{"ticker": "USFR", "overview": {"name": "WisdomTree Floating Rate Treasury Fund", "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": "USFR", "has_prices": true, "as_of": "2026-10-09", "last": 50.44, "prev_close": 50.43, "change": 0.00999999999999801, "change_pct": 0.00019829466587344857, "session_volume": 5519020.0, "vwap_5": 50.42179231629981, "vwap_20": 50.434126818931, "vwap_60": 50.42532278422014, "vwap_250": 50.39073522640253, "high_52w": 50.51, "low_52w": 50.25, "avg_volume_20": 7238252.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-756a764d8cb440e78a855be91a1b7796-1", "src": "CONGRESS", "ticker": "USFR", "cik": "", "company": "WisdomTree Floating Rate Treasury Fund", "company_raw": "Wisdomtree Floating Rate Treasury Fund", "who": "Sen. Lindsey Graham", "who_key": "Sen. Lindsey Graham", "role": "Graham, Lindsey (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Lindsey Graham files a buy in USFR ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/756a764d-8cb4-40e7-8a85-5be91a1b7796/", "trade_date": "2024-01-26", "timestamp": "2024-01-26", "mins": 1456725}, {"id": "SENATE-950138d9644e42169e6446b6f1520074-1", "src": "CONGRESS", "ticker": "USFR", "cik": "", "company": "WisdomTree Floating Rate Treasury Fund", "company_raw": "Wisdomtree Floating Rate Treasury Fund", "who": "Sen. Lindsey Graham", "who_key": "Sen. Lindsey Graham", "role": "Graham, Lindsey (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Lindsey Graham files a buy in USFR ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/950138d9-644e-4216-9e64-46b6f1520074/", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498485}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Lindsey Graham", "who_key": "Sen. Lindsey Graham", "role": "Graham, Lindsey (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2024-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/756a764d-8cb4-40e7-8a85-5be91a1b7796/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/950138d9-644e-4216-9e64-46b6f1520074/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2024-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/756a764d-8cb4-40e7-8a85-5be91a1b7796/"}}], "activity": [], "announcements": [], "performance": {"ticker": "USFR", "has_prices": true, "summary": {"n": 2, "avg": 0.004080830092402938, "win_rate": 1.0, "best": 0.004180768465060738, "worst": 0.003980891719745138, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Lindsey Graham", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Graham, Lindsey (Senator)", "amount": 15001.0, "date": "2024-01-26", "score": 0.0, "ref_price": 50.23, "return": 0.004180768465060738}, {"who": "Sen. Lindsey Graham", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Graham, Lindsey (Senator)", "amount": 15001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 50.24, "return": 0.003980891719745138}]}, "price_series": [{"date": "2016-10-10", "close": 49.998, "volume": null}, {"date": "2016-10-11", "close": 49.998, "volume": null}, {"date": "2016-10-12", "close": 49.998, "volume": null}, {"date": "2016-10-13", "close": 49.998, "volume": null}, {"date": "2016-10-14", "close": 49.998, "volume": null}, {"date": "2016-10-17", "close": 50.0, "volume": 481.0}, {"date": "2016-10-18", "close": 50.0, "volume": null}, {"date": "2016-10-19", "close": 50.0, "volume": null}, {"date": "2016-10-20", "close": 50.0, "volume": null}, {"date": "2016-10-21", "close": 50.0, "volume": null}, {"date": "2016-10-24", "close": 50.0, "volume": null}, {"date": "2016-10-25", "close": 50.0, "volume": null}, {"date": "2016-10-26", "close": 50.0, "volume": null}, {"date": "2016-10-27", "close": 50.0, "volume": null}, {"date": "2016-10-28", "close": 50.0, "volume": null}, {"date": "2016-10-31", "close": 50.0, "volume": null}, {"date": "2016-11-01", "close": 50.0, "volume": null}, {"date": "2016-11-02", "close": 50.0, "volume": null}, {"date": "2016-11-03", "close": 50.0, "volume": null}, {"date": "2016-11-04", "close": 50.0, "volume": null}, {"date": "2016-11-07", "close": 50.0, "volume": null}, {"date": "2016-11-08", "close": 50.0, "volume": null}, {"date": "2016-11-09", "close": 50.0, "volume": null}, {"date": "2016-11-10", "close": 50.0, "volume": null}, {"date": "2016-11-11", "close": 50.0, "volume": null}, {"date": "2016-11-14", "close": 50.0, "volume": null}, {"date": "2016-11-15", "close": 49.882, "volume": 180.0}, {"date": "2016-11-16", "close": 49.882, "volume": null}, {"date": "2016-11-17", "close": 49.882, "volume": null}, {"date": "2016-11-18", "close": 49.882, "volume": null}, {"date": "2016-11-21", "close": 49.882, "volume": null}, {"date": "2016-11-22", "close": 49.882, "volume": null}, {"date": "2016-11-23", "close": 49.882, "volume": null}, {"date": "2016-11-25", "close": 49.882, "volume": null}, {"date": "2016-11-28", "close": 49.882, "volume": null}, {"date": "2016-11-29", "close": 49.882, "volume": null}, {"date": "2016-11-30", "close": 49.882, "volume": null}, {"date": "2016-12-01", "close": 49.882, "volume": null}, {"date": "2016-12-02", "close": 49.882, "volume": null}, {"date": "2016-12-05", "close": 49.882, "volume": null}, {"date": "2016-12-06", "close": 49.882, "volume": null}, {"date": "2016-12-07", "close": 49.882, "volume": null}, {"date": "2016-12-08", "close": 49.882, "volume": null}, {"date": "2016-12-09", "close": 49.882, "volume": null}, {"date": "2016-12-12", "close": 49.882, "volume": null}, {"date": "2016-12-13", "close": 