "volume": 311915.0}, {"date": "2019-07-15", "close": 46.58, "volume": 650150.0}, {"date": "2019-07-16", "close": 46.52, "volume": 417031.0}, {"date": "2019-07-17", "close": 46.51, "volume": 784244.0}, {"date": "2019-07-18", "close": 46.51, "volume": 451327.0}, {"date": "2019-07-19", "close": 46.45, "volume": 1237409.0}, {"date": "2019-07-22", "close": 46.52, "volume": 485094.0}, {"date": "2019-07-23", "close": 46.57, "volume": 392226.0}, {"date": "2019-07-24", "close": 46.6, "volume": 233506.0}, {"date": "2019-07-25", "close": 46.58, "volume": 254869.0}, {"date": "2019-07-26", "close": 46.67, "volume": 198176.0}, {"date": "2019-07-29", "close": 46.61, "volume": 300598.0}, {"date": "2019-07-30", "close": 46.6, "volume": 234575.0}, {"date": "2019-07-31", "close": 46.57, "volume": 328639.0}, {"date": "2019-08-01", "close": 46.36, "volume": 409078.0}, {"date": "2019-08-02", "close": 46.3, "volume": 311100.0}, {"date": "2019-08-05", "close": 45.94, "volume": 918374.0}, {"date": "2019-08-06", "close": 46.16, "volume": 1615152.0}, {"date": "2019-08-07", "close": 46.11, "volume": 502663.0}, {"date": "2019-08-08", "close": 46.22, "volume": 209176.0}, {"date": "2019-08-09", "close": 46.16, "volume": 209706.0}, {"date": "2019-08-12", "close": 46.06, "volume": 538194.0}, {"date": "2019-08-13", "close": 46.17, "volume": 463782.0}, {"date": "2019-08-14", "close": 45.9, "volume": 341099.0}, {"date": "2019-08-15", "close": 45.94, "volume": 283457.0}, {"date": "2019-08-16", "close": 46.07, "volume": 543738.0}, {"date": "2019-08-19", "close": 46.18, "volume": 218086.0}, {"date": "2019-08-20", "close": 46.2, "volume": 233964.0}, {"date": "2019-08-21", "close": 46.35, "volume": 343569.0}, {"date": "2019-08-22", "close": 46.44, "volume": 790761.0}, {"date": "2019-08-23", "close": 46.32, "volume": 415609.0}, {"date": "2019-08-26", "close": 46.48, "volume": 219851.0}, {"date": "2019-08-27", "close": 46.44, "volume": 252251.0}, {"date": "2019-08-28", "close": 46.5, "volume": 292759.0}, {"date": "2019-08-29", "close": 46.54, "volume": 357822.0}, {"date": "2019-08-30", "close": 46.48, "volume": 558997.0}, {"date": "2019-09-03", "close": 46.22, "volume": 515297.0}, {"date": "2019-09-04", "close": 46.31, "volume": 408645.0}, {"date": "2019-09-05", "close": 46.38, "volume": 531585.0}, {"date": "2019-09-06", "close": 46.35, "volume": 271852.0}, {"date": "2019-09-09", "close": 46.4, "volume": 283560.0}, {"date": "2019-09-10", "close": 46.42, "volume": 379703.0}, {"date": "2019-09-11", "close": 46.48, "volume": 371905.0}, {"date": "2019-09-12", "close": 46.47, "volume": 756178.0}, {"date": "2019-09-13", "close": 46.49, "volume": 3089754.0}, {"date": "2019-09-16", "close": 46.59, "volume": 324481.0}, {"date": "2019-09-17", "close": 46.59, "volume": 329018.0}, {"date": "2019-09-18", "close": 46.61, "volume": 266802.0}, {"date": "2019-09-19", "close": 46.57, "volume": 276046.0}, {"date": "2019-09-20", "close": 46.56, "volume": 213982.0}, {"date": "2019-09-23", "close": 46.56, "volume": 168826.0}, {"date": "2019-09-24", "close": 46.54, "volume": 194946.0}, {"date": "2019-09-25", "close": 46.54, "volume": 203053.0}, {"date": "2019-09-26", "close": 46.47, "volume": 549253.0}, {"date": "2019-09-27", "close": 46.45, "volume": 607993.0}, {"date": "2019-09-30", "close": 46.49, "volume": 668458.0}, {"date": "2019-10-01", "close": 46.27, "volume": 2968919.0}, {"date": "2019-10-02", "close": 46.11, "volume": 1270062.0}, {"date": "2019-10-03", "close": 46.06, "volume": 3686462.0}, {"date": "2019-10-04", "close": 46.15, "volume": 1030392.0}, {"date": "2019-10-07", "close": 46.13, "volume": 389614.0}, {"date": "2019-10-08", "close": 46.01, "volume": 806760.0}, {"date": "2019-10-09", "close": 46.09, "volume": 682169.0}, {"date": "2019-10-10", "close": 46.14, "volume": 441781.0}, {"date": "2019-10-11", "close": 46.24, "volume": 459027.0}, {"date": "2019-10-14", "close": 46.26, "volume": 204153.0}, {"date": "2019-10-15", "close": 46.35, "volume": 590203.0}, {"date": "2019-10-16", "close": 46.3, "volume": 823789.0}, {"date": "2019-10-17", "close": 46.36, "volume": 810410.0}, {"date": "2019-10-18", "close": 46.37, "volume": 327443.0}, {"date": "2019-10-21", "close": 46.39, "volume": 271556.0}, {"date": "2019-10-22", "close": 46.38, "volume": 648227.0}, {"date": "2019-10-23", "close": 46.39, "volume": 428541.0}, {"date": "2019-10-24", "close": 46.43, "volume": 561287.0}, {"date": "2019-10-25", "close": 46.45, "volume": 650779.0}, {"date": "2019-10-28", "close": 46.44, "volume": 726716.0}, {"date": "2019-10-29", "close": 46.41, "volume": 546461.0}, {"date": "2019-10-30", "close": 46.38, "volume": 363241.0}, {"date": "2019-10-31", "close": 46.29, "volume": 850307.0}, {"date": "2019-11-01", "close": 46.18, "volume": 747567.0}, {"date": "2019-11-04", "close": 46.23, "volume": 3152640.0}, {"date": "2019-11-05", "close": 46.21, "volume": 1525521.0}, {"date": "2019-11-06", "close": 46.18, "volume": 395910.0}, {"date": "2019-11-07", "close": 46.15, "volume": 455103.0}, {"date": "2019-11-08", "close": 46.18, "volume": 793672.0}, {"date": "2019-11-11", "close": 46.14, "volume": 166737.0}, {"date": "2019-11-12", "close": 46.16, "volume": 444643.0}, {"date": "2019-11-13", "close": 46.13, "volume": 511636.0}, {"date": "2019-11-14", "close": 46.11, "volume": 423388.0}, {"date": "2019-11-15", "close": 46.21, "volume": 590080.0}, {"date": "2019-11-18", "close": 46.15, "volume": 3161466.0}, {"date": "2019-11-19", "close": 46.03, "volume": 765314.0}, {"date": "2019-11-20", "close": 45.95, "volume": 503163.0}, {"date": "2019-11-21", "close": 45.97, "volume": 622509.0}, {"date": "2019-11-22", "close": 46.06, "volume": 425337.0}, {"date": "2019-11-25", "close": 46.14, "volume": 257460.0}, {"date": "2019-11-26", "close": 46.14, "volume": 441942.0}, {"date": "2019-11-27", "close": 46.15, "volume": 259114.0}, {"date": "2019-11-29", "close": 46.12, "volume": 504354.0}, {"date": "2019-12-02", "close": 45.86, "volume": 574629.0}, {"date": "2019-12-03", "close": 45.84, "volume": 529108.0}, {"date": "2019-12-04", "close": 45.89, "volume": 761486.0}, {"date": "2019-12-05", "close": 45.97, "volume": 364090.0}, {"date": "2019-12-06", "close": 46.03, "volume": 248107.0}, {"date": "2019-12-09", "close": 46.04, "volume": 547072.0}, {"date": "2019-12-10", "close": 46.1, "volume": 538389.0}, {"date": "2019-12-11", "close": 46.18, "volume": 456085.0}, {"date": "2019-12-12", "close": 46.25, "volume": 523784.0}, {"date": "2019-12-13", "close": 46.28, "volume": 401545.0}, {"date": "2019-12-16", "close": 46.38, "volume": 359697.0}, {"date": "2019-12-17", "close": 46.45, "volume": 495134.0}, {"date": "2019-12-18", "close": 46.53, "volume": 2077709.0}, {"date": "2019-12-19", "close": 46.35, "volume": 730729.0}, {"date": "2019-12-20", "close": 46.28, "volume": 2331569.0}, {"date": "2019-12-23", "close": 46.3, "volume": 833922.0}, {"date": "2019-12-24", "close": 46.33, "volume": 262473.0}, {"date": "2019-12-26", "close": 46.4, "volume": 312646.0}, {"date": "2019-12-27", "close": 46.41, "volume": 469209.0}, {"date": "2019-12-30", "close": 46.38, "volume": 299906.0}, {"date": "2019-12-31", "close": 46.43, "volume": 749723.0}, {"date": "2020-01-02", "close": 46.51, "volume": 1219630.0}, {"date": "2020-01-03", "close": 46.54, "volume": 839979.0}, {"date": "2020-01-06", "close": 46.51, "volume": 2830585.0}, {"date": "2020-01-07", "close": 46.48, "volume": 614419.0}, {"date": "2020-01-08", "close": 46.52, "volume": 453985.0}, {"date": "2020-01-09", "close": 46.63, "volume": 326825.0}, {"date": "2020-01-10", "close": 46.64, "volume": 1121844.0}, {"date": "2020-01-13", "close": 46.63, "volume": 815757.0}, {"date": "2020-01-14", "close": 46.63, "volume": 641238.0}, {"date": "2020-01-15", "close": 46.7, "volume": 14101640.0}, {"date": "2020-01-16", "close": 46.72, "volume": 2814612.0}, {"date": "2020-01-17", "close": 46.7, "volume": 2943621.0}, {"date": "2020-01-21", "close": 46.65, "volume": 4079769.0}, {"date": "2020-01-22", "close": 46.68, "volume": 1994167.0}, {"date": "2020-01-23", "close": 46.63, "volume": 3282951.0}, {"date": "2020-01-24", "close": 46.54, "volume": 5149158.0}, {"date": "2020-01-27", "close": 46.3, "volume": 4574883.0}, {"date": "2020-01-28", "close": 46.49, "volume": 1439034.0}, {"date": "2020-01-29", "close": 46.49, "volume": 976185.0}, {"date": "2020-01-30", "close": 46.52, "volume": 813876.0}, {"date": "2020-01-31", "close": 46.38, "volume": 788701.0}, {"date": "2020-02-03", "close": 46.19, "volume": 1163961.0}, {"date": "2020-02-04", "close": 46.38, "volume": 981366.0}, {"date": "2020-02-05", "close": 46.48, "volume": 610244.0}, {"date": "2020-02-06", "close": 46.52, "volume": 1096991.0}, {"date": "2020-02-07", "close": 46.47, "volume": 508504.0}, {"date": "2020-02-10", "close": 46.5, "volume": 843570.0}, {"date": "2020-02-11", "close": 46.58, "volume": 1036597.0}, {"date": "2020-02-12", "close": 46.64, "volume": 990094.0}, {"date": "2020-02-13", "close": 46.67, "volume": 4606354.0}, {"date": "2020-02-14", "close": 46.69, "volume": 2926504.0}, {"date": "2020-02-18", "close": 46.63, "volume": 786568.0}, {"date": "2020-02-19", "close": 46.65, "volume": 717561.0}, {"date": "2020-02-20", "close": 46.66, "volume": 1358236.0}, {"date": "2020-02-21", "close": 46.63, "volume": 5661997.0}, {"date": "2020-02-24", "close": 46.26, "volume": 1638391.0}, {"date": "2020-02-25", "close": 46.06, "volume": 1245766.0}, {"date": "2020-02-26", "close": 46.11, "volume": 1218981.0}, {"date": "2020-02-27", "close": 45.55, "volume": 3140674.0}, {"date": "2020-02-28", "close": 45.68, "volume": 6722738.0}, {"date": "2020-03-02", "close": 45.72, "volume": 4194753.0}, {"date": "2020-03-03", "close": 45.48, "volume": 7194251.0}, {"date": "2020-03-04", "close": 45.94, "volume": 2397557.0}, {"date": "2020-03-05", "close": 45.53, "volume": 2106981.0}, {"date": "2020-03-06", "close": 45.16, "volume": 3043906.0}, {"date": "2020-03-09", "close": 43.27, "volume": 3600135.0}, {"date": "2020-03-10", "close": 43.99, "volume": 4177073.0}, {"date": "2020-03-11", "close": 42.91, "volume": 6530528.0}, {"date": "2020-03-12", "close": 41.43, "volume": 3187021.0}, {"date": "2020-03-13", "close": 42.46, "volume": 2488407.0}, {"date": "2020-03-16", "close": 40.73, "volume": 2482719.0}, {"date": "2020-03-17", "close": 41.14, "volume": 2895689.0}, {"date": "2020-03-18", "close": 39.6, "volume": 2602279.0}, {"date": "2020-03-19", "close": 38.83, "volume": 1983255.0}, {"date": "2020-03-20", "close": 38.06, "volume": 2429004.0}, {"date": "2020-03-23", "close": 37.54, "volume": 3920593.0}, {"date": "2020-03-24", "close": 38.65, "volume": 3903146.0}, {"date": "2020-03-25", "close": 39.3, "volume": 2343237.0}, {"date": "2020-03-26", "close": 40.54, "volume": 1983973.0}, {"date": "2020-03-27", "close": 40.73, "volume": 2595139.0}, {"date": "2020-03-30", "close": 41.09, "volume": 1353892.0}, {"date": "2020-03-31", "close": 40.87, "volume": 4277474.0}, {"date": "2020-04-01", "close": 39.78, "volume": 1184974.0}, {"date": "2020-04-02", "close": 40.1, "volume": 1101418.0}, {"date": "2020-04-03", "close": 39.39, "volume": 850226.0}, {"date": "2020-04-06", "close": 40.21, "volume": 1892577.0}, {"date": "2020-04-07", "close": 40.37, "volume": 3425844.0}, {"date": "2020-04-08", "close": 41.17, "volume": 1179405.0}, {"date": "2020-04-09", "close": 43.42, "volume": 6114391.0}, {"date": "2020-04-13", "close": 42.87, "volume": 2856506.0}, {"date": "2020-04-14", "close": 42.91, "volume": 1732141.0}, {"date": "2020-04-15", "close": 42.61, "volume": 1014517.0}, {"date": "2020-04-16", "close": 42.38, "volume": 1006162.0}, {"date": "2020-04-17", "close": 42.65, "volume": 1017980.0}, {"date": "2020-04-20", "close": 42.05, "volume": 1053736.0}, {"date": "2020-04-21", "close": 41.45, "volume": 2240225.0}, {"date": "2020-04-22", "close": 41.7, "volume": 694030.0}, {"date": "2020-04-23", "close": 41.66, "volume": 741465.0}, {"date": "2020-04-24", "close": 41.41, "volume": 1696048.0}, {"date": "2020-04-27", "close": 41.48, "volume": 1409426.0}, {"date": "2020-04-28", "close": 41.4, "volume": 3912622.0}, {"date": "2020-04-29", "close": 42.03, "volume": 1594870.0}, {"date": "2020-04-30", "close": 42.22, "volume": 1009142.0}, {"date": "2020-05-01", "close": 41.36, "volume": 826044.0}, {"date": "2020-05-04", "close": 41.33, "volume": 874898.0}, {"date": "2020-05-05", "close": 41.52, "volume": 1140835.0}, {"date": "2020-05-06", "close": 41.35, "volume": 935821.0}, {"date": "2020-05-07", "close": 41.38, "volume": 2265064.0}, {"date": "2020-05-08", "close": 41.72, "volume": 1182567.0}, {"date": "2020-05-11", "close": 41.58, "volume": 811120.0}, {"date": "2020-05-12", "close": 41.52, "volume": 1009934.0}, {"date": "2020-05-13", "close": 41.28, "volume": 1546973.0}, {"date": "2020-05-14", "close": 41.24, "volume": 1544342.0}, {"date": "2020-05-15", "close": 41.28, "volume": 774031.0}, {"date": "2020-05-18", "close": 41.72, "volume": 1130287.0}, {"date": "2020-05-19", "close": 41.76, "volume": 845760.0}, {"date": "2020-05-20", "close": 42.13, "volume": 1110856.0}, {"date": "2020-05-21", "close": 42.15, "volume": 734859.0}, {"date": "2020-05-22", "close": 42.25, "volume": 496724.0}, {"date": "2020-05-26", "close": 42.56, "volume": 664260.0}, {"date": "2020-05-27", "close": 42.64, "volume": 913650.0}, {"date": "2020-05-28", "close": 42.72, "volume": 3574438.0}, {"date": "2020-05-29", "close": 42.92, "volume": 654621.0}, {"date": "2020-06-01", "close": 42.93, "volume": 1778681.0}, {"date": "2020-06-02", "close": 43.29, "volume": 729820.0}, {"date": "2020-06-03", "close": 43.52, "volume": 1015261.0}, {"date": "2020-06-04", "close": 43.46, "volume": 1501418.0}, {"date": "2020-06-05", "close": 43.83, "volume": 2549052.0}, {"date": "2020-06-08", "close": 43.83, "volume": 