49.882, "volume": null}, {"date": "2016-12-14", "close": 49.882, "volume": null}, {"date": "2016-12-15", "close": 49.882, "volume": null}, {"date": "2016-12-16", "close": 49.882, "volume": null}, {"date": "2016-12-19", "close": 49.882, "volume": null}, {"date": "2016-12-20", "close": 49.882, "volume": null}, {"date": "2016-12-21", "close": 49.882, "volume": null}, {"date": "2016-12-22", "close": 49.882, "volume": null}, {"date": "2016-12-23", "close": 49.9998, "volume": 100.0}, {"date": "2016-12-27", "close": 49.9998, "volume": null}, {"date": "2016-12-28", "close": 49.9998, "volume": null}, {"date": "2016-12-29", "close": 49.9998, "volume": null}, {"date": "2016-12-30", "close": 49.9998, "volume": null}, {"date": "2017-01-03", "close": 49.9998, "volume": null}, {"date": "2017-01-04", "close": 49.9998, "volume": null}, {"date": "2017-01-05", "close": 49.9998, "volume": null}, {"date": "2017-01-06", "close": 49.9998, "volume": null}, {"date": "2017-01-09", "close": 49.9998, "volume": null}, {"date": "2017-01-10", "close": 49.9998, "volume": null}, {"date": "2017-01-11", "close": 49.9998, "volume": null}, {"date": "2017-01-12", "close": 49.9998, "volume": null}, {"date": "2017-01-13", "close": 49.9998, "volume": null}, {"date": "2017-01-17", "close": 49.88, "volume": 1015.0}, {"date": "2017-01-18", "close": 49.88, "volume": null}, {"date": "2017-01-19", "close": 49.88, "volume": null}, {"date": "2017-01-20", "close": 49.88, "volume": null}, {"date": "2017-01-23", "close": 49.88, "volume": null}, {"date": "2017-01-24", "close": 49.88, "volume": null}, {"date": "2017-01-25", "close": 49.88, "volume": null}, {"date": "2017-01-26", "close": 49.88, "volume": null}, {"date": "2017-01-27", "close": 49.88, "volume": null}, {"date": "2017-01-30", "close": 49.88, "volume": null}, {"date": "2017-01-31", "close": 49.958, "volume": 205.0}, {"date": "2017-02-01", "close": 49.958, "volume": null}, {"date": "2017-02-02", "close": 49.958, "volume": null}, {"date": "2017-02-03", "close": 49.958, "volume": null}, {"date": "2017-02-06", "close": 49.958, "volume": null}, {"date": "2017-02-07", "close": 49.997, "volume": 366.0}, {"date": "2017-02-08", "close": 49.997, "volume": null}, {"date": "2017-02-09", "close": 49.997, "volume": null}, {"date": "2017-02-10", "close": 49.997, "volume": null}, {"date": "2017-02-13", "close": 49.88, "volume": 104.0}, {"date": "2017-02-14", "close": 50.04, "volume": 1000.0}, {"date": "2017-02-15", "close": 50.04, "volume": null}, {"date": "2017-02-16", "close": 50.04, "volume": null}, {"date": "2017-02-17", "close": 50.04, "volume": null}, {"date": "2017-02-21", "close": 50.04, "volume": null}, {"date": "2017-02-22", "close": 50.04, "volume": null}, {"date": "2017-02-23", "close": 50.04, "volume": null}, {"date": "2017-02-24", "close": 50.04, "volume": null}, {"date": "2017-02-27", "close": 50.04, "volume": null}, {"date": "2017-02-28", "close": 50.04, "volume": null}, {"date": "2017-03-01", "close": 50.04, "volume": null}, {"date": "2017-03-02", "close": 50.04, "volume": null}, {"date": "2017-03-03", "close": 50.04, "volume": null}, {"date": "2017-03-06", "close": 50.04, "volume": null}, {"date": "2017-03-07", "close": 50.04, "volume": null}, {"date": "2017-03-08", "close": 50.04, "volume": null}, {"date": "2017-03-09", "close": 50.04, "volume": null}, {"date": "2017-03-10", "close": 50.04, "volume": null}, {"date": "2017-03-13", "close": 50.04, "volume": null}, {"date": "2017-03-14", "close": 50.005, "volume": 151.0}, {"date": "2017-03-15", "close": 50.005, "volume": null}, {"date": "2017-03-16", "close": 49.9002, "volume": 101.0}, {"date": "2017-03-17", "close": 49.9002, "volume": null}, {"date": "2017-03-20", "close": 49.9002, "volume": null}, {"date": "2017-03-21", "close": 49.9002, "volume": null}, {"date": "2017-03-22", "close": 49.9002, "volume": null}, {"date": "2017-03-23", "close": 49.9002, "volume": null}, {"date": "2017-03-24", "close": 49.9002, "volume": null}, {"date": "2017-03-27", "close": 49.9002, "volume": null}, {"date": "2017-03-28", "close": 49.9002, "volume": null}, {"date": "2017-03-29", "close": 49.9002, "volume": null}, {"date": "2017-03-30", "close": 49.9956, "volume": 3450.0}, {"date": "2017-03-31", "close": 49.9956, "volume": null}, {"date": "2017-04-03", "close": 50.058, "volume": 558.0}, {"date": "2017-04-04", "close": 50.058, "volume": null}, {"date": "2017-04-05", "close": 49.92, "volume": 1003.0}, {"date": "2017-04-06", "close": 49.92, "volume": null}, {"date": "2017-04-07", "close": 49.92, "volume": null}, {"date": "2017-04-10", "close": 49.92, "volume": null}, {"date": "2017-04-11", "close": 49.92, "volume": null}, {"date": "2017-04-12", "close": 49.92, "volume": null}, {"date": "2017-04-13", "close": 49.92, "volume": null}, {"date": "2017-04-17", "close": 49.92, "volume": null}, {"date": "2017-04-18", "close": 49.92, "volume": null}, {"date": "2017-04-19", "close": 49.92, "volume": null}, {"date": "2017-04-20", "close": 49.92, "volume": null}, {"date": "2017-04-21", "close": 49.92, "volume": null}, {"date": "2017-04-24", "close": 49.92, "volume": null}, {"date": "2017-04-25", "close": 49.92, "volume": null}, {"date": "2017-04-26", "close": 49.92, "volume": null}, {"date": "2017-04-27", "close": 49.92, "volume": null}, {"date": "2017-04-28", "close": 49.96, "volume": 1516.0}, {"date": "2017-05-01", "close": 49.94, "volume": 176.0}, {"date": "2017-05-02", "close": 