992066.0}, {"date": "2020-06-09", "close": 43.6, "volume": 899450.0}, {"date": "2020-06-10", "close": 43.62, "volume": 1326615.0}, {"date": "2020-06-11", "close": 42.76, "volume": 1309841.0}, {"date": "2020-06-12", "close": 43.0, "volume": 1362241.0}, {"date": "2020-06-15", "close": 43.37, "volume": 1241056.0}, {"date": "2020-06-16", "close": 43.43, "volume": 1592944.0}, {"date": "2020-06-17", "close": 43.36, "volume": 1200609.0}, {"date": "2020-06-18", "close": 43.38, "volume": 738964.0}, {"date": "2020-06-19", "close": 43.34, "volume": 508739.0}, {"date": "2020-06-22", "close": 43.35, "volume": 450261.0}, {"date": "2020-06-23", "close": 43.38, "volume": 590912.0}, {"date": "2020-06-24", "close": 43.06, "volume": 683297.0}, {"date": "2020-06-25", "close": 43.12, "volume": 783771.0}, {"date": "2020-06-26", "close": 42.73, "volume": 693410.0}, {"date": "2020-06-29", "close": 42.48, "volume": 2929645.0}, {"date": "2020-06-30", "close": 42.89, "volume": 1556819.0}, {"date": "2020-07-01", "close": 42.81, "volume": 3746929.0}, {"date": "2020-07-02", "close": 42.97, "volume": 840257.0}, {"date": "2020-07-06", "close": 43.3, "volume": 890619.0}, {"date": "2020-07-07", "close": 43.01, "volume": 834246.0}, {"date": "2020-07-08", "close": 43.18, "volume": 942858.0}, {"date": "2020-07-09", "close": 43.06, "volume": 663187.0}, {"date": "2020-07-10", "close": 43.2, "volume": 503828.0}, {"date": "2020-07-13", "close": 42.96, "volume": 925458.0}, {"date": "2020-07-14", "close": 43.28, "volume": 999845.0}, {"date": "2020-07-15", "close": 43.55, "volume": 632355.0}, {"date": "2020-07-16", "close": 43.55, "volume": 691552.0}, {"date": "2020-07-17", "close": 43.66, "volume": 1535476.0}, {"date": "2020-07-20", "close": 43.89, "volume": 1645427.0}, {"date": "2020-07-21", "close": 43.96, "volume": 2660022.0}, {"date": "2020-07-22", "close": 44.05, "volume": 944507.0}, {"date": "2020-07-23", "close": 43.98, "volume": 3251731.0}, {"date": "2020-07-24", "close": 44.06, "volume": 1762677.0}, {"date": "2020-07-27", "close": 44.13, "volume": 593868.0}, {"date": "2020-07-28", "close": 44.03, "volume": 1556969.0}, {"date": "2020-07-29", "close": 44.26, "volume": 1342271.0}, {"date": "2020-07-30", "close": 44.31, "volume": 1160425.0}, {"date": "2020-07-31", "close": 44.43, "volume": 1295260.0}, {"date": "2020-08-03", "close": 44.19, "volume": 644424.0}, {"date": "2020-08-04", "close": 44.19, "volume": 1281130.0}, {"date": "2020-08-05", "close": 44.23, "volume": 1056537.0}, {"date": "2020-08-06", "close": 44.29, "volume": 933057.0}, {"date": "2020-08-07", "close": 44.29, "volume": 949997.0}, {"date": "2020-08-10", "close": 44.29, "volume": 790652.0}, {"date": "2020-08-11", "close": 44.08, "volume": 863807.0}, {"date": "2020-08-12", "close": 44.12, "volume": 2427422.0}, {"date": "2020-08-13", "close": 44.01, "volume": 2230518.0}, {"date": "2020-08-14", "close": 43.94, "volume": 998088.0}, {"date": "2020-08-17", "close": 44.09, "volume": 550089.0}, {"date": "2020-08-18", "close": 44.21, "volume": 960561.0}, {"date": "2020-08-19", "close": 44.09, "volume": 649216.0}, {"date": "2020-08-20", "close": 44.25, "volume": 836765.0}, {"date": "2020-08-21", "close": 44.19, "volume": 844341.0}, {"date": "2020-08-24", "close": 44.4, "volume": 1394970.0}, {"date": "2020-08-25", "close": 44.43, "volume": 1395544.0}, {"date": "2020-08-26", "close": 44.47, "volume": 825721.0}, {"date": "2020-08-27", "close": 44.42, "volume": 1103954.0}, {"date": "2020-08-28", "close": 44.41, "volume": 597267.0}, {"date": "2020-08-31", "close": 44.36, "volume": 648534.0}, {"date": "2020-09-01", "close": 44.36, "volume": 1028853.0}, {"date": "2020-09-02", "close": 44.45, "volume": 964739.0}, {"date": "2020-09-03", "close": 44.14, "volume": 4734797.0}, {"date": "2020-09-04", "close": 44.17, "volume": 1068391.0}, {"date": "2020-09-08", "close": 43.93, "volume": 1228087.0}, {"date": "2020-09-09", "close": 44.18, "volume": 1079623.0}, {"date": "2020-09-10", "close": 44.01, "volume": 1964271.0}, {"date": "2020-09-11", "close": 44.08, "volume": 881241.0}, {"date": "2020-09-14", "close": 44.1, "volume": 717534.0}, {"date": "2020-09-15", "close": 44.19, "volume": 706427.0}, {"date": "2020-09-16", "close": 44.24, "volume": 968574.0}, {"date": "2020-09-17", "close": 44.22, "volume": 792105.0}, {"date": "2020-09-18", "close": 44.16, "volume": 1021634.0}, {"date": "2020-09-21", "close": 43.86, "volume": 2440866.0}, {"date": "2020-09-22", "close": 43.94, "volume": 1376772.0}, {"date": "2020-09-23", "close": 43.54, "volume": 2240312.0}, {"date": "2020-09-24", "close": 43.56, "volume": 2140492.0}, {"date": "2020-09-25", "close": 43.58, "volume": 1692473.0}, {"date": "2020-09-28", "close": 43.72, "volume": 3777270.0}, {"date": "2020-09-29", "close": 43.77, "volume": 1286552.0}, {"date": "2020-09-30", "close": 43.95, "volume": 994292.0}, {"date": "2020-10-01", "close": 43.82, "volume": 1184398.0}, {"date": "2020-10-02", "close": 43.81, "volume": 1429714.0}, {"date": "2020-10-05", "close": 44.06, "volume": 1485462.0}, {"date": "2020-10-06", "close": 43.98, "volume": 1185101.0}, {"date": "2020-10-07", "close": 44.1, "volume": 2633642.0}, {"date": "2020-10-08", "close": 44.24, "volume": 2347921.0}, {"date": "2020-10-09", "close": 44.32, "volume": 1590025.0}, {"date": "2020-10-12", "close": 44.49, "volume": 700083.0}, {"date": "2020-10-13", "close": 44.33, "volume": 918896.0}, {"date": "2020-10-14", "close": 44.27, "volume": 915152.0}, {"date": "2020-10-15", "close": 44.23, "volume": 754336.0}, {"date": "2020-10-16", "close": 44.14, "volume": 1417648.0}, {"date": "2020-10-19", "close": 44.09, "volume": 697485.0}, {"date": "2020-10-20", "close": 44.21, "volume": 1008474.0}, {"date": "2020-10-21", "close": 44.22, "volume": 1701167.0}, {"date": "2020-10-22", "close": 44.32, "volume": 634988.0}, {"date": "2020-10-23", "close": 44.35, "volume": 557088.0}, {"date": "2020-10-26", "close": 44.03, "volume": 798117.0}, {"date": "2020-10-27", "close": 44.03, "volume": 2916619.0}, {"date": "2020-10-28", "close": 43.72, "volume": 1288614.0}, {"date": "2020-10-29", "close": 43.83, "volume": 1220571.0}, {"date": "2020-10-30", "close": 43.9, "volume": 1441354.0}, {"date": "2020-11-02", "close": 43.81, "volume": 1369124.0}, {"date": "2020-11-03", "close": 44.11, "volume": 1288966.0}, {"date": "2020-11-04", "close": 44.35, "volume": 2187455.0}, {"date": "2020-11-05", "close": 44.53, "volume": 1919987.0}, {"date": "2020-11-06", "close": 44.45, "volume": 1806704.0}, {"date": "2020-11-09", "close": 44.72, "volume": 3875215.0}, {"date": "2020-11-10", "close": 44.79, "volume": 2935504.0}, {"date": "2020-11-11", "close": 44.72, "volume": 1703460.0}, {"date": "2020-11-12", "close": 44.52, "volume": 1714483.0}, {"date": "2020-11-13", "close": 44.64, "volume": 602293.0}, {"date": "2020-11-16", "close": 44.84, "volume": 1027071.0}, {"date": "2020-11-17", "close": 44.86, "volume": 835308.0}, {"date": "2020-11-18", "close": 44.75, "volume": 1860799.0}, {"date": "2020-11-19", "close": 44.9, "volume": 852543.0}, {"date": "2020-11-20", "close": 44.82, "volume": 1723849.0}, {"date": "2020-11-23", "close": 44.93, "volume": 872287.0}, {"date": "2020-11-24", "close": 45.01, "volume": 820532.0}, {"date": "2020-11-25", "close": 45.04, "volume": 803327.0}, {"date": "2020-11-27", "close": 45.08, "volume": 774150.0}, {"date": "2020-11-30", "close": 45.07, "volume": 1484947.0}, {"date": "2020-12-01", "close": 45.03, "volume": 1608259.0}, {"date": "2020-12-02", "close": 45.06, "volume": 2010694.0}, {"date": "2020-12-03", "close": 45.08, "volume": 1528237.0}, {"date": "2020-12-04", "close": 45.22, "volume": 782900.0}, {"date": "2020-12-07", "close": 45.2, "volume": 874611.0}, {"date": "2020-12-08", "close": 45.2, "volume": 870154.0}, {"date": "2020-12-09", "close": 45.14, "volume": 631782.0}, {"date": "2020-12-10", "close": 45.21, "volume": 2964245.0}, {"date": "2020-12-11", "close": 45.2, "volume": 2444605.0}, {"date": "2020-12-14", "close": 45.18, "volume": 749068.0}, {"date": "2020-12-15", "close": 45.33, "volume": 1208887.0}, {"date": "2020-12-16", "close": 45.26, "volume": 1505131.0}, {"date": "2020-12-17", "close": 45.16, "volume": 1115808.0}, {"date": "2020-12-18", "close": 45.16, "volume": 915492.0}, {"date": "2020-12-21", "close": 45.05, "volume": 771624.0}, {"date": "2020-12-22", "close": 45.11, "volume": 577048.0}, {"date": "2020-12-23", "close": 45.27, "volume": 5593877.0}, {"date": "2020-12-24", "close": 45.38, "volume": 547214.0}, {"date": "2020-12-28", "close": 45.33, "volume": 1501370.0}, {"date": "2020-12-29", "close": 45.34, "volume": 919403.0}, {"date": "2020-12-30", "close": 45.42, "volume": 687112.0}, {"date": "2020-12-31", "close": 45.44, "volume": 712588.0}, {"date": "2021-01-04", "close": 45.36, "volume": 925419.0}, {"date": "2021-01-05", "close": 45.36, "volume": 984660.0}, {"date": "2021-01-06", "close": 45.3, "volume": 3456851.0}, {"date": "2021-01-07", "close": 45.46, "volume": 1263919.0}, {"date": "2021-01-08", "close": 45.5, "volume": 703510.0}, {"date": "2021-01-11", "close": 45.35, "volume": 650493.0}, {"date": "2021-01-12", "close": 45.4, "volume": 1219103.0}, {"date": "2021-01-13", "close": 45.51, "volume": 2375316.0}, {"date": "2021-01-14", "close": 45.46, "volume": 44604100.0}, {"date": "2021-01-15", "close": 45.39, "volume": 8773053.0}, {"date": "2021-01-19", "close": 45.47, "volume": 4559123.0}, {"date": "2021-01-20", "close": 45.53, "volume": 2332144.0}, {"date": "2021-01-21", "close": 45.57, "volume": 2616926.0}, {"date": "2021-01-22", "close": 45.52, "volume": 1436319.0}, {"date": "2021-01-25", "close": 45.52, "volume": 1653982.0}, {"date": "2021-01-26", "close": 45.51, "volume": 1246478.0}, {"date": "2021-01-27", "close": 45.42, "volume": 3219456.0}, {"date": "2021-01-28", "close": 45.48, "volume": 2470716.0}, {"date": "2021-01-29", "close": 45.37, "volume": 3466850.0}, {"date": "2021-02-01", "close": 45.35, "volume": 2576669.0}, {"date": "2021-02-02", "close": 45.47, "volume": 1028527.0}, {"date": "2021-02-03", "close": 45.47, "volume": 1173404.0}, {"date": "2021-02-04", "close": 45.55, "volume": 685112.0}, {"date": "2021-02-05", "close": 45.59, "volume": 1933317.0}, {"date": "2021-02-08", "close": 45.72, "volume": 975127.0}, {"date": "2021-02-09", "close": 45.64, "volume": 626745.0}, {"date": "2021-02-10", "close": 45.63, "volume": 3157306.0}, {"date": "2021-02-11", "close": 45.65, "volume": 2620160.0}, {"date": "2021-02-12", "close": 45.73, "volume": 695207.0}, {"date": "2021-02-16", "close": 45.69, "volume": 961914.0}, {"date": "2021-02-17", "close": 45.66, "volume": 1087436.0}, {"date": "2021-02-18", "close": 45.67, "volume": 685068.0}, {"date": "2021-02-19", "close": 45.66, "volume": 632886.0}, {"date": "2021-02-22", "close": 45.6, "volume": 943713.0}, {"date": "2021-02-23", "close": 45.71, "volume": 1170787.0}, {"date": "2021-02-24", "close": 45.73, "volume": 818854.0}, {"date": "2021-02-25", "close": 45.51, "volume": 2692811.0}, {"date": "2021-02-26", "close": 45.46, "volume": 1673020.0}, {"date": "2021-03-01", "close": 45.58, "volume": 1209517.0}, {"date": "2021-03-02", "close": 45.52, "volume": 1077588.0}, {"date": "2021-03-03", "close": 45.41, "volume": 3940925.0}, {"date": "2021-03-04", "close": 45.35, "volume": 1299714.0}, {"date": "2021-03-05", "close": 45.48, "volume": 943481.0}, {"date": "2021-03-08", "close": 45.28, "volume": 697470.0}, {"date": "2021-03-09", "close": 45.32, "volume": 2443372.0}, {"date": "2021-03-10", "close": 45.44, "volume": 1169012.0}, {"date": "2021-03-11", "close": 45.54, "volume": 1014460.0}, {"date": "2021-03-12", "close": 45.51, "volume": 476769.0}, {"date": "2021-03-15", "close": 45.54, "volume": 645403.0}, {"date": "2021-03-16", "close": 45.44, "volume": 803621.0}, {"date": "2021-03-17", "close": 45.5, "volume": 1131319.0}, {"date": "2021-03-18", "close": 45.3, "volume": 2616493.0}, {"date": "2021-03-19", "close": 45.45, "volume": 1054613.0}, {"date": "2021-03-22", "close": 45.54, "volume": 1606838.0}, {"date": "2021-03-23", "close": 45.53, "volume": 748983.0}, {"date": "2021-03-24", "close": 45.56, "volume": 1669923.0}, {"date": "2021-03-25", "close": 45.61, "volume": 683538.0}, {"date": "2021-03-26", "close": 45.72, "volume": 750578.0}, {"date": "2021-03-29", "close": 45.76, "volume": 1339880.0}, {"date": "2021-03-30", "close": 45.7, "volume": 3621667.0}, {"date": "2021-03-31", "close": 45.81, "volume": 1785865.0}, {"date": "2021-04-01", "close": 45.67, "volume": 3185533.0}, {"date": "2021-04-05", "close": 45.69, "volume": 742142.0}, {"date": "2021-04-06", "close": 45.76, "volume": 1262628.0}, {"date": "2021-04-07", "close": 45.75, "volume": 708529.0}, {"date": "2021-04-08", "close": 45.77, "volume": 1291552.0}, {"date": "2021-04-09", "close": 45.75, "volume": 588902.0}, {"date": "2021-04-12", "close": 45.76, "volume": 621153.0}, {"date": "2021-04-13", "close": 45.77, "volume": 724985.0}, {"date": "2021-04-14", "close": 45.77, "volume": 773306.0}, {"date": "2021-04-15", "close": 45.88, "volume": 1301354.0}, {"date": "2021-04-16", "close": 45.8, "volume": 1068777.0}, {"date": "2021-04-19", "close": 45.82, "volume": 1173055.0}, {"date": "2021-04-20", "close": 45.75, "volume": 1557028.0}, {"date": "2021-04-21", "close": 45.85, "volume": 1515843.0}, {"date": "2021-04-22", "close": 45.8, "volume": 562937.0}, {"date": "2021-04-23", "close": 45.88, "volume": 553792.0}, {"date": "2021-04-26", "close": 45.84, "volume": 1565607.0}, {"date": "2021-04-27", "close": 45.84, "volume": 2924718.0}, {"date": "2021-04-28", "close": 45.89, "volume": 1099920.0}, {"date": "2021-04-29", "close": 45.93, "volume": 1676846.0}, {"date": "2021-04-30", "close": 45.93, "volume": 1355885.0}, {"date": "2021-05-03", "close": 45.74, "volume": 412777.0}, {"date": "2021-05-04", "close": 45.77, "volume": 765652.0}, {"date": "2021-05-05", "close": 45.81, "volume": 1639701.0}, {"date": "2021-05-06", "close": 45.78, "volume": 712163.0}, {"date": "2021-05-07", "close": 45.81, "volume": 1911983.0}, {"date": "2021-05-10", "close": 45.77, "volume": 535508.0}, {"date": "2021-05-11", "close": 45.75, "volume": 1476335.0}, {"date": "2021-05-12", "close": 45.62, "volume": 890546.0}, {"date": "2021-05-13", "close": 45.68, "volume": 1076662.0}, {"date": "2021-05-14", "close": 45.78, "volume": 1140068.0}, {"date": "2021-05-17", "close": 45.76, "volume": 849648.0}, {"date": "2021-05-18", "close": 45.69, "volume": 1495952.0}, {"date": "2021-05-19", "close": 45.56, "volume": 2746263.0}, {"date": "2021-05-20", "close": 45.73, "volume": 951312.0}, {"date": "2021-05-21", "close": 45.79, "volume": 808908.0}, {"date": "2021-05-24", "close": 45.86, "volume": 1033021.0}, {"date": "2021-05-25", "close": 45.87, "volume": 2891466.0}, {"date": "2021-05-26", "close": 45.87, "volume": 636695.0}, {"date": "2021-05-27", "close": 45.86, "volume": 1817781.0}, {"date": "2021-05-28", "close": 45.86, "volume": 1523609.0}, {"date": "2021-06-01", "close": 45.76, "volume": 683229.0}, {"date": "2021-06-02", "close": 45.79, "volume": 849087.0}, {"date": "2021-06-03", "close": 45.74, "volume": 736428.0}, {"date": "2021-06-04", "close": 45.8, "volume": 1086496.0}, {"date": "2021-06-07", "close": 45.83, "volume": 928600.0}, {"date": "2021-06-08", "close": 45.86, "volume": 636535.0}, {"date": "2021-06-09", "close": 45.87, "volume": 528693.0}, {"date": "2021-06-10", "close": 45.92, "volume": 404965.0}, {"date": "2021-06-11", "close": 45.95, "volume": 625434.0}, {"date": "2021-06-14", "close": 45.91, "volume": 429115.0}, {"date": "2021-06-15", "close": 45.92, "volume": 1082902.0}, {"date": "2021-06-16", "close": 45.88, "volume": 699310.0}, {"date": "2021-06-17", "close": 45.89, "volume": 1179368.0}, {"date": "2021-06-18", "close": 45.86, "volume": 986982.0}, {"date": "2021-06-21", "close": 45.92, "volume": 856064.0}, {"date": "2021-06-22", "close": 45.95, "volume": 553154.0}, {"date": "2021-06-23", "close": 45.96, "volume": 558341.0}, {"date": "2021-06-24", "close": 46.04, "volume": 777550.0}, {"date": "2021-06-25", "close": 46.05, "volume": 819088.0}, {"date": "2021-06-28", "close": 46.04, "volume": 419794.0}, {"date": "2021-06-29", "close": 46.09, "volume": 735531.0}, {"date": "2021-06-30", "close": 46.06, "volume": 852378.0}, {"date": "2021-07-01", "close": 45.94, "volume": 716820.0}, {"date": "2021-07-02", "close": 45.98, "volume": 636449.0}, {"date": "2021-07-06", "close": 46.0, "volume": 795620.0}, {"date": "2021-07-07", "close": 45.97, "volume": 563049.0}, {"date": "2021-07-08", "close": 45.91, "volume": 903598.0}, {"date": "2021-07-09", "close": 45.96, "volume": 924301.0}, {"date": "2021-07-12", "close": 45.96, "volume": 339401.0}, {"date": "2021-07-13", "close": 45.86, "volume": 476707.0}, {"date": "2021-07-14", "close": 45.9, "volume": 710019.0}, {"date": "2021-07-15", "close": 45.9, "volume": 579149.0}, {"date": "2021-07-16", "close": 45.81, "volume": 615113.0}, {"date": "2021-07-19", "close": 45.6, "volume": 1413320.0}, {"date": "2021-07-20", "close": 45.75, "volume": 1565833.0}, {"date": "2021-07-21", "close": 45.83, "volume": 594686.0}, {"date": "2021-07-22", "close": 45.82, "volume": 358021.0}, {"date": "2021-07-23", "close": 45.89, "volume": 1270940.0}, {"date": "2021-07-26", "close": 45.86, "volume": 492155.0}, {"date": "2021-07-27", "close": 45.8, "volume": 588172.0}, {"date": "2021-07-28", "close": 45.84, "volume": 718110.0}, {"date": "2021-07-29", "close": 45.88, "volume": 972038.0}, {"date": "2021-07-30", "close": 45.85, "volume": 544346.0}, {"date": "2021-08-02", "close": 45.6, "volume": 402517.0}, {"date": "2021-08-03", "close": 45.61, "volume": 886730.0}, {"date": "2021-08-04", "close": 45.53, "volume": 1090720.0}, {"date": "2021-08-05", "close": 45.55, "volume": 2146593.0}, {"date": "2021-08-06", "close": 45.57, "volume": 509249.0}, {"date": "2021-08-09", "close": 45.51, "volume": 456610.0}, {"date": "2021-08-10", "close": 45.45, "volume": 1509737.0}, {"date": "2021-08-11", "close": 45.52, "volume": 737428.0}, {"date": "2021-08-12", "close": 45.56, "volume": 711467.0}, {"date": "2021-08-13", "close": 45.62, "volume": 496506.0}, {"date": "2021-08-16", "close": 45.62, "volume": 329574.0}, {"date": "2021-08-17", "close": 45.56, "volume": 436873.0}, {"date": "2021-08-18", "close": 45.49, "volume": 439800.0}, {"date": "2021-08-19", "close": 45.48, "volume": 1033204.0}, {"date": "2021-08-20", "close": 45.51, "volume": 891614.0}, {"date": "2021-08-23", "close": 45.6, "volume": 355672.0}, {"date": "2021-08-24", "close": 45.68, "volume": 826001.0}, {"date": "2021-08-25", "close": 45.73, "volume": 929283.0}, {"date": "2021-08-26", "close": 45.73, "volume": 1628266.0}, {"date": "2021-08-27", "close": 45.83, "volume": 372659.0}, {"date": "2021-08-30", "close": 45.85, "volume": 501780.0}, {"date": "2021-08-31", "close": 45.89, "volume": 664499.0}, {"date": "2021-09-01", "close": 45.72, "volume": 541143.0}, {"date": "2021-09-02", "close": 45.79, "volume": 789580.0}, {"date": "2021-09-03", "close": 45.79, "volume": 438017.0}, {"date": "2021-09-07", "close": 45.74, "volume": 609212.0}, {"date": "2021-09-08", "close": 45.76, "volume": 405882.0}, {"date": "2021-09-09", "close": 45.78, "volume": 554227.0}, {"date": "2021-09-10", "close": 45.75, "volume": 594426.0}, {"date": "2021-09-13", "close": 45.81, "volume": 485469.0}, {"date": "2021-09-14", "close": 45.78, "volume": 2000116.0}, {"date": "2021-09-15", "close": 45.83, "volume": 401524.0}, {"date": "2021-09-16", "close": 45.85, "volume": 347149.0}, {"date": "2021-09-17", "close": 45.82, "volume": 311969.0}, {"date": "2021-09-20", "close": 45.72, "volume": 1200466.0}, {"date": "2021-09-21", "close": 45.75, "volume": 478230.0}, {"date": "2021-09-22", "close": 45.79, "volume": 300032.0}, {"date": "2021-09-23", "close": 45.82, "volume": 401030.0}, {"date": "2021-09-24", "close": 45.8, "volume": 419158.0}, {"date": "2021-09-27", "close": 45.8, "volume": 420963.0}, {"date": "2021-09-28", "close": 45.68, "volume": 1265455.0}, {"date": "2021-09-29", "close": 45.71, "volume": 1225334.0}, {"date": "2021-09-30", "close": 45.7, "volume": 880108.0}, {"date": "2021-10-01", "close": 45.52, "volume": 1951362.0}, {"date": "2021-10-04", "close": 45.46, "volume": 755591.0}, {"date": "2021-10-05", "close": 45.5, "volume": 549531.0}, {"date": "2021-10-06", "close": 45.48, "volume": 522897.0}, {"date": "2021-10-07", "close": 45.49, "volume": 740906.0}, {"date": "2021-10-08", "close": 45.42, "volume": 2242555.0}, {"date": "2021-10-11", "close": 45.33, "volume": 332726.0}, {"date": "2021-10-12", "close": 45.37, "volume": 4230896.0}, {"date": "2021-10-13", "close": 45.44, "volume": 853218.0}, {"date": "2021-10-14", "close": 45.6, "volume": 965930.0}, {"date": "2021-10-15", "close": 45.57, "volume": 941219.0}, {"date": "2021-10-18", "close": 45.55, "volume": 473647.0}, {"date": "2021-10-19", "close": 45.59, "volume": 643728.0}, {"date": "2021-10-20", "close": 45.59, "volume": 704985.0}, {"date": "2021-10-21", "close": 45.52, "volume": 1657966.0}, {"date": "2021-10-22", "close": 45.49, "volume": 532406.0}, {"date": "2021-10-25", "close": 45.55, "volume": 408150.0}, {"date": "2021-10-26", "close": 45.56, "volume": 345216.0}, {"date": "2021-10-27", "close": 45.5, "volume": 787974.0}, {"date": "2021-10-28", "close": 45.59, "volume": 441702.0}, {"date": "2021-10-29", "close": 45.55, "volume": 877092.0}, {"date": "2021-11-01", "close": 45.32, "volume": 326869.0}, {"date": "2021-11-02", "close": 45.38, "volume": 1092514.0}, {"date": "2021-11-03", "close": 45.45, "volume": 763674.0}, {"date": "2021-11-04", "close": 45.53, "volume": 1290890.0}, {"date": "2021-11-05", "close": 45.64, "volume": 1388123.0}, {"date": "2021-11-08", "close": 45.55, "volume": 738700.0}, {"date": "2021-11-09", "close": 45.59, "volume": 496326.0}, {"date": "2021-11-10", "close": 45.43, "volume": 2185343.0}, {"date": "2021-11-11", "close": 45.4, "volume": 399012.0}, {"date": "2021-11-12", "close": 45.4, "volume": 422309.0}, {"date": "2021-11-15", "close": 45.37, "volume": 946856.0}, {"date": "2021-11-16", "close": 45.39, "volume": 1216527.0}, {"date": "2021-11-17", "close": 45.36, "volume": 1176230.0}, {"date": "2021-11-18", "close": 45.28, "volume": 1949237.0}, {"date": "2021-11-19", "close": 45.29, "volume": 1158894.0}, {"date": "2021-11-22", "close": 45.21, "volume": 959328.0}, {"date": "2021-11-23", "close": 45.17, "volume": 874177.0}, {"date": "2021-11-24", "close": 45.15, "volume": 881318.0}, {"date": "2021-11-26", "close": 44.91, "volume": 554020.0}, {"date": "2021-11-29", "close": 45.08, "volume": 931116.0}, {"date": "2021-11-30", "close": 44.92, "volume": 1623811.0}, {"date": "2021-12-01", "close": 44.73, "volume": 1911634.0}, {"date": "2021-12-02", "close": 44.96, "volume": 1121458.0}, {"date": "2021-12-03", "close": 44.96, "volume": 1296281.0}, {"date": "2021-12-06", "close": 45.04, "volume": 756258.0}, {"date": "2021-12-07", "close": 45.21, "volume": 1127675.0}, {"date": "2021-12-08", "close": 45.22, "volume": 773683.0}, {"date": "2021-12-09", "close": 45.13, "volume": 1397316.0}, {"date": "2021-12-10", "close": 45.18, "volume": 765122.0}, {"date": "2021-12-13", "close": 45.23, "volume": 1778664.0}, {"date": "2021-12-14", "close": 45.14, "volume": 1175231.0}, {"date": "2021-12-15", "close": 45.25, "volume": 1848531.0}, {"date": "2021-12-16", "close": 45.05, "volume": 1951881.0}, {"date": "2021-12-17", "close": 44.99, "volume": 947500.0}, {"date": "2021-12-20", "close": 44.95, "volume": 937180.0}, {"date": "2021-12-21", "close": 45.11, "volume": 810550.0}, {"date": "2021-12-22", "close": 45.23, "volume": 1414161.0}, {"date": "2021-12-23", "close": 45.31, "volume": 713076.0}, {"date": "2021-12-27", "close": 45.36, "volume": 1365664.0}, {"date": "2021-12-28", "close": 45.33, "volume": 1358837.0}, {"date": "2021-12-29", "close": 45.28, "volume": 879958.0}, {"date": "2021-12-30", "close": 45.26, "volume": 676221.0}, {"date": "2021-12-31", "close": 45.3, "volume": 594993.0}, {"date": "2022-01-03", "close": 45.26, "volume": 612468.0}, {"date": "2022-01-04", "close": 45.24, "volume": 764925.0}, {"date": "2022-01-05", "close": 45.02, "volume": 931512.0}, {"date": "2022-01-06", "close": 45.03, "volume": 1282125.0}, {"date": "2022-01-07", "close": 45.01, "volume": 851368.0}, {"date": "2022-01-10", "close": 45.0, "volume": 2067729.0}, {"date": "2022-01-11", "close": 45.17, "volume": 972089.0}, {"date": "2022-01-12", "close": 45.22, "volume": 1067806.0}, {"date": "2022-01-13", "close": 45.12, "volume": 2995075.0}, {"date": "2022-01-14", "close": 45.12, "volume": 791984.0}, {"date": "2022-01-18", "close": 45.02, "volume": 1650214.0}, {"date": "2022-01-19", "close": 44.99, "volume": 2178913.0}, {"date": "2022-01-20", "close": 44.93, "volume": 1083177.0}, {"date": "2022-01-21", "close": 44.91, "volume": 1171660.0}, {"date": "2022-01-24", "close": 44.92, "volume": 4194306.0}, {"date": "2022-01-25", "close": 44.81, "volume": 1424670.0}, {"date": "2022-01-26", "close": 44.69, "volume": 1243402.0}, {"date": "2022-01-27", "close": 44.57, "volume": 1228009.0}, {"date": "2022-01-28", "close": 44.65, "volume": 2881198.0}, {"date": "2022-01-31", "close": 44.65, "volume": 1232224.0}, {"date": "2022-02-01", "close": 44.64, "volume": 1221901.0}, {"date": "2022-02-02", "close": 44.65, "volume": 881424.0}, {"date": "2022-02-03", "close": 44.4, "volume": 1334694.0}, {"date": "2022-02-04", "close": 44.31, "volume": 1775457.0}, {"date": "2022-02-07", "close": 44.33, "volume": 873810.0}, {"date": "2022-02-08", "close": 44.29, "volume": 891442.0}, {"date": "2022-02-09", "close": 44.46, "volume": 1030385.0}, {"date": "2022-02-10", "close": 44.09, "volume": 4236756.0}, {"date": "2022-02-11", "close": 43.98, "volume": 4861922.0}, {"date": "2022-02-14", "close": 44.0, "volume": 1806591.0}, {"date": "2022-02-15", "close": 44.05, "volume": 1294915.0}, {"date": "2022-02-16", "close": 44.2, "volume": 1273017.0}, {"date": "2022-02-17", "close": 44.04, "volume": 3195536.0}, {"date": "2022-02-18", "close": 44.12, "volume": 1614533.0}, {"date": "2022-02-22", "close": 44.03, "volume": 990798.0}, {"date": "2022-02-23", "close": 44.0, "volume": 1994396.0}, {"date": "2022-02-24", "close": 44.13, "volume": 2083625.0}, {"date": "2022-02-25", "close": 44.32, "volume": 1490137.0}, {"date": "2022-02-28", "close": 44.33, "volume": 1878266.0}, {"date": "2022-03-01", "close": 44.02, "volume": 2428075.0}, {"date": "2022-03-02", "close": 44.13, "volume": 1595156.0}, {"date": "2022-03-03", "close": 44.06, "volume": 926860.0}, {"date": "2022-03-04", "close": 43.85, "volume": 1397423.0}, {"date": "2022-03-07", "close": 43.52, "volume": 1428211.0}, {"date": "2022-03-08", "close": 43.46, "volume": 2347145.0}, {"date": "2022-03-09", "close": 43.73, "volume": 2041680.0}, {"date": "2022-03-10", "close": 43.54, "volume": 1915184.0}, {"date": "2022-03-11", "close": 43.31, "volume": 897885.0}, {"date": "2022-03-14", "close": 43.01, "volume": 1504043.0}, {"date": "2022-03-15", "close": 43.21, "volume": 851273.0}, {"date": "2022-03-16", "close": 43.61, "volume": 1502199.0}, {"date": "2022-03-17", "close": 43.82, "volume": 1095624.0}, {"date": "2022-03-18", "close": 43.92, "volume": 908237.0}, {"date": "2022-03-21", "close": 43.64, "volume": 1076094.0}, {"date": "2022-03-22", "close": 43.8, "volume": 2130379.0}, {"date": "2022-03-23", "close": 43.74, "volume": 8037919.0}, {"date": "2022-03-24", "close": 43.84, "volume": 3272366.0}, {"date": "2022-03-25", "close": 43.67, "volume": 2162694.0}, {"date": "2022-03-28", "close": 43.81, "volume": 1423125.0}, {"date": "2022-03-29", "close": 44.16, "volume": 3102557.0}, {"date": "2022-03-30", "close": 