49.94, "volume": null}, {"date": "2017-05-03", "close": 49.94, "volume": null}, {"date": "2017-05-04", "close": 49.94, "volume": null}, {"date": "2017-05-05", "close": 49.94, "volume": 150.0}, {"date": "2017-05-08", "close": 49.94, "volume": null}, {"date": "2017-05-09", "close": 49.94, "volume": null}, {"date": "2017-05-10", "close": 49.94, "volume": null}, {"date": "2017-05-11", "close": 49.94, "volume": null}, {"date": "2017-05-12", "close": 49.95, "volume": 400.0}, {"date": "2017-05-15", "close": 49.96, "volume": 3378.0}, {"date": "2017-05-16", "close": 49.96, "volume": null}, {"date": "2017-05-17", "close": 49.96, "volume": null}, {"date": "2017-05-18", "close": 49.96, "volume": null}, {"date": "2017-05-19", "close": 49.96, "volume": null}, {"date": "2017-05-22", "close": 49.96, "volume": null}, {"date": "2017-05-23", "close": 49.96, "volume": null}, {"date": "2017-05-24", "close": 50.0798, "volume": 350.0}, {"date": "2017-05-25", "close": 50.0798, "volume": null}, {"date": "2017-05-26", "close": 50.0798, "volume": null}, {"date": "2017-05-30", "close": 50.0798, "volume": null}, {"date": "2017-05-31", "close": 50.0798, "volume": null}, {"date": "2017-06-01", "close": 50.0798, "volume": null}, {"date": "2017-06-02", "close": 50.0798, "volume": null}, {"date": "2017-06-05", "close": 50.0798, "volume": null}, {"date": "2017-06-06", "close": 50.0798, "volume": null}, {"date": "2017-06-07", "close": 50.0798, "volume": null}, {"date": "2017-06-08", "close": 50.0798, "volume": null}, {"date": "2017-06-09", "close": 50.0798, "volume": null}, {"date": "2017-06-12", "close": 50.0798, "volume": null}, {"date": "2017-06-13", "close": 50.0798, "volume": null}, {"date": "2017-06-14", "close": 50.0798, "volume": null}, {"date": "2017-06-15", "close": 50.12, "volume": 67.0}, {"date": "2017-06-16", "close": 50.12, "volume": null}, {"date": "2017-06-19", "close": 50.12, "volume": null}, {"date": "2017-06-20", "close": 50.12, "volume": null}, {"date": "2017-06-21", "close": 50.12, "volume": null}, {"date": "2017-06-22", "close": 50.12, "volume": null}, {"date": "2017-06-23", "close": 50.12, "volume": null}, {"date": "2017-06-26", "close": 50.12, "volume": null}, {"date": "2017-06-27", "close": 50.12, "volume": null}, {"date": "2017-06-28", "close": 50.12, "volume": null}, {"date": "2017-06-29", "close": 50.0798, "volume": 100.0}, {"date": "2017-06-30", "close": 50.0798, "volume": null}, {"date": "2017-07-03", "close": 50.0798, "volume": null}, {"date": "2017-07-05", "close": 50.0798, "volume": null}, {"date": "2017-07-06", "close": 49.922, "volume": 101.0}, {"date": "2017-07-07", "close": 49.922, "volume": null}, {"date": "2017-07-10", "close": 49.922, "volume": null}, {"date": "2017-07-11", "close": 49.922, "volume": null}, {"date": "2017-07-12", "close": 49.922, "volume": null}, {"date": "2017-07-13", "close": 49.922, "volume": null}, {"date": "2017-07-14", "close": 49.922, "volume": null}, {"date": "2017-07-17", "close": 50.078, "volume": 132.0}, {"date": "2017-07-18", "close": 50.0352, "volume": 51.0}, {"date": "2017-07-19", "close": 50.0352, "volume": null}, {"date": "2017-07-20", "close": 49.98, "volume": 151.0}, {"date": "2017-07-21", "close": 49.96, "volume": 121.0}, {"date": "2017-07-24", "close": 49.96, "volume": null}, {"date": "2017-07-25", "close": 49.96, "volume": null}, {"date": "2017-07-26", "close": 49.96, "volume": null}, {"date": "2017-07-27", "close": 50.048, "volume": 175.0}, {"date": "2017-07-28", "close": 50.0992, "volume": 690.0}, {"date": "2017-07-31", "close": 50.0992, "volume": null}, {"date": "2017-08-01", "close": 50.0992, "volume": null}, {"date": "2017-08-02", "close": 49.942, "volume": 300.0}, {"date": "2017-08-03", "close": 49.942, "volume": null}, {"date": "2017-08-04", "close": 50.1, "volume": 128.0}, {"date": "2017-08-07", "close": 50.1, "volume": null}, {"date": "2017-08-08", "close": 50.1, "volume": null}, {"date": "2017-08-09", "close": 50.1, "volume": null}, {"date": "2017-08-10", "close": 49.9602, "volume": 105.0}, {"date": "2017-08-11", "close": 49.9602, "volume": null}, {"date": "2017-08-14", "close": 49.9602, "volume": null}, {"date": "2017-08-15", "close": 49.9602, "volume": null}, {"date": "2017-08-16", "close": 49.9602, "volume": null}, {"date": "2017-08-17", "close": 49.9602, "volume": null}, {"date": "2017-08-18", "close": 49.9602, "volume": null}, {"date": "2017-08-21", "close": 49.9602, "volume": null}, {"date": "2017-08-22", "close": 49.9602, "volume": null}, {"date": "2017-08-23", "close": 49.9602, "volume": null}, {"date": "2017-08-24", "close": 49.9602, "volume": null}, {"date": "2017-08-25", "close": 49.9602, "volume": null}, {"date": "2017-08-28", "close": 49.9602, "volume": null}, {"date": "2017-08-29", "close": 49.9602, "volume": null}, {"date": "2017-08-30", "close": 49.9602, "volume": null}, {"date": "2017-08-31", "close": 49.94, "volume": 2651.0}, {"date": "2017-09-01", "close": 49.94, "volume": null}, {"date": "2017-09-05", "close": 49.94, "volume": null}, {"date": "2017-09-06", "close": 49.94, "volume": null}, {"date": "2017-09-07", "close": 49.94, "volume": null}, {"date": "2017-09-08", "close": 50.1, "volume": 2651.0}, {"date": "2017-09-11", "close": 50.1, "volume": null}, {"date": "2017-09-12", "close": 50.1, "volume": null}, {"date": "2017-09-13", "close": 50.1, "volume": null}, {"date": "2017-09-14", "close": 50.1, "volume": null}, {"date": "2017-09-15", "close": 