44.09, "volume": 6475696.0}, {"date": "2022-03-31", "close": 43.96, "volume": 1903584.0}, {"date": "2022-04-01", "close": 43.8, "volume": 1332972.0}, {"date": "2022-04-04", "close": 44.02, "volume": 1448242.0}, {"date": "2022-04-05", "close": 43.65, "volume": 3740759.0}, {"date": "2022-04-06", "close": 43.44, "volume": 3299411.0}, {"date": "2022-04-07", "close": 43.37, "volume": 1992269.0}, {"date": "2022-04-08", "close": 43.25, "volume": 1324633.0}, {"date": "2022-04-11", "close": 43.07, "volume": 3183914.0}, {"date": "2022-04-12", "close": 43.27, "volume": 1965709.0}, {"date": "2022-04-13", "close": 43.49, "volume": 841319.0}, {"date": "2022-04-14", "close": 43.31, "volume": 1393211.0}, {"date": "2022-04-18", "close": 43.24, "volume": 1051883.0}, {"date": "2022-04-19", "close": 43.27, "volume": 1328320.0}, {"date": "2022-04-20", "close": 43.32, "volume": 1057915.0}, {"date": "2022-04-21", "close": 43.16, "volume": 1579234.0}, {"date": "2022-04-22", "close": 43.0, "volume": 1627021.0}, {"date": "2022-04-25", "close": 43.25, "volume": 1452406.0}, {"date": "2022-04-26", "close": 43.02, "volume": 1045499.0}, {"date": "2022-04-27", "close": 42.88, "volume": 1826053.0}, {"date": "2022-04-28", "close": 43.08, "volume": 1879683.0}, {"date": "2022-04-29", "close": 42.71, "volume": 1737424.0}, {"date": "2022-05-02", "close": 42.58, "volume": 2155920.0}, {"date": "2022-05-03", "close": 42.74, "volume": 1249513.0}, {"date": "2022-05-04", "close": 43.04, "volume": 2206457.0}, {"date": "2022-05-05", "close": 42.54, "volume": 1227683.0}, {"date": "2022-05-06", "close": 42.38, "volume": 1430659.0}, {"date": "2022-05-09", "close": 42.05, "volume": 1193331.0}, {"date": "2022-05-10", "close": 42.21, "volume": 4295139.0}, {"date": "2022-05-11", "close": 41.99, "volume": 1489242.0}, {"date": "2022-05-12", "close": 41.94, "volume": 1627612.0}, {"date": "2022-05-13", "close": 41.97, "volume": 931384.0}, {"date": "2022-05-16", "close": 41.89, "volume": 919320.0}, {"date": "2022-05-17", "close": 41.87, "volume": 1669166.0}, {"date": "2022-05-18", "close": 41.64, "volume": 2995360.0}, {"date": "2022-05-19", "close": 41.87, "volume": 1459865.0}, {"date": "2022-05-20", "close": 41.81, "volume": 1143247.0}, {"date": "2022-05-23", "close": 41.9, "volume": 1550353.0}, {"date": "2022-05-24", "close": 42.07, "volume": 1178393.0}, {"date": "2022-05-25", "close": 42.48, "volume": 1215096.0}, {"date": "2022-05-26", "close": 42.86, "volume": 1274562.0}, {"date": "2022-05-27", "close": 43.2, "volume": 2337874.0}, {"date": "2022-05-31", "close": 42.94, "volume": 5139911.0}, {"date": "2022-06-01", "close": 42.67, "volume": 1806653.0}, {"date": "2022-06-02", "close": 42.81, "volume": 2239606.0}, {"date": "2022-06-03", "close": 42.59, "volume": 899923.0}, {"date": "2022-06-06", "close": 42.46, "volume": 720995.0}, {"date": "2022-06-07", "close": 42.52, "volume": 1054194.0}, {"date": "2022-06-08", "close": 42.27, "volume": 526844.0}, {"date": "2022-06-09", "close": 42.02, "volume": 2115684.0}, {"date": "2022-06-10", "close": 41.36, "volume": 2445233.0}, {"date": "2022-06-13", "close": 40.27, "volume": 6749836.0}, {"date": "2022-06-14", "close": 40.52, "volume": 4476547.0}, {"date": "2022-06-15", "close": 41.22, "volume": 4775851.0}, {"date": "2022-06-16", "close": 40.73, "volume": 4124498.0}, {"date": "2022-06-17", "close": 40.9, "volume": 1961826.0}, {"date": "2022-06-21", "close": 40.8, "volume": 1818322.0}, {"date": "2022-06-22", "close": 40.73, "volume": 1455267.0}, {"date": "2022-06-23", "close": 41.0, "volume": 1076433.0}, {"date": "2022-06-24", "close": 41.19, "volume": 3893640.0}, {"date": "2022-06-27", "close": 41.01, "volume": 1284269.0}, {"date": "2022-06-28", "close": 40.67, "volume": 1842693.0}, {"date": "2022-06-29", "close": 40.6, "volume": 4248354.0}, {"date": "2022-06-30", "close": 40.55, "volume": 6960020.0}, {"date": "2022-07-01", "close": 40.57, "volume": 3523957.0}, {"date": "2022-07-05", "close": 40.53, "volume": 1612235.0}, {"date": "2022-07-06", "close": 40.41, "volume": 1494989.0}, {"date": "2022-07-07", "close": 40.91, "volume": 1175574.0}, {"date": "2022-07-08", "close": 40.95, "volume": 997240.0}, {"date": "2022-07-11", "close": 40.8, "volume": 874008.0}, {"date": "2022-07-12", "close": 40.87, "volume": 1312188.0}, {"date": "2022-07-13", "close": 40.82, "volume": 4722478.0}, {"date": "2022-07-14", "close": 40.74, "volume": 1689408.0}, {"date": "2022-07-15", "close": 41.06, "volume": 1153632.0}, {"date": "2022-07-18", "close": 40.76, "volume": 1815094.0}, {"date": "2022-07-19", "close": 41.23, "volume": 1840236.0}, {"date": "2022-07-20", "close": 41.4, "volume": 2951031.0}, {"date": "2022-07-21", "close": 41.74, "volume": 1945950.0}, {"date": "2022-07-22", "close": 41.65, "volume": 1857342.0}, {"date": "2022-07-25", "close": 41.67, "volume": 917060.0}, {"date": "2022-07-26", "close": 41.49, "volume": 782133.0}, {"date": "2022-07-27", "close": 41.84, "volume": 1259187.0}, {"date": "2022-07-28", "close": 42.16, "volume": 2269033.0}, {"date": "2022-07-29", "close": 42.27, "volume": 1332254.0}, {"date": "2022-08-01", "close": 42.03, "volume": 1206139.0}, {"date": "2022-08-02", "close": 41.95, "volume": 2666477.0}, {"date": "2022-08-03", "close": 42.25, "volume": 1775652.0}, {"date": "2022-08-04", "close": 42.33, "volume": 1077844.0}, {"date": "2022-08-05", "close": 42.27, "volume": 1314378.0}, {"date": "2022-08-08", "close": 42.27, "volume": 1900058.0}, {"date": "2022-08-09", "close": 42.05, "volume": 1296914.0}, {"date": "2022-08-10", "close": 42.53, "volume": 1539558.0}, {"date": "2022-08-11", "close": 42.36, "volume": 1594537.0}, {"date": "2022-08-12", "close": 42.66, "volume": 599739.0}, {"date": "2022-08-15", "close": 42.61, "volume": 1706840.0}, {"date": "2022-08-16", "close": 42.47, "volume": 1185120.0}, {"date": "2022-08-17", "close": 42.19, "volume": 1026158.0}, {"date": "2022-08-18", "close": 42.25, "volume": 803197.0}, {"date": "2022-08-19", "close": 41.93, "volume": 3961384.0}, {"date": "2022-08-22", "close": 41.57, "volume": 1634698.0}, {"date": "2022-08-23", "close": 41.7, "volume": 1951654.0}, {"date": "2022-08-24", "close": 41.75, "volume": 896093.0}, {"date": "2022-08-25", "close": 41.97, "volume": 1221352.0}, {"date": "2022-08-26", "close": 41.47, "volume": 2264398.0}, {"date": "2022-08-29", "close": 41.39, "volume": 2110013.0}, {"date": "2022-08-30", "close": 41.2, "volume": 1397419.0}, {"date": "2022-08-31", "close": 40.99, "volume": 2757152.0}, {"date": "2022-09-01", "close": 40.94, "volume": 1929681.0}, {"date": "2022-09-02", "close": 40.92, "volume": 948548.0}, {"date": "2022-09-06", "close": 40.86, "volume": 1429514.0}, {"date": "2022-09-07", "close": 41.31, "volume": 1139516.0}, {"date": "2022-09-08", "close": 41.43, "volume": 1793481.0}, {"date": "2022-09-09", "close": 41.53, "volume": 786903.0}, {"date": "2022-09-12", "close": 41.67, "volume": 3784667.0}, {"date": "2022-09-13", "close": 40.98, "volume": 1279266.0}, {"date": "2022-09-14", "close": 40.98, "volume": 2659542.0}, {"date": "2022-09-15", "close": 40.87, "volume": 1251216.0}, {"date": "2022-09-16", "close": 40.96, "volume": 2250405.0}, {"date": "2022-09-19", "close": 41.09, "volume": 1380677.0}, {"date": "2022-09-20", "close": 40.8, "volume": 919705.0}, {"date": "2022-09-21", "close": 40.76, "volume": 2906698.0}, {"date": "2022-09-22", "close": 40.55, "volume": 1233981.0}, {"date": "2022-09-23", "close": 40.2, "volume": 1600918.0}, {"date": "2022-09-26", "close": 39.86, "volume": 1691645.0}, {"date": "2022-09-27", "close": 39.82, "volume": 2569324.0}, {"date": "2022-09-28", "close": 40.28, "volume": 2000786.0}, {"date": "2022-09-29", "close": 40.07, "volume": 1819462.0}, {"date": "2022-09-30", "close": 39.94, "volume": 1969594.0}, {"date": "2022-10-03", "close": 40.09, "volume": 1913478.0}, {"date": "2022-10-04", "close": 40.61, "volume": 1120527.0}, {"date": "2022-10-05", "close": 40.62, "volume": 2030607.0}, {"date": "2022-10-06", "close": 40.49, "volume": 1875304.0}, {"date": "2022-10-07", "close": 40.2, "volume": 1834739.0}, {"date": "2022-10-10", "close": 39.79, "volume": 1959638.0}, {"date": "2022-10-11", "close": 39.91, "volume": 1382561.0}, {"date": "2022-10-12", "close": 39.99, "volume": 2543521.0}, {"date": "2022-10-13", "close": 40.02, "volume": 1710947.0}, {"date": "2022-10-14", "close": 39.91, "volume": 6640631.0}, {"date": "2022-10-17", "close": 40.29, "volume": 1522281.0}, {"date": "2022-10-18", "close": 40.5, "volume": 2321083.0}, {"date": "2022-10-19", "close": 40.25, "volume": 1603778.0}, {"date": "2022-10-20", "close": 40.17, "volume": 40509110.0}, {"date": "2022-10-21", "close": 40.42, "volume": 10189590.0}, {"date": "2022-10-24", "close": 40.48, "volume": 4528281.0}, {"date": "2022-10-25", "close": 40.71, "volume": 7060965.0}, {"date": "2022-10-26", "close": 40.79, "volume": 3278772.0}, {"date": "2022-10-27", "close": 41.09, "volume": 5221897.0}, {"date": "2022-10-28", "close": 41.33, "volume": 3296827.0}, {"date": "2022-10-31", "close": 40.85, "volume": 1817352.0}, {"date": "2022-11-01", "close": 40.84, "volume": 1938247.0}, {"date": "2022-11-02", "close": 40.55, "volume": 2920580.0}, {"date": "2022-11-03", "close": 40.41, "volume": 6124196.0}, {"date": "2022-11-04", "close": 40.65, "volume": 2027473.0}, {"date": "2022-11-07", "close": 40.67, "volume": 1806034.0}, {"date": "2022-11-08", "close": 40.67, "volume": 1411764.0}, {"date": "2022-11-09", "close": 40.29, "volume": 2519060.0}, {"date": "2022-11-10", "close": 41.25, "volume": 6015718.0}, {"date": "2022-11-11", "close": 41.36, "volume": 2545674.0}, {"date": "2022-11-14", "close": 41.08, "volume": 1629736.0}, {"date": "2022-11-15", "close": 41.36, "volume": 3831037.0}, {"date": "2022-11-16", "close": 41.27, "volume": 1368711.0}, {"date": "2022-11-17", "close": 41.14, "volume": 3183103.0}, {"date": "2022-11-18", "close": 41.22, "volume": 1146557.0}, {"date": "2022-11-21", "close": 41.17, "volume": 3398542.0}, {"date": "2022-11-22", "close": 41.4, "volume": 1198023.0}, {"date": "2022-11-23", "close": 41.56, "volume": 1200162.0}, {"date": "2022-11-25", "close": 41.49, "volume": 721712.0}, {"date": "2022-11-28", "close": 41.19, "volume": 2575576.0}, {"date": "2022-11-29", "close": 41.35, "volume": 1131730.0}, {"date": "2022-11-30", "close": 41.82, "volume": 2314077.0}, {"date": "2022-12-01", "close": 41.64, "volume": 2095182.0}, {"date": "2022-12-02", "close": 41.66, "volume": 2252252.0}, {"date": "2022-12-05", "close": 41.36, "volume": 1617086.0}, {"date": "2022-12-06", "close": 41.24, "volume": 1288172.0}, {"date": "2022-12-07", "close": 41.39, "volume": 1996123.0}, {"date": "2022-12-08", "close": 41.38, "volume": 1289554.0}, {"date": "2022-12-09", "close": 41.41, "volume": 1542230.0}, {"date": "2022-12-12", "close": 41.49, "volume": 1733743.0}, {"date": "2022-12-13", "close": 41.87, "volume": 2717979.0}, {"date": "2022-12-14", "close": 41.63, "volume": 3199429.0}, {"date": "2022-12-15", "close": 41.33, "volume": 1865213.0}, {"date": "2022-12-16", "close": 41.16, "volume": 2007861.0}, {"date": "2022-12-19", "close": 41.06, "volume": 2150144.0}, {"date": "2022-12-20", "close": 40.99, "volume": 2217971.0}, {"date": "2022-12-21", "close": 41.23, "volume": 1960988.0}, {"date": "2022-12-22", "close": 41.07, "volume": 1694400.0}, {"date": "2022-12-23", "close": 41.18, "volume": 1362354.0}, {"date": "2022-12-27", "close": 40.82, "volume": 1499966.0}, {"date": "2022-12-28", "close": 40.32, "volume": 6153899.0}, {"date": "2022-12-29", "close": 40.88, "volume": 2642868.0}, {"date": "2022-12-30", "close": 40.89, "volume": 2164460.0}, {"date": "2023-01-03", "close": 40.94, "volume": 1504663.0}, {"date": "2023-01-04", "close": 41.23, "volume": 2229243.0}, {"date": "2023-01-05", "close": 41.23, "volume": 1448326.0}, {"date": "2023-01-06", "close": 41.62, "volume": 1487703.0}, {"date": "2023-01-09", "close": 41.75, "volume": 3064499.0}, {"date": "2023-01-10", "close": 41.74, "volume": 3630419.0}, {"date": "2023-01-11", "close": 41.85, "volume": 33306800.0}, {"date": "2023-01-12", "close": 42.04, "volume": 7770071.0}, {"date": "2023-01-13", "close": 42.07, "volume": 6481475.0}, {"date": "2023-01-17", "close": 41.96, "volume": 2306779.0}, {"date": "2023-01-18", "close": 41.94, "volume": 3276710.0}, {"date": "2023-01-19", "close": 41.81, "volume": 13801230.0}, {"date": "2023-01-20", "close": 41.91, "volume": 1573409.0}, {"date": "2023-01-23", "close": 41.87, "volume": 1873369.0}, {"date": "2023-01-24", "close": 41.9, "volume": 1910832.0}, {"date": "2023-01-25", "close": 41.92, "volume": 1587277.0}, {"date": "2023-01-26", "close": 41.99, "volume": 1417966.0}, {"date": "2023-01-27", "close": 41.92, "volume": 2375037.0}, {"date": "2023-01-30", "close": 41.76, "volume": 1526520.0}, {"date": "2023-01-31", "close": 42.01, "volume": 995471.0}, {"date": "2023-02-01", "close": 42.06, "volume": 2682245.0}, {"date": "2023-02-02", "close": 42.2, "volume": 2230054.0}, {"date": "2023-02-03", "close": 41.94, "volume": 3099192.0}, {"date": "2023-02-06", "close": 41.74, "volume": 1061878.0}, {"date": "2023-02-07", "close": 41.89, "volume": 1127178.0}, {"date": "2023-02-08", "close": 41.76, "volume": 1951841.0}, {"date": "2023-02-09", "close": 41.57, "volume": 999819.0}, {"date": "2023-02-10", "close": 41.39, "volume": 880464.0}, {"date": "2023-02-13", "close": 41.46, "volume": 3012912.0}, {"date": "2023-02-14", "close": 41.49, "volume": 2571371.0}, {"date": "2023-02-15", "close": 41.46, "volume": 1508955.0}, {"date": "2023-02-16", "close": 41.21, "volume": 1868244.0}, {"date": "2023-02-17", "close": 41.38, "volume": 3928853.0}, {"date": "2023-02-21", "close": 40.9, "volume": 3205279.0}, {"date": "2023-02-22", "close": 41.09, "volume": 1446135.0}, {"date": "2023-02-23", "close": 41.37, "volume": 1388418.0}, {"date": "2023-02-24", "close": 41.2, "volume": 985099.0}, {"date": "2023-02-27", "close": 41.4, "volume": 836584.0}, {"date": "2023-02-28", "close": 41.34, "volume": 1104261.0}, {"date": "2023-03-01", "close": 41.04, "volume": 2942925.0}, {"date": "2023-03-02", "close": 41.09, "volume": 1919242.0}, {"date": "2023-03-03", "close": 41.42, "volume": 2025152.0}, {"date": "2023-03-06", "close": 41.39, "volume": 941351.0}, {"date": "2023-03-07", "close": 41.23, "volume": 2517679.0}, {"date": "2023-03-08", "close": 41.11, "volume": 1723850.0}, {"date": "2023-03-09", "close": 40.93, "volume": 2647111.0}, {"date": "2023-03-10", "close": 40.91, "volume": 1554554.0}, {"date": "2023-03-13", "close": 40.7, "volume": 2612300.0}, {"date": "2023-03-14", "close": 40.97, "volume": 2826891.0}, {"date": "2023-03-15", "close": 40.81, "volume": 2015685.0}, {"date": "2023-03-16", "close": 40.98, "volume": 3243353.0}, {"date": "2023-03-17", "close": 40.73, "volume": 25646290.0}, {"date": "2023-03-20", "close": 40.65, "volume": 6714415.0}, {"date": "2023-03-21", "close": 40.95, "volume": 2553001.0}, {"date": "2023-03-22", "close": 40.89, "volume": 2882174.0}, {"date": "2023-03-23", "close": 40.8, "volume": 1734202.0}, {"date": "2023-03-24", "close": 40.8, "volume": 1826762.0}, {"date": "2023-03-27", "close": 40.76, "volume": 1210950.0}, {"date": "2023-03-28", "close": 40.72, "volume": 9142485.0}, {"date": "2023-03-29", "close": 41.11, "volume": 2872000.0}, {"date": "2023-03-30", "close": 41.31, "volume": 2005050.0}, {"date": "2023-03-31", "close": 41.68, "volume": 1577373.0}, {"date": "2023-04-03", "close": 41.39, "volume": 3180600.0}, {"date": "2023-04-04", "close": 41.29, "volume": 2462648.0}, {"date": "2023-04-05", "close": 41.15, "volume": 6332953.0}, {"date": "2023-04-06", "close": 41.29, "volume": 2184244.0}, {"date": "2023-04-10", "close": 41.27, "volume": 920310.0}, {"date": "2023-04-11", "close": 41.33, "volume": 1815770.0}, {"date": "2023-04-12", "close": 41.31, "volume": 651754.0}, {"date": "2023-04-13", "close": 41.53, "volume": 1083302.0}, {"date": "2023-04-14", "close": 41.46, "volume": 1033070.0}, {"date": "2023-04-17", "close": 41.38, "volume": 891355.0}, {"date": "2023-04-18", "close": 41.43, "volume": 1133465.0}, {"date": "2023-04-19", "close": 41.32, "volume": 712487.0}, {"date": "2023-04-20", "close": 41.3, "volume": 708602.0}, {"date": "2023-04-21", "close": 41.38, "volume": 948695.0}, {"date": "2023-04-24", "close": 41.49, "volume": 676522.0}, {"date": "2023-04-25", "close": 41.43, "volume": 753814.0}, {"date": "2023-04-26", "close": 41.31, "volume": 611599.0}, {"date": "2023-04-27", "close": 41.41, "volume": 952825.0}, {"date": "2023-04-28", "close": 41.55, "volume": 899523.0}, {"date": "2023-05-01", "close": 41.15, "volume": 653292.0}, {"date": "2023-05-02", "close": 41.16, "volume": 1689625.0}, {"date": "2023-05-03", "close": 41.12, "volume": 889146.0}, {"date": "2023-05-04", "close": 41.03, "volume": 1265012.0}, {"date": "2023-05-05", "close": 41.23, "volume": 4286820.0}, {"date": "2023-05-08", "close": 41.14, "volume": 1110451.0}, {"date": "2023-05-09", "close": 41.07, "volume": 866188.0}, {"date": "2023-05-10", "close": 41.21, "volume": 863735.0}, {"date": "2023-05-11", "close": 41.19, "volume": 713472.0}, {"date": "2023-05-12", "close": 41.07, "volume": 518722.0}, {"date": "2023-05-15", "close": 41.06, "volume": 576964.0}, {"date": "2023-05-16", "close": 40.89, "volume": 1015861.0}, {"date": "2023-05-17", "close": 40.98, "volume": 797859.0}, {"date": "2023-05-18", "close": 41.01, "volume": 943466.0}, {"date": "2023-05-19", "close": 41.05, "volume": 983192.0}, {"date": "2023-05-22", "close": 41.2, "volume": 832429.0}, {"date": "2023-05-23", "close": 41.06, "volume": 737940.0}, {"date": "2023-05-24", "close": 40.81, "volume": 5476360.0}, {"date": "2023-05-25", "close": 40.8, "volume": 1560862.0}, {"date": "2023-05-26", "close": 41.0, "volume": 631073.0}, {"date": "2023-05-30", "close": 41.13, "volume": 1170031.0}, {"date": "2023-05-31", "close": 41.0, "volume": 1089045.0}, {"date": "2023-06-01", "close": 40.99, "volume": 1074693.0}, {"date": "2023-06-02", "close": 41.11, "volume": 1687728.0}, {"date": "2023-06-05", "close": 41.12, "volume": 1322297.0}, {"date": "2023-06-06", "close": 41.16, "volume": 982999.0}, {"date": "2023-06-07", "close": 41.0, "volume": 766472.0}, {"date": "2023-06-08", "close": 41.22, "volume": 2179177.0}, {"date": "2023-06-09", "close": 41.25, "volume": 1617458.0}, {"date": "2023-06-12", "close": 41.23, "volume": 1256727.0}, {"date": "2023-06-13", "close": 41.26, "volume": 772770.0}, {"date": "2023-06-14", "close": 41.28, "volume": 766401.0}, {"date": "2023-06-15", "close": 41.43, "volume": 1155410.0}, {"date": "2023-06-16", "close": 41.35, "volume": 779379.0}, {"date": "2023-06-20", "close": 41.29, "volume": 1882386.0}, {"date": "2023-06-21", "close": 41.2, "volume": 3956541.0}, {"date": "2023-06-22", "close": 41.13, "volume": 1924561.0}, {"date": "2023-06-23", "close": 41.05, "volume": 613345.0}, {"date": "2023-06-26", "close": 41.09, "volume": 578019.0}, {"date": "2023-06-27", "close": 41.18, "volume": 472906.0}, {"date": "2023-06-28", "close": 41.34, "volume": 893589.0}, {"date": "2023-06-29", "close": 41.3, "volume": 2109649.0}, {"date": "2023-06-30", "close": 41.45, "volume": 1510033.0}, {"date": "2023-07-03", "close": 41.19, "volume": 464801.0}, {"date": "2023-07-05", "close": 41.11, "volume": 979627.0}, {"date": "2023-07-06", "close": 40.92, "volume": 3515953.0}, {"date": "2023-07-07", "close": 40.91, "volume": 1032466.0}, {"date": "2023-07-10", "close": 41.1, "volume": 1592161.0}, {"date": "2023-07-11", "close": 41.24, "volume": 595887.0}, {"date": "2023-07-12", "close": 41.47, "volume": 697838.0}, {"date": "2023-07-13", "close": 41.67, "volume": 746832.0}, {"date": "2023-07-14", "close": 41.46, "volume": 727979.0}, {"date": "2023-07-17", "close": 41.52, "volume": 805259.0}, {"date": "2023-07-18", "close": 41.62, "volume": 1126750.0}, {"date": "2023-07-19", "close": 41.62, "volume": 727100.0}, {"date": "2023-07-20", "close": 41.5, "volume": 1048800.0}, {"date": "2023-07-21", "close": 41.55, "volume": 923083.0}, {"date": "2023-07-24", "close": 41.51, "volume": 690780.0}, {"date": "2023-07-25", "close": 41.47, "volume": 739043.0}, {"date": "2023-07-26", "close": 41.64, "volume": 646427.0}, {"date": "2023-07-27", "close": 41.39, "volume": 1205421.0}, {"date": "2023-07-28", "close": 41.56, "volume": 575415.0}, {"date": "2023-07-31", "close": 41.68, "volume": 746141.0}, {"date": "2023-08-01", "close": 41.29, "volume": 750652.0}, {"date": "2023-08-02", "close": 41.19, "volume": 2149104.0}, {"date": "2023-08-03", "close": 41.06, "volume": 6182060.0}, {"date": "2023-08-04", "close": 41.24, "volume": 1340439.0}, {"date": "2023-08-07", "close": 41.31, "volume": 1222138.0}, {"date": "2023-08-08", "close": 41.36, "volume": 1134939.0}, {"date": "2023-08-09", "close": 41.37, "volume": 3494695.0}, {"date": "2023-08-10", "close": 41.35, "volume": 988401.0}, {"date": "2023-08-11", "close": 41.31, "volume": 1098183.0}, {"date": "2023-08-14", "close": 41.32, "volume": 957614.0}, {"date": "2023-08-15", "close": 41.25, "volume": 1296793.0}, {"date": "2023-08-16", "close": 41.17, "volume": 589478.0}, {"date": "2023-08-17", "close": 41.04, "volume": 2292559.0}, {"date": "2023-08-18", "close": 41.08, "volume": 1108542.0}, {"date": "2023-08-21", "close": 41.1, "volume": 1734181.0}, {"date": "2023-08-22", "close": 41.12, "volume": 531877.0}, {"date": "2023-08-23", "close": 41.36, "volume": 720285.0}, {"date": "2023-08-24", "close": 41.19, "volume": 569879.0}, {"date": "2023-08-25", "close": 41.32, "volume": 680673.0}, {"date": "2023-08-28", "close": 41.44, "volume": 647722.0}, {"date": "2023-08-29", "close": 41.63, "volume": 698693.0}, {"date": "2023-08-30", "close": 41.61, "volume": 2070875.0}, {"date": "2023-08-31", "close": 41.61, "volume": 1096488.0}, {"date": "2023-09-01", "close": 41.41, "volume": 948319.0}, {"date": "2023-09-05", "close": 41.24, "volume": 687453.0}, {"date": "2023-09-06", "close": 41.21, "volume": 625200.0}, {"date": "2023-09-07", "close": 41.29, "volume": 669855.0}, {"date": "2023-09-08", "close": 41.28, "volume": 593197.0}, {"date": "2023-09-11", "close": 41.33, "volume": 506687.0}, {"date": "2023-09-12", "close": 41.3, "volume": 639076.0}, {"date": "2023-09-13", "close": 41.36, "volume": 1864623.0}, {"date": "2023-09-14", "close": 41.4, "volume": 899918.0}, {"date": "2023-09-15", "close": 41.32, "volume": 612443.0}, {"date": "2023-09-18", "close": 41.32, "volume": 1127319.0}, {"date": "2023-09-19", "close": 41.27, "volume": 1122576.0}, {"date": "2023-09-20", "close": 41.23, "volume": 894225.0}, {"date": "2023-09-21", "close": 41.05, "volume": 2117460.0}, {"date": "2023-09-22", "close": 41.09, "volume": 1118330.0}, {"date": "2023-09-25", "close": 41.08, "volume": 1098487.0}, {"date": "2023-09-26", "close": 40.91, "volume": 8630072.0}, {"date": "2023-09-27", "close": 40.9, "volume": 3092660.0}, {"date": "2023-09-28", "close": 41.05, "volume": 2121346.0}, {"date": "2023-09-29", "close": 41.03, "volume": 2362549.0}, {"date": "2023-10-02", "close": 40.62, "volume": 2487531.0}, {"date": "2023-10-03", "close": 40.33, "volume": 1613908.0}, {"date": "2023-10-04", "close": 40.47, "volume": 5061117.0}, {"date": "2023-10-05", "close": 40.48, "volume": 3557124.0}, {"date": "2023-10-06", "close": 40.52, "volume": 1172329.0}, {"date": "2023-10-09", "close": 40.75, "volume": 820714.0}, {"date": "2023-10-10", "close": 40.75, "volume": 881250.0}, {"date": "2023-10-11", "close": 40.74, "volume": 767249.0}, {"date": "2023-10-12", "close": 40.58, "volume": 1348855.0}, {"date": "2023-10-13", "close": 40.56, "volume": 881442.0}, {"date": "2023-10-16", "close": 40.55, "volume": 603320.0}, {"date": "2023-10-17", "close": 40.42, "volume": 1363570.0}, {"date": "2023-10-18", "close": 40.28, "volume": 1619864.0}, {"date": "2023-10-19", "close": 40.19, "volume": 1443537.0}, {"date": "2023-10-20", "close": 40.23, "volume": 2793708.0}, {"date": "2023-10-23", "close": 40.39, "volume": 749767.0}, {"date": "2023-10-24", "close": 40.52, "volume": 817166.0}, {"date": "2023-10-25", "close": 40.38, "volume": 844511.0}, {"date": "2023-10-26", "close": 40.48, "volume": 863370.0}, {"date": "2023-10-27", "close": 40.43, "volume": 1269494.0}, {"date": "2023-10-30", "close": 40.41, "volume": 1040210.0}, {"date": "2023-10-31", "close": 40.53, "volume": 1129373.0}, {"date": "2023-11-01", "close": 40.56, "volume": 2021767.0}, {"date": "2023-11-02", "close": 40.89, "volume": 976644.0}, {"date": "2023-11-03", "close": 41.27, "volume": 3022529.0}, {"date": "2023-11-06", "close": 41.1, "volume": 1646887.0}, {"date": "2023-11-07", "close": 41.11, "volume": 1084007.0}, {"date": "2023-11-08", "close": 41.14, "volume": 1702651.0}, {"date": "2023-11-09", "close": 40.94, "volume": 1016399.0}, {"date": "2023-11-10", "close": 41.08, "volume": 1213318.0}, {"date": "2023-11-13", "close": 41.07, "volume": 599197.0}, {"date": "2023-11-14", "close": 41.38, "volume": 652068.0}, {"date": "2023-11-15", "close": 41.3, "volume": 1213436.0}, {"date": "2023-11-16", "close": 41.3, "volume": 2652104.0}, {"date": "2023-11-17", "close": 41.36, "volume": 1132941.0}, {"date": "2023-11-20", "close": 41.4, "volume": 1167705.0}, {"date": "2023-11-21", "close": 41.42, "volume": 1752838.0}, {"date": "2023-11-22", "close": 41.48, "volume": 794897.0}, {"date": "2023-11-24", "close": 41.46, "volume": 231915.0}, {"date": "2023-11-27", "close": 41.5, "volume": 703134.0}, {"date": "2023-11-28", "close": 41.62, "volume": 1104088.0}, {"date": "2023-11-29", "close": 41.77, "volume": 1602358.0}, {"date": "2023-11-30", "close": 41.74, "volume": 1024623.0}, {"date": "2023-12-01", "close": 41.75, "volume": 726584.0}, {"date": "2023-12-04", "close": 41.71, "volume": 1358884.0}, {"date": "2023-12-05", "close": 41.72, "volume": 734887.0}, {"date": "2023-12-06", "close": 41.71, "volume": 1042553.0}, {"date": "2023-12-07", "close": 41.77, "volume": 878934.0}, {"date": "2023-12-08", "close": 41.74, "volume": 781073.0}, {"date": "2023-12-11", "close": 41.71, "volume": 1370050.0}, {"date": "2023-12-12", "close": 41.82, "volume": 484488.0}, {"date": "2023-12-13", "close": 42.27, "volume": 1188105.0}, {"date": "2023-12-14", "close": 42.1, "volume": 1970205.0}, {"date": "2023-12-15", "close": 42.04, "volume": 2135707.0}, {"date": "2023-12-18", "close": 42.07, "volume": 2451584.0}, {"date": "2023-12-19", "close": 42.18, "volume": 955629.0}, {"date": "2023-12-20", "close": 42.16, "volume": 6536594.0}, {"date": "2023-12-21", "close": 42.31, "volume": 1650647.0}, {"date": "2023-12-22", "close": 42.26, "volume": 702873.0}, {"date": "2023-12-26", "close": 42.33, "volume": 818051.0}, {"date": "2023-12-27", "close": 42.48, "volume": 2337163.0}, {"date": "2023-12-28", "close": 42.36, "volume": 2305637.0}, {"date": "2023-12-29", "close": 42.22, "volume": 1092649.0}, {"date": "2024-01-02", "close": 42.14, "volume": 1614014.0}, {"date": "2024-01-03", "close": 42.1, "volume": 1218332.0}, {"date": "2024-01-04", "close": 41.98, "volume": 1293723.0}, {"date": "2024-01-05", "close": 42.0, "volume": 1459390.0}, {"date": "2024-01-08", "close": 42.17, "volume": 835363.0}, {"date": "2024-01-09", "close": 42.23, "volume": 851846.0}, {"date": "2024-01-10", "close": 42.28, "volume": 670088.0}, {"date": "2024-01-11", "close": 42.42, "volume": 752904.0}, {"date": "2024-01-12", "close": 42.45, "volume": 846702.0}, {"date": "2024-01-16", "close": 42.26, "volume": 1086672.0}, {"date": "2024-01-17", "close": 42.15, "volume": 1329327.0}, {"date": "2024-01-18", "close": 42.2, "volume": 777344.0}, {"date": "2024-01-19", "close": 42.22, "volume": 932447.0}, {"date": "2024-01-22", "close": 