50.1, "volume": null}, {"date": "2017-09-18", "close": 50.1, "volume": 1501.0}, {"date": "2017-09-19", "close": 50.098, "volume": 750.0}, {"date": "2017-09-20", "close": 50.098, "volume": null}, {"date": "2017-09-21", "close": 50.098, "volume": null}, {"date": "2017-09-22", "close": 50.098, "volume": null}, {"date": "2017-09-25", "close": 50.1, "volume": 253.0}, {"date": "2017-09-26", "close": 50.1, "volume": null}, {"date": "2017-09-27", "close": 50.08, "volume": 2200.0}, {"date": "2017-09-28", "close": 50.025, "volume": 198.0}, {"date": "2017-09-29", "close": 50.04, "volume": 52.0}, {"date": "2017-10-02", "close": 50.04, "volume": null}, {"date": "2017-10-03", "close": 50.1, "volume": 149.0}, {"date": "2017-10-04", "close": 50.1, "volume": 219.0}, {"date": "2017-10-05", "close": 50.1, "volume": null}, {"date": "2017-10-06", "close": 50.1, "volume": null}, {"date": "2017-10-09", "close": 50.1, "volume": null}, {"date": "2017-10-10", "close": 50.1, "volume": null}, {"date": "2017-10-11", "close": 50.1, "volume": null}, {"date": "2017-10-12", "close": 50.1, "volume": null}, {"date": "2017-10-13", "close": 50.1, "volume": null}, {"date": "2017-10-16", "close": 50.1, "volume": null}, {"date": "2017-10-17", "close": 50.1, "volume": null}, {"date": "2017-10-18", "close": 50.1, "volume": null}, {"date": "2017-10-19", "close": 50.078, "volume": 281.0}, {"date": "2017-10-20", "close": 50.04, "volume": 190.0}, {"date": "2017-10-23", "close": 50.04, "volume": null}, {"date": "2017-10-24", "close": 50.04, "volume": null}, {"date": "2017-10-25", "close": 50.08, "volume": 133.0}, {"date": "2017-10-26", "close": 50.09, "volume": 190.0}, {"date": "2017-10-27", "close": 50.09, "volume": null}, {"date": "2017-10-30", "close": 50.09, "volume": null}, {"date": "2017-10-31", "close": 50.09, "volume": null}, {"date": "2017-11-01", "close": 50.09, "volume": null}, {"date": "2017-11-02", "close": 50.09, "volume": null}, {"date": "2017-11-03", "close": 50.09, "volume": null}, {"date": "2017-11-06", "close": 50.0836, "volume": 4338.0}, {"date": "2017-11-07", "close": 50.0836, "volume": null}, {"date": "2017-11-08", "close": 50.12, "volume": 3225.0}, {"date": "2017-11-09", "close": 50.06, "volume": 298.0}, {"date": "2017-11-10", "close": 50.12, "volume": 2200.0}, {"date": "2017-11-13", "close": 50.12, "volume": null}, {"date": "2017-11-14", "close": 50.12, "volume": null}, {"date": "2017-11-15", "close": 50.12, "volume": null}, {"date": "2017-11-16", "close": 50.2, "volume": 354.0}, {"date": "2017-11-17", "close": 50.54, "volume": 50.0}, {"date": "2017-11-20", "close": 50.1672, "volume": 2801.0}, {"date": "2017-11-21", "close": 50.1672, "volume": null}, {"date": "2017-11-22", "close": 50.1672, "volume": null}, {"date": "2017-11-24", "close": 50.1672, "volume": null}, {"date": "2017-11-27", "close": 50.18, "volume": 3481.0}, {"date": "2017-11-28", "close": 50.0924, "volume": 535.0}, {"date": "2017-11-29", "close": 50.0924, "volume": null}, {"date": "2017-11-30", "close": 50.0924, "volume": null}, {"date": "2017-12-01", "close": 50.0924, "volume": null}, {"date": "2017-12-04", "close": 50.24, "volume": 299.0}, {"date": "2017-12-05", "close": 50.12, "volume": 402.0}, {"date": "2017-12-06", "close": 50.12, "volume": null}, {"date": "2017-12-07", "close": 50.125, "volume": 123.0}, {"date": "2017-12-08", "close": 50.18, "volume": 159.0}, {"date": "2017-12-11", "close": 50.18, "volume": 342.0}, {"date": "2017-12-12", "close": 50.18, "volume": null}, {"date": "2017-12-13", "close": 50.18, "volume": null}, {"date": "2017-12-14", "close": 50.1662, "volume": 8708.0}, {"date": "2017-12-15", "close": 50.08, "volume": 100.0}, {"date": "2017-12-18", "close": 50.08, "volume": null}, {"date": "2017-12-19", "close": 50.0914, "volume": 14147.0}, {"date": "2017-12-20", "close": 50.1, "volume": 2616.0}, {"date": "2017-12-21", "close": 50.1, "volume": null}, {"date": "2017-12-22", "close": 50.1, "volume": null}, {"date": "2017-12-26", "close": 50.1, "volume": null}, {"date": "2017-12-27", "close": 50.0, "volume": 250.0}, {"date": "2017-12-28", "close": 50.0, "volume": null}, {"date": "2017-12-29", "close": 50.0, "volume": null}, {"date": "2018-01-02", "close": 50.14, "volume": 252.0}, {"date": "2018-01-03", "close": 50.02, "volume": 800.0}, {"date": "2018-01-04", "close": 50.104, "volume": 87.0}, {"date": "2018-01-05", "close": 50.104, "volume": null}, {"date": "2018-01-08", "close": 50.1252, "volume": 401.0}, {"date": "2018-01-09", "close": 50.1798, "volume": 305.0}, {"date": "2018-01-10", "close": 50.18, "volume": 64.0}, {"date": "2018-01-11", "close": 50.1096, "volume": 101.0}, {"date": "2018-01-12", "close": 50.18, "volume": 63.0}, {"date": "2018-01-16", "close": 50.1338, "volume": 4359.0}, {"date": "2018-01-17", "close": 50.2, "volume": 91.0}, {"date": "2018-01-18", "close": 50.1196, "volume": 2354.0}, {"date": "2018-01-19", "close": 50.2, "volume": 5297.0}, {"date": "2018-01-22", "close": 50.2, "volume": 1850.0}, {"date": "2018-01-23", "close": 50.2, "volume": null}, {"date": "2018-01-24", "close": 50.16, "volume": 1307.0}, {"date": "2018-01-25", "close": 50.16, "volume": 4861.0}, {"date": "2018-01-26", "close": 50.16, "volume": 202.0}, {"date": "2018-01-29", "close": 50.16, "volume": null}, {"date": "2018-01-30", "close": 50.18, "volume": 1622.0}, {"date": "2018-01-31", "close": 50.06, "volume": 2613.0}, {"date": "2018-02-01", "close": 50.1204, "volume": 425.0}, {"date": "2018-02-02", "close": 50.1038, "volume": 129.0}, {"date": "2018-02-05", "close": 50.1096, "volume": 164.0}, {"date": "2018-02-06", "close": 50.178, "volume": 3508.0}, {"date": "2018-02-07", "close": 50.18, "volume": 21491.0}, {"date": "2018-02-08", "close": 50.11, "volume": 1527.0}, {"date": "2018-02-09", "close": 50.1716, "volume": 2259.0}, {"date": "2018-02-12", "close": 50.14, "volume": 3148.0}, {"date": "2018-02-13", "close": 50.06, "volume": 5473.0}, {"date": "2018-02-14", "close": 50.2, "volume": 3640.0}, {"date": "2018-02-15", "close": 50.18, "volume": 14180.0}, {"date": "2018-02-16", "close": 50.106, "volume": 17605.0}, {"date": "2018-02-20", "close": 50.11, "volume": 1929.0}, {"date": "2018-02-21", "close": 50.14, "volume": 2040.0}, {"date": "2018-02-22", "close": 50.128, "volume": 1578.0}, {"date": "2018-02-23", "close": 50.16, "volume": 6612.0}, {"date": "2018-02-26", "close": 50.0662, "volume": 1832.0}, {"date": "2018-02-27", "close": 50.15, "volume": 2740.0}, {"date": "2018-02-28", "close": 50.116, "volume": 16842.0}, {"date": "2018-03-01", "close": 50.16, "volume": 1261.0}, {"date": "2018-03-02", "close": 50.16, "volume": 3348.0}, {"date": "2018-03-05", "close": 50.18, "volume": 65839.0}, {"date": "2018-03-06", "close": 50.18, "volume": 12435.0}, {"date": "2018-03-07", "close": 50.18, "volume": 44653.0}, {"date": "2018-03-08", "close": 50.2, "volume": 20417.0}, {"date": "2018-03-09", "close": 50.2, "volume": 9983.0}, {"date": "2018-03-12", "close": 50.2, "volume": 5125.0}, {"date": "2018-03-13", "close": 50.19, "volume": 7382.0}, {"date": "2018-03-14", "close": 50.214, "volume": 3683.0}, {"date": "2018-03-15", "close": 50.144, "volume": 2141.0}, {"date": "2018-03-16", "close": 50.22, "volume": 4214.0}, {"date": "2018-03-19", "close": 50.22, "volume": 5788.0}, {"date": "2018-03-20", "close": 50.0896, "volume": 7447.0}, {"date": "2018-03-21", "close": 50.1302, "volume": 6966.0}, {"date": "2018-03-22", "close": 50.08, "volume": 7757.0}, {"date": "2018-03-23", "close": 50.15, "volume": 737.0}, {"date": "2018-03-26", "close": 50.14, "volume": 8778.0}, {"date": "2018-03-27", "close": 50.125, "volume": 14651.0}, {"date": "2018-03-28", "close": 50.1788, "volume": 18484.0}, {"date": "2018-03-29", "close": 50.2, "volume": 25313.0}, {"date": "2018-04-02", "close": 50.21, "volume": 521535.0}, {"date": "2018-04-03", "close": 50.21, "volume": 110588.0}, {"date": "2018-04-04", "close": 50.18, "volume": 62350.0}, {"date": "2018-04-05", "close": 50.2, "volume": 24320.0}, {"date": "2018-04-06", "close": 50.2, "volume": 27469.0}, {"date": "2018-04-09", "close": 50.18, "volume": 29436.0}, {"date": "2018-04-10", "close": 50.1984, "volume": 19344.0}, {"date": "2018-04-11", "close": 50.19, "volume": 20900.0}, {"date": "2018-04-12", "close": 50.1896, "volume": 32771.0}, {"date": "2018-04-13", "close": 50.2, "volume": 10901.0}, {"date": "2018-04-16", "close": 50.2, "volume": 16813.0}, {"date": "2018-04-17", "close": 50.21, "volume": 42306.0}, {"date": "2018-04-18", "close": 50.22, "volume": 19990.0}, {"date": "2018-04-19", "close": 50.22, "volume": 51895.0}, {"date": "2018-04-20", "close": 50.22, "volume": 29020.0}, {"date": "2018-04-23", "close": 50.22, "volume": 20504.0}, {"date": "2018-04-24", "close": 50.178, "volume": 109160.0}, {"date": "2018-04-25", "close": 50.18, "volume": 38158.0}, {"date": "2018-04-26", "close": 50.18, "volume": 23086.0}, {"date": "2018-04-27", "close": 50.18, "volume": 25876.0}, {"date": "2018-04-30", "close": 50.1696, "volume": 15580.0}, {"date": "2018-05-01", "close": 50.19, "volume": 45291.0}, {"date": "2018-05-02", "close": 50.2, "volume": 119231.0}, {"date": "2018-05-03", "close": 50.19, "volume": 79346.0}, {"date": "2018-05-04", "close": 50.1998, "volume": 125956.0}, {"date": "2018-05-07", "close": 50.2, "volume": 23165.0}, {"date": "2018-05-08", "close": 50.21, "volume": 44344.0}, {"date": "2018-05-09", "close": 50.2, "volume": 42306.0}, {"date": "2018-05-10", "close": 50.2, "volume": 30482.0}, {"date": "2018-05-11", "close": 50.2, "volume": 153793.0}, {"date": "2018-05-14", "close": 50.22, "volume": 25691.0}, {"date": "2018-05-15", "close": 50.22, "volume": 26500.0}, {"date": "2018-05-16", "close": 50.22, "volume": 40003.0}, {"date": "2018-05-17", "close": 50.22, "volume": 29375.0}, {"date": "2018-05-18", "close": 50.22, "volume": 101102.0}, {"date": "2018-05-21", "close": 50.22, "volume": 27531.0}, {"date": "2018-05-22", "close": 50.16, "volume": 56035.0}, {"date": "2018-05-23", "close": 50.18, "volume": 89832.0}, {"date": "2018-05-24", "close": 50.18, "volume": 27323.0}, {"date": "2018-05-25", "close": 50.18, "volume": 71849.0}, {"date": "2018-05-29", "close": 50.18, "volume": 25309.0}, {"date": "2018-05-30", "close": 50.16, "volume": 160305.0}, {"date": "2018-05-31", "close": 50.18, "volume": 155869.0}, {"date": "2018-06-01", "close": 50.18, "volume": 144764.0}, {"date": "2018-06-04", "close": 50.2, "volume": 37212.0}, {"date": "2018-06-05", "close": 50.18, "volume": 42240.0}, {"date": "2018-06-06", "close": 50.1798, "volume": 411283.0}, {"date": "2018-06-07", "close": 50.19, "volume": 17933.0}, {"date": "2018-06-08", "close": 50.2, "volume": 12978.0}, {"date": "2018-06-11", "close": 50.19, "volume": 193109.0}, {"date": "2018-06-12", "close": 50.18, "volume": 18082.0}, {"date": "2018-06-13", "close": 50.18, "volume": 57517.0}, {"date": "2018-06-14", "close": 50.2, "volume": 