42.27, "volume": 1628091.0}, {"date": "2024-01-23", "close": 42.27, "volume": 818252.0}, {"date": "2024-01-24", "close": 42.28, "volume": 839265.0}, {"date": "2024-01-25", "close": 42.49, "volume": 1308023.0}, {"date": "2024-01-26", "close": 42.47, "volume": 1100756.0}, {"date": "2024-01-29", "close": 42.54, "volume": 769441.0}, {"date": "2024-01-30", "close": 42.49, "volume": 4699191.0}, {"date": "2024-01-31", "close": 42.42, "volume": 4850110.0}, {"date": "2024-02-01", "close": 42.35, "volume": 4608942.0}, {"date": "2024-02-02", "close": 42.22, "volume": 1178290.0}, {"date": "2024-02-05", "close": 42.14, "volume": 2010963.0}, {"date": "2024-02-06", "close": 42.23, "volume": 779661.0}, {"date": "2024-02-07", "close": 42.29, "volume": 906209.0}, {"date": "2024-02-08", "close": 42.32, "volume": 755356.0}, {"date": "2024-02-09", "close": 42.37, "volume": 676975.0}, {"date": "2024-02-12", "close": 42.29, "volume": 1070209.0}, {"date": "2024-02-13", "close": 42.1, "volume": 706379.0}, {"date": "2024-02-14", "close": 42.2, "volume": 1284528.0}, {"date": "2024-02-15", "close": 42.32, "volume": 7264020.0}, {"date": "2024-02-16", "close": 42.2, "volume": 1568320.0}, {"date": "2024-02-20", "close": 42.31, "volume": 1588353.0}, {"date": "2024-02-21", "close": 42.25, "volume": 1690686.0}, {"date": "2024-02-22", "close": 42.38, "volume": 2724848.0}, {"date": "2024-02-23", "close": 42.43, "volume": 1906415.0}, {"date": "2024-02-26", "close": 42.32, "volume": 605593.0}, {"date": "2024-02-27", "close": 42.35, "volume": 989196.0}, {"date": "2024-02-28", "close": 42.35, "volume": 819036.0}, {"date": "2024-02-29", "close": 42.39, "volume": 802136.0}, {"date": "2024-03-01", "close": 42.3, "volume": 907650.0}, {"date": "2024-03-04", "close": 42.32, "volume": 1049941.0}, {"date": "2024-03-05", "close": 42.27, "volume": 702192.0}, {"date": "2024-03-06", "close": 42.33, "volume": 860322.0}, {"date": "2024-03-07", "close": 42.37, "volume": 985798.0}, {"date": "2024-03-08", "close": 42.39, "volume": 823872.0}, {"date": "2024-03-11", "close": 42.38, "volume": 2199506.0}, {"date": "2024-03-12", "close": 42.42, "volume": 1043061.0}, {"date": "2024-03-13", "close": 42.44, "volume": 632602.0}, {"date": "2024-03-14", "close": 42.3, "volume": 5471463.0}, {"date": "2024-03-15", "close": 42.29, "volume": 655878.0}, {"date": "2024-03-18", "close": 42.36, "volume": 1206463.0}, {"date": "2024-03-19", "close": 42.47, "volume": 766370.0}, {"date": "2024-03-20", "close": 42.58, "volume": 583856.0}, {"date": "2024-03-21", "close": 42.55, "volume": 924652.0}, {"date": "2024-03-22", "close": 42.53, "volume": 1324211.0}, {"date": "2024-03-25", "close": 42.47, "volume": 863017.0}, {"date": "2024-03-26", "close": 42.45, "volume": 648453.0}, {"date": "2024-03-27", "close": 42.63, "volume": 1024143.0}, {"date": "2024-03-28", "close": 42.55, "volume": 982720.0}, {"date": "2024-04-01", "close": 42.17, "volume": 1058432.0}, {"date": "2024-04-02", "close": 42.12, "volume": 875835.0}, {"date": "2024-04-03", "close": 42.14, "volume": 1598022.0}, {"date": "2024-04-04", "close": 42.11, "volume": 1501431.0}, {"date": "2024-04-05", "close": 42.1, "volume": 912257.0}, {"date": "2024-04-08", "close": 42.18, "volume": 1205439.0}, {"date": "2024-04-09", "close": 42.28, "volume": 2140485.0}, {"date": "2024-04-10", "close": 41.99, "volume": 3630701.0}, {"date": "2024-04-11", "close": 41.93, "volume": 2433418.0}, {"date": "2024-04-12", "close": 41.93, "volume": 2306918.0}, {"date": "2024-04-15", "close": 41.75, "volume": 1078219.0}, {"date": "2024-04-16", "close": 41.64, "volume": 2314998.0}, {"date": "2024-04-17", "close": 41.7, "volume": 5143826.0}, {"date": "2024-04-18", "close": 41.73, "volume": 1279598.0}, {"date": "2024-04-19", "close": 41.79, "volume": 1266476.0}, {"date": "2024-04-22", "close": 41.97, "volume": 1195845.0}, {"date": "2024-04-23", "close": 42.11, "volume": 1030028.0}, {"date": "2024-04-24", "close": 42.03, "volume": 910038.0}, {"date": "2024-04-25", "close": 41.96, "volume": 820080.0}, {"date": "2024-04-26", "close": 42.07, "volume": 2093523.0}, {"date": "2024-04-29", "close": 42.15, "volume": 5384320.0}, {"date": "2024-04-30", "close": 41.96, "volume": 1175564.0}, {"date": "2024-05-01", "close": 41.87, "volume": 1128186.0}, {"date": "2024-05-02", "close": 42.05, "volume": 1634942.0}, {"date": "2024-05-03", "close": 42.2, "volume": 1020877.0}, {"date": "2024-05-06", "close": 42.23, "volume": 2298338.0}, {"date": "2024-05-07", "close": 42.23, "volume": 918163.0}, {"date": "2024-05-08", "close": 42.16, "volume": 1344978.0}, {"date": "2024-05-09", "close": 42.19, "volume": 999053.0}, {"date": "2024-05-10", "close": 42.11, "volume": 751694.0}, {"date": "2024-05-13", "close": 42.09, "volume": 1296071.0}, {"date": "2024-05-14", "close": 42.16, "volume": 750748.0}, {"date": "2024-05-15", "close": 42.32, "volume": 1227278.0}, {"date": "2024-05-16", "close": 42.24, "volume": 969897.0}, {"date": "2024-05-17", "close": 42.23, "volume": 1114660.0}, {"date": "2024-05-20", "close": 42.25, "volume": 1136016.0}, {"date": "2024-05-21", "close": 42.24, "volume": 566471.0}, {"date": "2024-05-22", "close": 42.18, "volume": 934277.0}, {"date": "2024-05-23", "close": 42.08, "volume": 719635.0}, {"date": "2024-05-24", "close": 42.2, "volume": 599826.0}, {"date": "2024-05-28", "close": 42.07, "volume": 1255566.0}, {"date": "2024-05-29", "close": 41.97, "volume": 1657849.0}, {"date": "2024-05-30", "close": 42.08, "volume": 1061434.0}, {"date": "2024-05-31", "close": 42.2, "volume": 944607.0}, {"date": "2024-06-03", "close": 42.05, "volume": 805385.0}, {"date": "2024-06-04", "close": 42.04, "volume": 837084.0}, {"date": "2024-06-05", "close": 42.14, "volume": 558553.0}, {"date": "2024-06-06", "close": 42.1, "volume": 1684753.0}, {"date": "2024-06-07", "close": 42.03, "volume": 669590.0}, {"date": "2024-06-10", "close": 42.05, "volume": 648427.0}, {"date": "2024-06-11", "close": 42.1, "volume": 604998.0}, {"date": "2024-06-12", "close": 42.22, "volume": 647056.0}, {"date": "2024-06-13", "close": 42.22, "volume": 1110990.0}, {"date": "2024-06-14", "close": 42.1, "volume": 597951.0}, {"date": "2024-06-17", "close": 42.14, "volume": 905943.0}, {"date": "2024-06-18", "close": 42.27, "volume": 3995609.0}, {"date": "2024-06-20", "close": 42.23, "volume": 1266092.0}, {"date": "2024-06-21", "close": 42.29, "volume": 648613.0}, {"date": "2024-06-24", "close": 42.25, "volume": 502717.0}, {"date": "2024-06-25", "close": 42.29, "volume": 521892.0}, {"date": "2024-06-26", "close": 42.21, "volume": 700201.0}, {"date": "2024-06-27", "close": 42.26, "volume": 1399182.0}, {"date": "2024-06-28", "close": 42.2, "volume": 850396.0}, {"date": "2024-07-01", "close": 41.95, "volume": 1526715.0}, {"date": "2024-07-02", "close": 42.06, "volume": 984090.0}, {"date": "2024-07-03", "close": 42.15, "volume": 737233.0}, {"date": "2024-07-05", "close": 42.28, "volume": 938048.0}, {"date": "2024-07-08", "close": 42.25, "volume": 917340.0}, {"date": "2024-07-09", "close": 42.24, "volume": 733786.0}, {"date": "2024-07-10", "close": 42.29, "volume": 674910.0}, {"date": "2024-07-11", "close": 42.41, "volume": 863754.0}, {"date": "2024-07-12", "close": 42.52, "volume": 915208.0}, {"date": "2024-07-15", "close": 42.51, "volume": 925265.0}, {"date": "2024-07-16", "close": 42.65, "volume": 1119345.0}, {"date": "2024-07-17", "close": 42.61, "volume": 700564.0}, {"date": "2024-07-18", "close": 42.53, "volume": 965839.0}, {"date": "2024-07-19", "close": 42.52, "volume": 448617.0}, {"date": "2024-07-22", "close": 42.65, "volume": 2103386.0}, {"date": "2024-07-23", "close": 42.65, "volume": 888099.0}, {"date": "2024-07-24", "close": 42.53, "volume": 824902.0}, {"date": "2024-07-25", "close": 42.54, "volume": 1095338.0}, {"date": "2024-07-26", "close": 42.63, "volume": 426185.0}, {"date": "2024-07-29", "close": 42.6, "volume": 537172.0}, {"date": "2024-07-30", "close": 42.6, "volume": 559389.0}, {"date": "2024-07-31", "close": 42.73, "volume": 785037.0}, {"date": "2024-08-01", "close": 42.38, "volume": 3330652.0}, {"date": "2024-08-02", "close": 42.27, "volume": 3668230.0}, {"date": "2024-08-05", "close": 42.01, "volume": 4648669.0}, {"date": "2024-08-06", "close": 42.17, "volume": 2160972.0}, {"date": "2024-08-07", "close": 42.24, "volume": 2059118.0}, {"date": "2024-08-08", "close": 42.38, "volume": 684829.0}, {"date": "2024-08-09", "close": 42.38, "volume": 607521.0}, {"date": "2024-08-12", "close": 42.4, "volume": 2962716.0}, {"date": "2024-08-13", "close": 42.56, "volume": 1109382.0}, {"date": "2024-08-14", "close": 42.64, "volume": 1360782.0}, {"date": "2024-08-15", "close": 42.67, "volume": 1416066.0}, {"date": "2024-08-16", "close": 42.79, "volume": 640196.0}, {"date": "2024-08-19", "close": 42.86, "volume": 944735.0}, {"date": "2024-08-20", "close": 42.8, "volume": 1142183.0}, {"date": "2024-08-21", "close": 42.88, "volume": 900902.0}, {"date": "2024-08-22", "close": 42.86, "volume": 1042718.0}, {"date": "2024-08-23", "close": 43.05, "volume": 1080467.0}, {"date": "2024-08-26", "close": 42.98, "volume": 508686.0}, {"date": "2024-08-27", "close": 43.02, "volume": 611103.0}, {"date": "2024-08-28", "close": 43.0, "volume": 775181.0}, {"date": "2024-08-29", "close": 43.03, "volume": 574241.0}, {"date": "2024-08-30", "close": 43.06, "volume": 695800.0}, {"date": "2024-09-03", "close": 42.67, "volume": 1255249.0}, {"date": "2024-09-04", "close": 42.82, "volume": 927181.0}, {"date": "2024-09-05", "close": 42.94, "volume": 1605586.0}, {"date": "2024-09-06", "close": 42.88, "volume": 2560207.0}, {"date": "2024-09-09", "close": 42.97, "volume": 673295.0}, {"date": "2024-09-10", "close": 42.9, "volume": 729632.0}, {"date": "2024-09-11", "close": 42.95, "volume": 1113057.0}, {"date": "2024-09-12", "close": 43.02, "volume": 654531.0}, {"date": "2024-09-13", "close": 43.09, "volume": 2322781.0}, {"date": "2024-09-16", "close": 43.18, "volume": 740004.0}, {"date": "2024-09-17", "close": 43.18, "volume": 703864.0}, {"date": "2024-09-18", "close": 43.21, "volume": 610412.0}, {"date": "2024-09-19", "close": 43.35, "volume": 517247.0}, {"date": "2024-09-20", "close": 43.37, "volume": 481790.0}, {"date": "2024-09-23", "close": 43.32, "volume": 534915.0}, {"date": "2024-09-24", "close": 43.31, "volume": 678447.0}, {"date": "2024-09-25", "close": 43.28, "volume": 526710.0}, {"date": "2024-09-26", "close": 43.32, "volume": 866643.0}, {"date": "2024-09-27", "close": 43.43, "volume": 559238.0}, {"date": "2024-09-30", "close": 43.42, "volume": 507857.0}, {"date": "2024-10-01", "close": 43.14, "volume": 1331782.0}, {"date": "2024-10-02", "close": 43.14, "volume": 4264374.0}, {"date": "2024-10-03", "close": 43.04, "volume": 6451008.0}, {"date": "2024-10-04", "close": 43.03, "volume": 1662638.0}, {"date": "2024-10-07", "close": 42.9, "volume": 1002880.0}, {"date": "2024-10-08", "close": 42.93, "volume": 2278591.0}, {"date": "2024-10-09", "close": 42.94, "volume": 1885845.0}, {"date": "2024-10-10", "close": 42.96, "volume": 743780.0}, {"date": "2024-10-11", "close": 43.06, "volume": 502890.0}, {"date": "2024-10-14", "close": 43.09, "volume": 565246.0}, {"date": "2024-10-15", "close": 43.08, "volume": 904543.0}, {"date": "2024-10-16", "close": 43.14, "volume": 1063949.0}, {"date": "2024-10-17", "close": 43.1, "volume": 881274.0}, {"date": "2024-10-18", "close": 43.19, "volume": 672092.0}, {"date": "2024-10-21", "close": 43.07, "volume": 898804.0}, {"date": "2024-10-22", "close": 43.04, "volume": 486605.0}, {"date": "2024-10-23", "close": 42.95, "volume": 792560.0}, {"date": "2024-10-24", "close": 43.03, "volume": 486339.0}, {"date": "2024-10-25", "close": 42.99, "volume": 1848052.0}, {"date": "2024-10-28", "close": 43.08, "volume": 1074188.0}, {"date": "2024-10-29", "close": 43.11, "volume": 579863.0}, {"date": "2024-10-30", "close": 43.03, "volume": 784230.0}, {"date": "2024-10-31", "close": 42.97, "volume": 1246062.0}, {"date": "2024-11-01", "close": 42.71, "volume": 1101420.0}, {"date": "2024-11-04", "close": 42.79, "volume": 506898.0}, {"date": "2024-11-05", "close": 42.89, "volume": 682841.0}, {"date": "2024-11-06", "close": 43.0, "volume": 1714763.0}, {"date": "2024-11-07", "close": 43.15, "volume": 1929979.0}, {"date": "2024-11-08", "close": 43.24, "volume": 1656801.0}, {"date": "2024-11-11", "close": 43.2, "volume": 458524.0}, {"date": "2024-11-12", "close": 43.04, "volume": 1144289.0}, {"date": "2024-11-13", "close": 43.04, "volume": 698843.0}, {"date": "2024-11-14", "close": 42.97, "volume": 550720.0}, {"date": "2024-11-15", "close": 42.97, "volume": 1315605.0}, {"date": "2024-11-18", "close": 43.0, "volume": 822091.0}, {"date": "2024-11-19", "close": 43.09, "volume": 543288.0}, {"date": "2024-11-20", "close": 43.07, "volume": 793348.0}, {"date": "2024-11-21", "close": 43.05, "volume": 3300494.0}, {"date": "2024-11-22", "close": 43.07, "volume": 1347746.0}, {"date": "2024-11-25", "close": 43.19, "volume": 590505.0}, {"date": "2024-11-26", "close": 43.09, "volume": 765755.0}, {"date": "2024-11-27", "close": 43.2, "volume": 523597.0}, {"date": "2024-11-29", "close": 43.3, "volume": 380766.0}, {"date": "2024-12-02", "close": 43.01, "volume": 1106024.0}, {"date": "2024-12-03", "close": 43.01, "volume": 886916.0}, {"date": "2024-12-04", "close": 43.09, "volume": 691070.0}, {"date": "2024-12-05", "close": 43.07, "volume": 726606.0}, {"date": "2024-12-06", "close": 43.14, "volume": 475766.0}, {"date": "2024-12-09", "close": 43.12, "volume": 592391.0}, {"date": "2024-12-10", "close": 43.13, "volume": 562404.0}, {"date": "2024-12-11", "close": 43.14, "volume": 688824.0}, {"date": "2024-12-12", "close": 43.07, "volume": 1958518.0}, {"date": "2024-12-13", "close": 42.96, "volume": 989776.0}, {"date": "2024-12-16", "close": 43.04, "volume": 