35520.0}, {"date": "2018-06-15", "close": 50.2, "volume": 20357.0}, {"date": "2018-06-18", "close": 50.2, "volume": 29470.0}, {"date": "2018-06-19", "close": 50.2, "volume": 31797.0}, {"date": "2018-06-20", "close": 50.22, "volume": 43249.0}, {"date": "2018-06-21", "close": 50.24, "volume": 35289.0}, {"date": "2018-06-22", "close": 50.22, "volume": 32714.0}, {"date": "2018-06-25", "close": 50.14, "volume": 58488.0}, {"date": "2018-06-26", "close": 50.1524, "volume": 443020.0}, {"date": "2018-06-27", "close": 50.146, "volume": 43746.0}, {"date": "2018-06-28", "close": 50.16, "volume": 61270.0}, {"date": "2018-06-29", "close": 50.16, "volume": 267813.0}, {"date": "2018-07-02", "close": 50.16, "volume": 796148.0}, {"date": "2018-07-03", "close": 50.17, "volume": 50405.0}, {"date": "2018-07-05", "close": 50.14, "volume": 152506.0}, {"date": "2018-07-06", "close": 50.16, "volume": 79434.0}, {"date": "2018-07-09", "close": 50.15, "volume": 25226.0}, {"date": "2018-07-10", "close": 50.15, "volume": 135571.0}, {"date": "2018-07-11", "close": 50.16, "volume": 85494.0}, {"date": "2018-07-12", "close": 50.16, "volume": 181076.0}, {"date": "2018-07-13", "close": 50.17, "volume": 20244.0}, {"date": "2018-07-16", "close": 50.18, "volume": 90016.0}, {"date": "2018-07-17", "close": 50.2, "volume": 38188.0}, {"date": "2018-07-18", "close": 50.2, "volume": 114445.0}, {"date": "2018-07-19", "close": 50.2, "volume": 31997.0}, {"date": "2018-07-20", "close": 50.18, "volume": 47867.0}, {"date": "2018-07-23", "close": 50.18, "volume": 52951.0}, {"date": "2018-07-24", "close": 50.14, "volume": 183872.0}, {"date": "2018-07-25", "close": 50.14, "volume": 48039.0}, {"date": "2018-07-26", "close": 50.14, "volume": 60796.0}, {"date": "2018-07-27", "close": 50.14, "volume": 17998.0}, {"date": "2018-07-30", "close": 50.14, "volume": 16864.0}, {"date": "2018-07-31", "close": 50.14, "volume": 43440.0}, {"date": "2018-08-01", "close": 50.16, "volume": 215642.0}, {"date": "2018-08-02", "close": 50.16, "volume": 47004.0}, {"date": "2018-08-03", "close": 50.17, "volume": 75576.0}, {"date": "2018-08-06", "close": 50.18, "volume": 59814.0}, {"date": "2018-08-07", "close": 50.18, "volume": 202154.0}, {"date": "2018-08-08", "close": 50.18, "volume": 101488.0}, {"date": "2018-08-09", "close": 50.2, "volume": 171409.0}, {"date": "2018-08-10", "close": 50.19, "volume": 42733.0}, {"date": "2018-08-13", "close": 50.19, "volume": 70226.0}, {"date": "2018-08-14", "close": 50.2, "volume": 88152.0}, {"date": "2018-08-15", "close": 50.2, "volume": 105618.0}, {"date": "2018-08-16", "close": 50.2, "volume": 55932.0}, {"date": "2018-08-17", "close": 50.21, "volume": 88774.0}, {"date": "2018-08-20", "close": 50.22, "volume": 44972.0}, {"date": "2018-08-21", "close": 50.14, "volume": 151721.0}, {"date": "2018-08-22", "close": 50.14, "volume": 79888.0}, {"date": "2018-08-23", "close": 50.14, "volume": 255558.0}, {"date": "2018-08-24", "close": 50.1402, "volume": 74631.0}, {"date": "2018-08-27", "close": 50.15, "volume": 84005.0}, {"date": "2018-08-28", "close": 50.15, "volume": 154955.0}, {"date": "2018-08-29", "close": 50.15, "volume": 226570.0}, {"date": "2018-08-30", "close": 50.16, "volume": 120257.0}, {"date": "2018-08-31", "close": 50.16, "volume": 182355.0}, {"date": "2018-09-04", "close": 50.15, "volume": 275423.0}, {"date": "2018-09-05", "close": 50.18, "volume": 337398.0}, {"date": "2018-09-06", "close": 50.1874, "volume": 527471.0}, {"date": "2018-09-07", "close": 50.18, "volume": 106480.0}, {"date": "2018-09-10", "close": 50.16, "volume": 152831.0}, {"date": "2018-09-11", "close": 50.198, "volume": 356389.0}, {"date": "2018-09-12", "close": 50.19, "volume": 230011.0}, {"date": "2018-09-13", "close": 50.18, "volume": 86143.0}, {"date": "2018-09-14", "close": 50.18, "volume": 73398.0}, {"date": "2018-09-17", "close": 50.2, "volume": 300993.0}, {"date": "2018-09-18", "close": 50.21, "volume": 278048.0}, {"date": "2018-09-19", "close": 50.22, "volume": 49191.0}, {"date": "2018-09-20", "close": 50.24, "volume": 133979.0}, {"date": "2018-09-21", "close": 50.22, "volume": 88604.0}, {"date": "2018-09-24", "close": 50.22, "volume": 95504.0}, {"date": "2018-09-25", "close": 50.16, "volume": 135962.0}, {"date": "2018-09-26", "close": 50.16, "volume": 123319.0}, {"date": "2018-09-27", "close": 50.17, "volume": 148778.0}, {"date": "2018-09-28", "close": 50.166, "volume": 264999.0}, {"date": "2018-10-01", "close": 50.1726, "volume": 121321.0}, {"date": "2018-10-02", "close": 50.17, "volume": 170165.0}, {"date": "2018-10-03", "close": 50.18, "volume": 152394.0}, {"date": "2018-10-04", "close": 50.2, "volume": 376373.0}, {"date": "2018-10-05", "close": 50.19, "volume": 167650.0}, {"date": "2018-10-08", "close": 50.16, "volume": 175904.0}, {"date": "2018-10-09", "close": 50.18, "volume": 171052.0}, {"date": "2018-10-10", "close": 50.2, "volume": 127146.0}, {"date": "2018-10-11", "close": 50.2, "volume": 488855.0}, {"date": "2018-10-12", "close": 50.21, "volume": 179600.0}, {"date": "2018-10-15", "close": 50.21, "volume": 281888.0}, {"date": "2018-10-16", "close": 50.2072, "volume": 355020.0}, {"date": "2018-10-17", "close": 50.22, "volume": 252414.0}, {"date": "2018-10-18", "close": 50.23, "volume": 81679.0}, {"date": "2018-10-19", "close": 50.22, "volume": 709257.0}, {"date": "2018-10-22", "close": 50.24, "volume": 115229.0}, {"date": "2018-10-23", "close": 50.18, "volume": 