545787.0}, {"date": "2024-12-17", "close": 42.99, "volume": 914515.0}, {"date": "2024-12-18", "close": 42.38, "volume": 2136848.0}, {"date": "2024-12-19", "close": 42.33, "volume": 1742777.0}, {"date": "2024-12-20", "close": 42.59, "volume": 1170655.0}, {"date": "2024-12-23", "close": 42.5, "volume": 909053.0}, {"date": "2024-12-24", "close": 42.59, "volume": 463411.0}, {"date": "2024-12-26", "close": 42.7, "volume": 789629.0}, {"date": "2024-12-27", "close": 42.58, "volume": 722517.0}, {"date": "2024-12-30", "close": 42.62, "volume": 705378.0}, {"date": "2024-12-31", "close": 42.61, "volume": 817767.0}, {"date": "2025-01-02", "close": 42.7, "volume": 787925.0}, {"date": "2025-01-03", "close": 42.78, "volume": 573239.0}, {"date": "2025-01-06", "close": 42.85, "volume": 850313.0}, {"date": "2025-01-07", "close": 42.74, "volume": 1134294.0}, {"date": "2025-01-08", "close": 42.79, "volume": 910852.0}, {"date": "2025-01-10", "close": 42.62, "volume": 1589272.0}, {"date": "2025-01-13", "close": 42.62, "volume": 1933745.0}, {"date": "2025-01-14", "close": 42.65, "volume": 1578848.0}, {"date": "2025-01-15", "close": 42.97, "volume": 1447737.0}, {"date": "2025-01-16", "close": 42.98, "volume": 2032672.0}, {"date": "2025-01-17", "close": 43.05, "volume": 1548546.0}, {"date": "2025-01-21", "close": 43.18, "volume": 1155294.0}, {"date": "2025-01-22", "close": 43.12, "volume": 1994025.0}, {"date": "2025-01-23", "close": 43.17, "volume": 902684.0}, {"date": "2025-01-24", "close": 43.21, "volume": 1620826.0}, {"date": "2025-01-27", "close": 43.23, "volume": 2420452.0}, {"date": "2025-01-28", "close": 43.2, "volume": 2010295.0}, {"date": "2025-01-29", "close": 43.18, "volume": 1112395.0}, {"date": "2025-01-30", "close": 43.26, "volume": 1465240.0}, {"date": "2025-01-31", "close": 43.17, "volume": 1380326.0}, {"date": "2025-02-03", "close": 42.87, "volume": 1635186.0}, {"date": "2025-02-04", "close": 42.98, "volume": 903271.0}, {"date": "2025-02-05", "close": 43.11, "volume": 1625378.0}, {"date": "2025-02-06", "close": 43.04, "volume": 1043024.0}, {"date": "2025-02-07", "close": 42.92, "volume": 1136336.0}, {"date": "2025-02-10", "close": 43.02, "volume": 936932.0}, {"date": "2025-02-11", "close": 42.98, "volume": 1634312.0}, {"date": "2025-02-12", "close": 42.93, "volume": 981009.0}, {"date": "2025-02-13", "close": 43.06, "volume": 1143669.0}, {"date": "2025-02-14", "close": 43.1, "volume": 1812477.0}, {"date": "2025-02-18", "close": 43.1, "volume": 982495.0}, {"date": "2025-02-19", "close": 43.11, "volume": 1440842.0}, {"date": "2025-02-20", "close": 43.13, "volume": 2546037.0}, {"date": "2025-02-21", "close": 43.08, "volume": 660406.0}, {"date": "2025-02-24", "close": 43.11, "volume": 732462.0}, {"date": "2025-02-25", "close": 43.19, "volume": 986112.0}, {"date": "2025-02-26", "close": 43.23, "volume": 757330.0}, {"date": "2025-02-27", "close": 43.16, "volume": 1304232.0}, {"date": "2025-02-28", "close": 43.28, "volume": 1635633.0}, {"date": "2025-03-03", "close": 42.92, "volume": 1710150.0}, {"date": "2025-03-04", "close": 42.91, "volume": 1717781.0}, {"date": "2025-03-05", "close": 42.93, "volume": 1222705.0}, {"date": "2025-03-06", "close": 42.79, "volume": 2158341.0}, {"date": "2025-03-07", "close": 42.86, "volume": 1567526.0}, {"date": "2025-03-10", "close": 42.71, "volume": 2181023.0}, {"date": "2025-03-11", "close": 42.52, "volume": 2994793.0}, {"date": "2025-03-12", "close": 42.57, "volume": 2210628.0}, {"date": "2025-03-13", "close": 42.38, "volume": 1166326.0}, {"date": "2025-03-14", "close": 42.55, "volume": 1635065.0}, {"date": "2025-03-17", "close": 42.65, "volume": 1830186.0}, {"date": "2025-03-18", "close": 42.56, "volume": 1629379.0}, {"date": "2025-03-19", "close": 42.77, "volume": 1059740.0}, {"date": "2025-03-20", "close": 42.71, "volume": 630904.0}, {"date": "2025-03-21", "close": 42.71, "volume": 862589.0}, {"date": "2025-03-24", "close": 42.85, "volume": 828851.0}, {"date": "2025-03-25", "close": 42.81, "volume": 2178524.0}, {"date": "2025-03-26", "close": 42.65, "volume": 936782.0}, {"date": "2025-03-27", "close": 42.61, "volume": 936211.0}, {"date": "2025-03-28", "close": 42.52, "volume": 1447264.0}, {"date": "2025-03-31", "close": 42.52, "volume": 1760487.0}, {"date": "2025-04-01", "close": 42.34, "volume": 803626.0}, {"date": "2025-04-02", "close": 42.42, "volume": 1029115.0}, {"date": "2025-04-03", "close": 41.85, "volume": 9577468.0}, {"date": "2025-04-04", "close": 41.23, "volume": 10663340.0}, {"date": "2025-04-07", "close": 40.93, "volume": 9307985.0}, {"date": "2025-04-08", "close": 40.82, "volume": 3090546.0}, {"date": "2025-04-09", "close": 41.91, "volume": 10639790.0}, {"date": "2025-04-10", "close": 41.21, "volume": 4165675.0}, {"date": "2025-04-11", "close": 41.33, "volume": 1622193.0}, {"date": "2025-04-14", "close": 41.54, "volume": 1171717.0}, {"date": "2025-04-15", "close": 41.62, "volume": 6793445.0}, {"date": "2025-04-16", "close": 41.61, "volume": 1722027.0}, {"date": "2025-04-17", "close": 41.84, "volume": 975923.0}, {"date": "2025-04-21", "close": 41.63, "volume": 1050276.0}, {"date": "2025-04-22", "close": 41.78, "volume": 680197.0}, {"date": "2025-04-23", "close": 42.01, "volume": 2067778.0}, {"date": "2025-04-24", "close": 42.34, "volume": 5568194.0}, {"date": "2025-04-25", "close": 42.4, "volume": 1907761.0}, {"date": "2025-04-28", "close": 42.39, "volume": 1335582.0}, {"date": "2025-04-29", "close": 42.51, "volume": 1637945.0}, {"date": "2025-04-30", "close": 42.32, "volume": 5927057.0}, {"date": "2025-05-01", "close": 42.07, "volume": 818126.0}, {"date": "2025-05-02", "close": 42.19, "volume": 1552120.0}, {"date": "2025-05-05", "close": 42.18, "volume": 1523521.0}, {"date": "2025-05-06", "close": 42.15, "volume": 1386256.0}, {"date": "2025-05-07", "close": 42.16, "volume": 1345812.0}, {"date": "2025-05-08", "close": 42.16, "volume": 1139048.0}, {"date": "2025-05-09", "close": 42.17, "volume": 925998.0}, {"date": "2025-05-12", "close": 42.58, "volume": 2174154.0}, {"date": "2025-05-13", "close": 42.63, "volume": 950754.0}, {"date": "2025-05-14", "close": 42.51, "volume": 1828274.0}, {"date": "2025-05-15", "close": 42.59, "volume": 1354734.0}, {"date": "2025-05-16", "close": 42.61, "volume": 557332.0}, {"date": "2025-05-19", "close": 42.6, "volume": 819624.0}, {"date": "2025-05-20", "close": 42.58, "volume": 1065429.0}, {"date": "2025-05-21", "close": 42.3, "volume": 1097997.0}, {"date": "2025-05-22", "close": 42.4, "volume": 706250.0}, {"date": "2025-05-23", "close": 42.39, "volume": 856945.0}, {"date": "2025-05-27", "close": 42.64, "volume": 2042456.0}, {"date": "2025-05-28", "close": 42.63, "volume": 2321126.0}, {"date": "2025-05-29", "close": 42.68, "volume": 1224340.0}, {"date": "2025-05-30", "close": 42.7, "volume": 1343687.0}, {"date": "2025-06-02", "close": 42.45, "volume": 1372844.0}, {"date": "2025-06-03", "close": 42.51, "volume": 1186590.0}, {"date": "2025-06-04", "close": 42.56, "volume": 812244.0}, {"date": "2025-06-05", "close": 42.5, "volume": 1155591.0}, {"date": "2025-06-06", "close": 42.5, "volume": 866818.0}, {"date": "2025-06-09", "close": 42.53, "volume": 825746.0}, {"date": "2025-06-10", "close": 42.6, "volume": 1196329.0}, {"date": "2025-06-11", "close": 42.59, "volume": 630779.0}, {"date": "2025-06-12", "close": 42.65, "volume": 464917.0}, {"date": "2025-06-13", "close": 42.55, "volume": 1216246.0}, {"date": "2025-06-16", "close": 42.63, "volume": 1252964.0}, {"date": "2025-06-17", "close": 42.59, "volume": 594978.0}, {"date": "2025-06-18", "close": 42.65, "volume": 709184.0}, {"date": "2025-06-20", "close": 42.75, "volume": 651428.0}, {"date": "2025-06-23", "close": 42.82, "volume": 685741.0}, {"date": "2025-06-24", "close": 42.94, "volume": 648897.0}, {"date": "2025-06-25", "close": 42.93, "volume": 873028.0}, {"date": "2025-06-26", "close": 43.03, "volume": 1757023.0}, {"date": "2025-06-27", "close": 43.04, "volume": 1356647.0}, {"date": "2025-06-30", "close": 43.14, "volume": 1419260.0}, {"date": "2025-07-01", "close": 42.86, "volume": 3180309.0}, {"date": "2025-07-02", "close": 42.92, "volume": 1124243.0}, {"date": "2025-07-03", "close": 42.97, "volume": 656232.0}, {"date": "2025-07-07", "close": 42.83, "volume": 1403242.0}, {"date": "2025-07-08", "close": 42.77, "volume": 1157744.0}, {"date": "2025-07-09", "close": 42.87, "volume": 1251409.0}, {"date": "2025-07-10", "close": 42.87, "volume": 1136037.0}, {"date": "2025-07-11", "close": 42.8, "volume": 883223.0}, {"date": "2025-07-14", "close": 42.83, "volume": 1185092.0}, {"date": "2025-07-15", "close": 42.75, "volume": 929139.0}, {"date": "2025-07-16", "close": 42.82, "volume": 1939004.0}, {"date": "2025-07-17", "close": 42.89, "volume": 1045963.0}, {"date": "2025-07-18", "close": 42.94, "volume": 596612.0}, {"date": "2025-07-21", "close": 42.99, "volume": 594950.0}, {"date": "2025-07-22", "close": 43.05, "volume": 809066.0}, {"date": "2025-07-23", "close": 43.07, "volume": 4341064.0}, {"date": "2025-07-24", "close": 43.05, "volume": 1269260.0}, {"date": "2025-07-25", "close": 43.07, "volume": 848454.0}, {"date": "2025-07-28", "close": 43.05, "volume": 1102880.0}, {"date": "2025-07-29", "close": 43.07, "volume": 946349.0}, {"date": "2025-07-30", "close": 42.99, "volume": 987490.0}, {"date": "2025-07-31", "close": 43.04, "volume": 1946553.0}, {"date": "2025-08-01", "close": 42.76, "volume": 2559963.0}, {"date": "2025-08-04", "close": 42.89, "volume": 3047854.0}, {"date": "2025-08-05", "close": 42.89, "volume": 2687399.0}, {"date": "2025-08-06", "close": 42.92, "volume": 1073337.0}, {"date": "2025-08-07", "close": 42.9, "volume": 1852039.0}, {"date": "2025-08-08", "close": 42.91, "volume": 1046602.0}, {"date": "2025-08-11", "close": 42.91, "volume": 1318730.0}, {"date": "2025-08-12", "close": 42.97, "volume": 2570459.0}, {"date": "2025-08-13", "close": 43.08, "volume": 1152034.0}, {"date": "2025-08-14", "close": 43.0, "volume": 987666.0}, {"date": "2025-08-15", "close": 43.0, "volume": 647463.0}, {"date": "2025-08-18", "close": 42.98, "volume": 1464409.0}, {"date": "2025-08-19", "close": 42.96, "volume": 1768306.0}, {"date": "2025-08-20", "close": 42.96, "volume": 901812.0}, {"date": "2025-08-21", "close": 42.91, "volume": 767890.0}, {"date": "2025-08-22", "close": 43.2, "volume": 1971553.0}, {"date": "2025-08-25", "close": 43.12, "volume": 886201.0}, {"date": "2025-08-26", "close": 43.23, "volume": 1045181.0}, {"date": "2025-08-27", "close": 43.26, "volume": 713904.0}, {"date": "2025-08-28", "close": 43.27, "volume": 754333.0}, {"date": "2025-08-29", "close": 43.2, "volume": 1614447.0}, {"date": "2025-09-02", "close": 42.92, "volume": 4753119.0}, {"date": "2025-09-03", "close": 43.02, "volume": 1025352.0}, {"date": "2025-09-04", "close": 43.11, "volume": 1265436.0}, {"date": "2025-09-05", "close": 43.13, "volume": 1617057.0}, {"date": "2025-09-08", "close": 43.17, "volume": 4067122.0}, {"date": "2025-09-09", "close": 43.13, "volume": 936640.0}, {"date": "2025-09-10", "close": 43.15, "volume": 1161427.0}, {"date": "2025-09-11", "close": 43.24, "volume": 1138860.0}, {"date": "2025-09-12", "close": 43.22, "volume": 760937.0}, {"date": "2025-09-15", "close": 43.3, "volume": 889521.0}, {"date": "2025-09-16", "close": 43.28, "volume": 1358271.0}, {"date": "2025-09-17", "close": 43.25, "volume": 1436671.0}, {"date": "2025-09-18", "close": 43.33, "volume": 980264.0}, {"date": "2025-09-19", "close": 43.31, "volume": 1093956.0}, {"date": "2025-09-22", "close": 43.37, "volume": 2934884.0}, {"date": "2025-09-23", "close": 43.34, "volume": 1667329.0}, {"date": "2025-09-24", "close": 43.3, "volume": 860710.0}, {"date": "2025-09-25", "close": 43.19, "volume": 1256631.0}, {"date": "2025-09-26", "close": 43.25, "volume": 934345.0}, {"date": "2025-09-29", "close": 43.34, "volume": 928684.0}, {"date": "2025-09-30", "close": 43.3, "volume": 1083876.0}, {"date": "2025-10-01", "close": 43.13, "volume": 1249446.0}, {"date": "2025-10-02", "close": 43.12, "volume": 836263.0}, {"date": "2025-10-03", "close": 43.08, "volume": 749808.0}, {"date": "2025-10-06", "close": 43.08, "volume": 930432.0}, {"date": "2025-10-07", "close": 43.05, "volume": 897387.0}, {"date": "2025-10-08", "close": 43.0, "volume": 842447.0}, {"date": "2025-10-09", "close": 42.86, "volume": 1712680.0}, {"date": "2025-10-10", "close": 42.66, "volume": 1942613.0}, {"date": "2025-10-13", "close": 42.84, "volume": 895383.0}, {"date": "2025-10-14", "close": 42.9, "volume": 1265342.0}, {"date": "2025-10-15", "close": 43.03, "volume": 1397922.0}, {"date": "2025-10-16", "close": 42.92, "volume": 1407630.0}, {"date": "2025-10-17", "close": 43.0, "volume": 1358953.0}, {"date": "2025-10-20", "close": 43.08, "volume": 1471379.0}, {"date": "2025-10-21", "close": 43.07, "volume": 1172078.0}, {"date": "2025-10-22", "close": 43.02, "volume": 1115290.0}, {"date": "2025-10-23", "close": 43.07, "volume": 9479055.0}, {"date": "2025-10-24", "close": 43.17, "volume": 3023138.0}, {"date": "2025-10-27", "close": 43.29, "volume": 1224304.0}, {"date": "2025-10-28", "close": 43.27, "volume": 868945.0}, {"date": "2025-10-29", "close": 43.15, "volume": 1336063.0}, {"date": "2025-10-30", "close": 43.09, "volume": 1383233.0}, {"date": "2025-10-31", "close": 43.08, "volume": 2254752.0}, {"date": "2025-11-03", "close": 42.75, "volume": 2441809.0}, {"date": "2025-11-04", "close": 42.72, "volume": 1158775.0}, {"date": "2025-11-05", "close": 42.75, "volume": 1061086.0}, {"date": "2025-11-06", "close": 42.75, "volume": 2728185.0}, {"date": "2025-11-07", "close": 42.76, "volume": 5849631.0}, {"date": "2025-11-10", "close": 42.89, "volume": 1206055.0}, {"date": "2025-11-11", "close": 42.94, "volume": 535384.0}, {"date": "2025-11-12", "close": 42.87, "volume": 981774.0}, {"date": "2025-11-13", "close": 