388029.0}, {"date": "2018-10-24", "close": 50.17, "volume": 285365.0}, {"date": "2018-10-25", "close": 50.18, "volume": 147825.0}, {"date": "2018-10-26", "close": 50.14, "volume": 703729.0}, {"date": "2018-10-29", "close": 50.17, "volume": 365827.0}, {"date": "2018-10-30", "close": 50.18, "volume": 214722.0}, {"date": "2018-10-31", "close": 50.18, "volume": 332616.0}, {"date": "2018-11-01", "close": 50.2, "volume": 958446.0}, {"date": "2018-11-02", "close": 50.2, "volume": 461746.0}, {"date": "2018-11-05", "close": 50.18, "volume": 254881.0}, {"date": "2018-11-06", "close": 50.22, "volume": 364911.0}, {"date": "2018-11-07", "close": 50.2, "volume": 328672.0}, {"date": "2018-11-08", "close": 50.22, "volume": 321454.0}, {"date": "2018-11-09", "close": 50.21, "volume": 125828.0}, {"date": "2018-11-12", "close": 50.22, "volume": 199248.0}, {"date": "2018-11-13", "close": 50.24, "volume": 137695.0}, {"date": "2018-11-14", "close": 50.2, "volume": 966572.0}, {"date": "2018-11-15", "close": 50.222, "volume": 257500.0}, {"date": "2018-11-16", "close": 50.24, "volume": 371902.0}, {"date": "2018-11-19", "close": 50.25, "volume": 419487.0}, {"date": "2018-11-20", "close": 50.17, "volume": 262364.0}, {"date": "2018-11-21", "close": 50.2, "volume": 145047.0}, {"date": "2018-11-23", "close": 50.2, "volume": 105288.0}, {"date": "2018-11-26", "close": 50.18, "volume": 380410.0}, {"date": "2018-11-27", "close": 50.2, "volume": 307297.0}, {"date": "2018-11-28", "close": 50.2, "volume": 416908.0}, {"date": "2018-11-29", "close": 50.18, "volume": 251421.0}, {"date": "2018-11-30", "close": 50.22, "volume": 423313.0}, {"date": "2018-12-03", "close": 50.21, "volume": 567257.0}, {"date": "2018-12-04", "close": 50.18, "volume": 303837.0}, {"date": "2018-12-06", "close": 50.22, "volume": 557687.0}, {"date": "2018-12-07", "close": 50.2, "volume": 383153.0}, {"date": "2018-12-10", "close": 50.22, "volume": 356937.0}, {"date": "2018-12-11", "close": 50.23, "volume": 429265.0}, {"date": "2018-12-12", "close": 50.22, "volume": 226237.0}, {"date": "2018-12-13", "close": 50.235, "volume": 372784.0}, {"date": "2018-12-14", "close": 50.22, "volume": 273739.0}, {"date": "2018-12-17", "close": 50.22, "volume": 1354832.0}, {"date": "2018-12-18", "close": 50.24, "volume": 935837.0}, {"date": "2018-12-19", "close": 50.2, "volume": 540016.0}, {"date": "2018-12-20", "close": 50.22, "volume": 1133294.0}, {"date": "2018-12-21", "close": 50.22, "volume": 724860.0}, {"date": "2018-12-24", "close": 50.1522, "volume": 821477.0}, {"date": "2018-12-26", "close": 50.12, "volume": 875913.0}, {"date": "2018-12-27", "close": 50.16, "volume": 890062.0}, {"date": "2018-12-28", "close": 50.14, "volume": 564740.0}, {"date": "2018-12-31", "close": 50.16, "volume": 732782.0}, {"date": "2019-01-02", "close": 50.16, "volume": 1211432.0}, {"date": "2019-01-03", "close": 50.16, "volume": 383351.0}, {"date": "2019-01-04", "close": 50.16, "volume": 204927.0}, {"date": "2019-01-07", "close": 50.17, "volume": 2740525.0}, {"date": "2019-01-08", "close": 50.18, "volume": 9903180.0}, {"date": "2019-01-09", "close": 50.18, "volume": 1277128.0}, {"date": "2019-01-10", "close": 50.2, "volume": 383450.0}, {"date": "2019-01-11", "close": 50.2, "volume": 222088.0}, {"date": "2019-01-14", "close": 50.22, "volume": 409964.0}, {"date": "2019-01-15", "close": 50.21, "volume": 576292.0}, {"date": "2019-01-16", "close": 50.22, "volume": 281338.0}, {"date": "2019-01-17", "close": 50.24, "volume": 2136035.0}, {"date": "2019-01-18", "close": 50.22, "volume": 413664.0}, {"date": "2019-01-22", "close": 50.14, "volume": 334808.0}, {"date": "2019-01-23", "close": 50.14, "volume": 883741.0}, {"date": "2019-01-24", "close": 50.14, "volume": 528560.0}, {"date": "2019-01-25", "close": 50.16, "volume": 234694.0}, {"date": "2019-01-28", "close": 50.14, "volume": 324682.0}, {"date": "2019-01-29", "close": 50.18, "volume": 199754.0}, {"date": "2019-01-30", "close": 50.16, "volume": 235655.0}, {"date": "2019-01-31", "close": 50.16, "volume": 640868.0}, {"date": "2019-02-01", "close": 50.18, "volume": 354677.0}, {"date": "2019-02-04", "close": 50.16, "volume": 330607.0}, {"date": "2019-02-05", "close": 50.2, "volume": 418765.0}, {"date": "2019-02-06", "close": 50.2, "volume": 475324.0}, {"date": "2019-02-07", "close": 50.2, "volume": 292055.0}, {"date": "2019-02-08", "close": 50.18, "volume": 256117.0}, {"date": "2019-02-11", "close": 50.18, "volume": 837144.0}, {"date": "2019-02-12", "close": 50.22, "volume": 207007.0}, {"date": "2019-02-13", "close": 50.2, "volume": 452374.0}, {"date": "2019-02-14", "close": 50.2, "volume": 225337.0}, {"date": "2019-02-15", "close": 50.2, "volume": 365160.0}, {"date": "2019-02-19", "close": 50.14, "volume": 660983.0}, {"date": "2019-02-20", "close": 50.14, "volume": 227143.0}, {"date": "2019-02-21", "close": 50.16, "volume": 936818.0}, {"date": "2019-02-22", "close": 50.12, "volume": 694857.0}, {"date": "2019-02-25", "close": 50.14, "volume": 381485.0}, {"date": "2019-02-26", "close": 50.14, "volume": 1507521.0}, {"date": "2019-02-27", "close": 50.16, "volume": 288857.0}, {"date": "2019-02-28", "close": 50.18, "volume": 431875.0}, {"date": "2019-03-01", "close": 50.18, "volume": 3793733.0}, {"date": "2019-03-04", "close": 50.18, "volume": 318107.0}, {"date": "2019-03-05", "close": 50.16, "volume": 420603.0}, {"date": "2019-03-06", "close": 50.22, "volume": 261264.0}, {"date": "2019-03-07", "close": 