42.73, "volume": 2168694.0}, {"date": "2025-11-14", "close": 42.73, "volume": 1193455.0}, {"date": "2025-11-17", "close": 42.69, "volume": 1115639.0}, {"date": "2025-11-18", "close": 42.67, "volume": 2596525.0}, {"date": "2025-11-19", "close": 42.69, "volume": 2000239.0}, {"date": "2025-11-20", "close": 42.67, "volume": 1393964.0}, {"date": "2025-11-21", "close": 42.79, "volume": 1279641.0}, {"date": "2025-11-24", "close": 42.88, "volume": 1050795.0}, {"date": "2025-11-25", "close": 43.03, "volume": 1284172.0}, {"date": "2025-11-26", "close": 43.07, "volume": 1180898.0}, {"date": "2025-11-28", "close": 43.08, "volume": 1045303.0}, {"date": "2025-12-01", "close": 42.79, "volume": 2442666.0}, {"date": "2025-12-02", "close": 42.83, "volume": 1106855.0}, {"date": "2025-12-03", "close": 42.9, "volume": 1477184.0}, {"date": "2025-12-04", "close": 42.9, "volume": 1232640.0}, {"date": "2025-12-05", "close": 42.91, "volume": 957572.0}, {"date": "2025-12-08", "close": 42.85, "volume": 1111640.0}, {"date": "2025-12-09", "close": 42.82, "volume": 2188896.0}, {"date": "2025-12-10", "close": 42.93, "volume": 2218628.0}, {"date": "2025-12-11", "close": 42.93, "volume": 2091604.0}, {"date": "2025-12-12", "close": 42.88, "volume": 2589984.0}, {"date": "2025-12-15", "close": 42.93, "volume": 3335469.0}, {"date": "2025-12-16", "close": 42.93, "volume": 1267257.0}, {"date": "2025-12-17", "close": 42.89, "volume": 1683729.0}, {"date": "2025-12-18", "close": 43.0, "volume": 1589500.0}, {"date": "2025-12-19", "close": 42.74, "volume": 1459690.0}, {"date": "2025-12-22", "close": 42.76, "volume": 1248598.0}, {"date": "2025-12-23", "close": 42.78, "volume": 1880952.0}, {"date": "2025-12-24", "close": 42.86, "volume": 904200.0}, {"date": "2025-12-26", "close": 42.87, "volume": 720167.0}, {"date": "2025-12-29", "close": 42.87, "volume": 1911720.0}, {"date": "2025-12-30", "close": 42.9, "volume": 1030788.0}, {"date": "2025-12-31", "close": 42.87, "volume": 1116262.0}, {"date": "2026-01-02", "close": 42.9, "volume": 1397312.0}, {"date": "2026-01-05", "close": 42.97, "volume": 1080957.0}, {"date": "2026-01-06", "close": 42.99, "volume": 1418189.0}, {"date": "2026-01-07", "close": 42.98, "volume": 1139928.0}, {"date": "2026-01-08", "close": 43.01, "volume": 1210782.0}, {"date": "2026-01-09", "close": 43.05, "volume": 879633.0}, {"date": "2026-01-12", "close": 43.05, "volume": 664761.0}, {"date": "2026-01-13", "close": 43.05, "volume": 864385.0}, {"date": "2026-01-14", "close": 43.05, "volume": 1061246.0}, {"date": "2026-01-15", "close": 43.03, "volume": 1270838.0}, {"date": "2026-01-16", "close": 43.05, "volume": 1087320.0}, {"date": "2026-01-20", "close": 42.99, "volume": 1437610.0}, {"date": "2026-01-21", "close": 43.1, "volume": 955693.0}, {"date": "2026-01-22", "close": 43.11, "volume": 914621.0}, {"date": "2026-01-23", "close": 43.09, "volume": 1197049.0}, {"date": "2026-01-26", "close": 43.12, "volume": 1096368.0}, {"date": "2026-01-27", "close": 43.12, "volume": 849939.0}, {"date": "2026-01-28", "close": 43.09, "volume": 837686.0}, {"date": "2026-01-29", "close": 43.07, "volume": 2402645.0}, {"date": "2026-01-30", "close": 43.1, "volume": 1574502.0}, {"date": "2026-02-02", "close": 42.88, "volume": 1693207.0}, {"date": "2026-02-03", "close": 42.8, "volume": 14676230.0}, {"date": "2026-02-04", "close": 42.76, "volume": 3906147.0}, {"date": "2026-02-05", "close": 42.72, "volume": 2907699.0}, {"date": "2026-02-06", "close": 42.84, "volume": 1591920.0}, {"date": "2026-02-09", "close": 42.87, "volume": 2816747.0}, {"date": "2026-02-10", "close": 42.86, "volume": 2428201.0}, {"date": "2026-02-11", "close": 42.87, "volume": 1949638.0}, {"date": "2026-02-12", "close": 42.81, "volume": 2142782.0}, {"date": "2026-02-13", "close": 42.84, "volume": 1555698.0}, {"date": "2026-02-17", "close": 42.82, "volume": 1186428.0}, {"date": "2026-02-18", "close": 42.85, "volume": 2042348.0}, {"date": "2026-02-19", "close": 42.88, "volume": 1724785.0}, {"date": "2026-02-20", "close": 42.88, "volume": 1966290.0}, {"date": "2026-02-23", "close": 42.83, "volume": 1684915.0}, {"date": "2026-02-24", "close": 42.79, "volume": 1850843.0}, {"date": "2026-02-25", "close": 42.85, "volume": 1044509.0}, {"date": "2026-02-26", "close": 42.84, "volume": 1488435.0}, {"date": "2026-02-27", "close": 42.76, "volume": 1992440.0}, {"date": "2026-03-02", "close": 42.51, "volume": 2621309.0}, {"date": "2026-03-03", "close": 42.41, "volume": 2015095.0}, {"date": "2026-03-04", "close": 42.58, "volume": 2010446.0}, {"date": "2026-03-05", "close": 42.43, "volume": 1490418.0}, {"date": "2026-03-06", "close": 42.27, "volume": 1601841.0}, {"date": "2026-03-09", "close": 42.44, "volume": 2457984.0}, {"date": "2026-03-10", "close": 42.43, "volume": 2004737.0}, {"date": "2026-03-11", "close": 42.35, "volume": 1616869.0}, {"date": "2026-03-12", "close": 42.12, "volume": 2398136.0}, {"date": "2026-03-13", "close": 42.07, "volume": 2049907.0}, {"date": "2026-03-16", "close": 42.2, "volume": 1409673.0}, {"date": "2026-03-17", "close": 42.34, "volume": 1376027.0}, {"date": "2026-03-18", "close": 42.18, "volume": 1779507.0}, {"date": "2026-03-19", "close": 42.29, "volume": 1978630.0}, {"date": "2026-03-20", "close": 41.95, "volume": 3705757.0}, {"date": "2026-03-23", "close": 42.19, "volume": 2035311.0}, {"date": "2026-03-24", "close": 42.1, "volume": 1696231.0}, {"date": "2026-03-25", "close": 42.22, "volume": 1108765.0}, {"date": "2026-03-26", "close": 41.97, "volume": 1738668.0}, {"date": "2026-03-27", "close": 41.89, "volume": 2014220.0}, {"date": "2026-03-30", "close": 41.94, "volume": 1559966.0}, {"date": "2026-03-31", "close": 42.31, "volume": 3035383.0}, {"date": "2026-04-01", "close": 42.12, "volume": 1709062.0}, {"date": "2026-04-02", "close": 42.2, "volume": 1963010.0}, {"date": "2026-04-06", "close": 42.26, "volume": 1223295.0}, {"date": "2026-04-07", "close": 42.29, "volume": 1804676.0}, {"date": "2026-04-08", "close": 42.5, "volume": 1080591.0}, {"date": "2026-04-09", "close": 42.52, "volume": 1449016.0}, {"date": "2026-04-10", "close": 42.38, "volume": 1662131.0}, {"date": "2026-04-13", "close": 42.52, "volume": 2054368.0}, {"date": "2026-04-14", "close": 42.64, "volume": 1409294.0}, {"date": "2026-04-15", "close": 42.62, "volume": 1478909.0}, {"date": "2026-04-16", "close": 42.56, "volume": 1155076.0}, {"date": "2026-04-17", "close": 42.71, "volume": 1838759.0}, {"date": "2026-04-20", "close": 42.71, "volume": null}, {"date": "2026-04-21", "close": 42.61, "volume": 947456.0}, {"date": "2026-04-22", "close": 42.66, "volume": 692619.0}, {"date": "2026-04-23", "close": 42.62, "volume": 883084.0}, {"date": "2026-04-24", "close": 42.67, "volume": 878936.0}, {"date": "2026-04-27", "close": 42.69, "volume": 959790.0}, {"date": "2026-04-28", "close": 42.64, "volume": 781520.0}, {"date": "2026-04-29", "close": 42.55, "volume": 1258593.0}, {"date": "2026-04-30", "close": 42.67, "volume": 894457.0}, {"date": "2026-05-01", "close": 42.46, "volume": 1019123.0}, {"date": "2026-05-04", "close": 42.34, "volume": 2145212.0}, {"date": "2026-05-05", "close": 42.41, "volume": 946380.0}, {"date": "2026-05-06", "close": 42.51, "volume": 1125597.0}, {"date": "2026-05-07", "close": 42.4, "volume": 1669965.0}, {"date": "2026-05-08", "close": 42.5, "volume": 1029521.0}, {"date": "2026-05-11", "close": 42.43, "volume": 840972.0}, {"date": "2026-05-12", "close": 42.39, "volume": 1578269.0}, {"date": "2026-05-13", "close": 42.42, "volume": 1830380.0}, {"date": "2026-05-14", "close": 42.4, "volume": 835472.0}, {"date": "2026-05-15", "close": 42.25, "volume": 1898152.0}, {"date": "2026-05-18", "close": 42.26, "volume": 1661592.0}, {"date": "2026-05-19", "close": 42.18, "volume": 1743774.0}, {"date": "2026-05-20", "close": 42.41, "volume": 1169887.0}, {"date": "2026-05-21", "close": 42.43, "volume": 1530263.0}, {"date": "2026-05-22", "close": 42.44, "volume": 734839.0}, {"date": "2026-05-26", "close": 42.52, "volume": 1170375.0}, {"date": "2026-05-27", "close": 42.49, "volume": 1091688.0}, {"date": "2026-05-28", "close": 42.54, "volume": 1055570.0}, {"date": "2026-05-29", "close": 42.59, "volume": 1119256.0}, {"date": "2026-06-01", "close": 42.32, "volume": 1711931.0}, {"date": "2026-06-02", "close": 42.34, "volume": 1574552.0}, {"date": "2026-06-03", "close": 42.24, "volume": 1325421.0}, {"date": "2026-06-04", "close": 42.3, "volume": 1624879.0}, {"date": "2026-06-05", "close": 42.17, "volume": 1390195.0}, {"date": "2026-06-08", "close": 42.19, "volume": 959046.0}, {"date": "2026-06-09", "close": 42.23, "volume": 1471445.0}, {"date": "2026-06-10", "close": 42.16, "volume": 1245804.0}, {"date": "2026-06-11", "close": 42.34, "volume": 1995915.0}, {"date": "2026-06-12", "close": 42.36, "volume": 899601.0}, {"date": "2026-06-15", "close": 42.43, "volume": 1577645.0}, {"date": "2026-06-16", "close": 42.43, "volume": 1620020.0}, {"date": "2026-06-17", "close": 42.31, "volume": 1569535.0}, {"date": "2026-06-18", "close": 42.43, "volume": 1077530.0}, {"date": "2026-06-22", "close": 42.39, "volume": 1266242.0}, {"date": "2026-06-23", "close": 42.36, "volume": 825148.0}, {"date": "2026-06-24", "close": 42.35, "volume": 1124249.0}, {"date": "2026-06-25", "close": 42.38, "volume": 1101130.0}, {"date": "2026-06-26", "close": 42.35, "volume": 2194605.0}, {"date": "2026-06-29", "close": 42.43, "volume": 891388.0}, {"date": "2026-06-30", "close": 42.41, "volume": 1118914.0}, {"date": "2026-07-01", "close": 42.19, "volume": 2184408.0}, {"date": "2026-07-02", "close": 42.24, "volume": 957770.0}, {"date": "2026-07-06", "close": 42.28, "volume": 1937803.0}, {"date": "2026-07-07", "close": 42.27, "volume": 1460420.0}, {"date": "2026-07-08", "close": 42.21, "volume": 1629533.0}, {"date": "2026-07-09", "close": 42.25, "volume": 1121091.0}, {"date": "2026-07-10", "close": 42.22, "volume": 1380353.0}, {"date": "2026-07-13", "close": 42.16, "volume": 917588.0}, {"date": "2026-07-14", "close": 42.22, "volume": 1265224.0}, {"date": "2026-07-15", "close": 42.28, "volume": 923075.0}, {"date": "2026-07-16", "close": 42.26, "volume": 1296961.0}, {"date": "2026-07-17", "close": 42.23, "volume": 1210334.0}, {"date": "2026-07-20", "close": 42.23, "volume": 1098455.0}, {"date": "2026-07-21", "close": 42.22, "volume": 632832.0}, {"date": "2026-07-22", "close": 42.17, "volume": 889481.0}, {"date": "2026-07-23", "close": 42.04, "volume": 2332247.0}, {"date": "2026-07-24", "close": 42.03, "volume": 2266246.0}, {"date": "2026-07-27", "close": 42.08, "volume": 1357985.0}, {"date": "2026-07-28", "close": 42.11, "volume": 3772342.0}, {"date": "2026-07-29", "close": 42.04, "volume": 1643627.0}, {"date": "2026-07-30", "close": 42.14, "volume": 1496159.0}, {"date": "2026-07-31", "close": 42.15, "volume": 1177089.0}, {"date": "2026-08-03", "close": 42.01, "volume": 1270987.0}, {"date": "2026-08-04", "close": 42.11, "volume": 769137.0}, {"date": "2026-08-05", "close": 42.1, "volume": 2240930.0}, {"date": "2026-08-06", "close": 42.08, "volume": 1040798.0}, {"date": "2026-08-07", "close": 42.15, "volume": 1615964.0}, {"date": "2026-08-10", "close": 42.11, "volume": 1374057.0}, {"date": "2026-08-11", "close": 42.13, "volume": 770162.0}, {"date": "2026-08-12", "close": 42.19, "volume": 728389.0}, {"date": "2026-08-13", "close": 42.26, "volume": 1450912.0}, {"date": "2026-08-14", "close": 42.26, "volume": 2504672.0}, {"date": "2026-08-17", "close": 42.21, "volume": 907558.0}, {"date": "2026-08-18", "close": 42.18, "volume": 1396616.0}, {"date": "2026-08-19", "close": 42.25, "volume": 1469678.0}, {"date": "2026-08-20", "close": 42.2, "volume": 990806.0}, {"date": "2026-08-21", "close": 42.24, "volume": 1018978.0}, {"date": "2026-08-24", "close": 42.26, "volume": 907409.0}, {"date": "2026-08-25", "close": 42.35, "volume": 1002339.0}, {"date": "2026-08-26", "close": 42.33, "volume": 834892.0}, {"date": "2026-08-27", "close": 42.33, "volume": 986652.0}, {"date": "2026-08-28", "close": 42.27, "volume": 765093.0}, {"date": "2026-08-31", "close": 42.32, "volume": 749825.0}, {"date": "2026-09-01", "close": 41.95, "volume": 2519775.0}, {"date": "2026-09-02", "close": 41.95, "volume": 1360627.0}, {"date": "2026-09-03", "close": 42.0, "volume": 1189739.0}, {"date": "2026-09-04", "close": 41.99, "volume": 1269373.0}, {"date": "2026-09-08", "close": 41.98, "volume": 1166804.0}, {"date": "2026-09-09", "close": 41.92, "volume": 1543010.0}, {"date": "2026-09-10", "close": 41.79, "volume": 1475566.0}, {"date": "2026-09-11", "close": 41.79, "volume": 1379851.0}, {"date": "2026-09-14", "close": 41.76, "volume": 1192702.0}, {"date": "2026-09-15", "close": 41.69, "volume": 2078050.0}, {"date": "2026-09-16", "close": 41.73, "volume": 1938087.0}, {"date": "2026-09-17", "close": 41.83, "volume": 1163106.0}, {"date": "2026-09-18", "close": 41.78, "volume": 788315.0}, {"date": "2026-09-21", "close": 41.83, "volume": 1103177.0}, {"date": "2026-09-22", "close": 41.84, "volume": 752520.0}, {"date": "2026-09-23", "close": 41.6, "volume": 3291510.0}, {"date": "2026-09-24", "close": 41.51, "volume": 2121283.0}, {"date": "2026-09-25", "close": 41.49, "volume": 1581630.0}, {"date": "2026-09-28", "close": 41.35, "volume": 1549014.0}, {"date": "2026-09-29", "close": 41.31, "volume": 2203933.0}, {"date": "2026-09-30", "close": 41.25, "volume": 2222302.0}, {"date": "2026-10-01", "close": 41.05, "volume": 2643750.0}, {"date": "2026-10-02", "close": 41.07, "volume": 2413053.0}, {"date": "2026-10-05", "close": 41.1, "volume": 2294346.0}, {"date": "2026-10-06", "close": 41.25, "volume": 2858822.0}, {"date": "2026-10-07", "close": 41.21, "volume": 1674304.0}, {"date": "2026-10-08", "close": 41.19, "volume": 1313759.0}, {"date": "2026-10-09", "close": 41.24, "volume": 1749740.0}], "refreshing": true}