50.2, "volume": 268019.0}, {"date": "2019-03-08", "close": 50.2, "volume": 243614.0}, {"date": "2019-03-11", "close": 50.18, "volume": 296538.0}, {"date": "2019-03-12", "close": 50.22, "volume": 709667.0}, {"date": "2019-03-13", "close": 50.2, "volume": 1039368.0}, {"date": "2019-03-14", "close": 50.2, "volume": 239102.0}, {"date": "2019-03-15", "close": 50.2, "volume": 217186.0}, {"date": "2019-03-18", "close": 50.22, "volume": 1530792.0}, {"date": "2019-03-19", "close": 50.24, "volume": 1051955.0}, {"date": "2019-03-20", "close": 50.22, "volume": 370476.0}, {"date": "2019-03-21", "close": 50.22, "volume": 235812.0}, {"date": "2019-03-22", "close": 50.21, "volume": 246237.0}, {"date": "2019-03-25", "close": 50.21, "volume": 253174.0}, {"date": "2019-03-26", "close": 50.14, "volume": 300536.0}, {"date": "2019-03-27", "close": 50.1206, "volume": 278520.0}, {"date": "2019-03-28", "close": 50.14, "volume": 463694.0}, {"date": "2019-03-29", "close": 50.16, "volume": 254987.0}, {"date": "2019-04-01", "close": 50.16, "volume": 679310.0}, {"date": "2019-04-02", "close": 50.16, "volume": 319485.0}, {"date": "2019-04-03", "close": 50.18, "volume": 272088.0}, {"date": "2019-04-04", "close": 50.2, "volume": 278855.0}, {"date": "2019-04-05", "close": 50.19, "volume": 223344.0}, {"date": "2019-04-08", "close": 50.18, "volume": 187998.0}, {"date": "2019-04-09", "close": 50.2, "volume": 203848.0}, {"date": "2019-04-10", "close": 50.2, "volume": 277260.0}, {"date": "2019-04-11", "close": 50.24, "volume": 258881.0}, {"date": "2019-04-12", "close": 50.2302, "volume": 214752.0}, {"date": "2019-04-15", "close": 50.23, "volume": 138267.0}, {"date": "2019-04-16", "close": 50.22, "volume": 336748.0}, {"date": "2019-04-17", "close": 50.24, "volume": 160762.0}, {"date": "2019-04-18", "close": 50.22, "volume": 234350.0}, {"date": "2019-04-22", "close": 50.25, "volume": 215245.0}, {"date": "2019-04-23", "close": 50.16, "volume": 215845.0}, {"date": "2019-04-24", "close": 50.18, "volume": 214329.0}, {"date": "2019-04-25", "close": 50.16, "volume": 240102.0}, {"date": "2019-04-26", "close": 50.16, "volume": 249941.0}, {"date": "2019-04-29", "close": 50.16, "volume": 310187.0}, {"date": "2019-04-30", "close": 50.2, "volume": 196820.0}, {"date": "2019-05-01", "close": 50.18, "volume": 193494.0}, {"date": "2019-05-02", "close": 50.22, "volume": 230650.0}, {"date": "2019-05-03", "close": 50.22, "volume": 232894.0}, {"date": "2019-05-06", "close": 50.22, "volume": 413241.0}, {"date": "2019-05-07", "close": 50.22, "volume": 228497.0}, {"date": "2019-05-08", "close": 50.22, "volume": 288837.0}, {"date": "2019-05-09", "close": 50.24, "volume": 197244.0}, {"date": "2019-05-10", "close": 50.24, "volume": 206062.0}, {"date": "2019-05-13", "close": 50.24, "volume": 240160.0}, {"date": "2019-05-14", "close": 50.26, "volume": 179286.0}, {"date": "2019-05-15", "close": 50.26, "volume": 293933.0}, {"date": "2019-05-16", "close": 50.26, "volume": 168467.0}, {"date": "2019-05-17", "close": 50.26, "volume": 170830.0}, {"date": "2019-05-20", "close": 50.25, "volume": 132306.0}, {"date": "2019-05-21", "close": 50.28, "volume": 254327.0}, {"date": "2019-05-22", "close": 50.26, "volume": 218893.0}, {"date": "2019-05-23", "close": 50.26, "volume": 320031.0}, {"date": "2019-05-24", "close": 50.28, "volume": 146257.0}, {"date": "2019-05-28", "close": 50.16, "volume": 147238.0}, {"date": "2019-05-29", "close": 50.2, "volume": 586367.0}, {"date": "2019-05-30", "close": 50.22, "volume": 239415.0}, {"date": "2019-05-31", "close": 50.18, "volume": 188556.0}, {"date": "2019-06-03", "close": 50.18, "volume": 251616.0}, {"date": "2019-06-04", "close": 50.22, "volume": 481255.0}, {"date": "2019-06-05", "close": 50.2, "volume": 233268.0}, {"date": "2019-06-06", "close": 50.2, "volume": 337861.0}, {"date": "2019-06-07", "close": 50.2, "volume": 145171.0}, {"date": "2019-06-10", "close": 50.18, "volume": 163550.0}, {"date": "2019-06-11", "close": 50.22, "volume": 152704.0}, {"date": "2019-06-12", "close": 50.2, "volume": 183311.0}, {"date": "2019-06-13", "close": 50.2, "volume": 670952.0}, {"date": "2019-06-14", "close": 50.2, "volume": 194096.0}, {"date": "2019-06-17", "close": 50.2, "volume": 171445.0}, {"date": "2019-06-18", "close": 50.22, "volume": 210501.0}, {"date": "2019-06-19", "close": 50.22, "volume": 163520.0}, {"date": "2019-06-20", "close": 50.24, "volume": 224781.0}, {"date": "2019-06-21", "close": 50.2, "volume": 318121.0}, {"date": "2019-06-24", "close": 50.14, "volume": 317397.0}, {"date": "2019-06-25", "close": 50.14, "volume": 486411.0}, {"date": "2019-06-26", "close": 50.14, "volume": 336967.0}, {"date": "2019-06-27", "close": 50.1426, "volume": 374023.0}, {"date": "2019-06-28", "close": 50.14, "volume": 246816.0}, {"date": "2019-07-01", "close": 50.14, "volume": 414485.0}, {"date": "2019-07-02", "close": 50.16, "volume": 270728.0}, {"date": "2019-07-03", "close": 50.16, "volume": 128467.0}, {"date": "2019-07-05", "close": 50.16, "volume": 146608.0}, {"date": "2019-07-08", "close": 50.18, "volume": 253110.0}, {"date": "2019-07-09", "close": 50.18, "volume": 327461.0}, {"date": "2019-07-10", "close": 50.18, "volume": 143237.0}, {"date": "2019-07-11", "close": 50.16, "volume": 239566.0}, {"date": "2019-07-12", "close": 50.18, "volume": 159182.0}, {"date": "2019-07-15", "close": 50.2, "volume": 154931.0}, {"date": "2019-07-16", "close": 50.19, "volume": 278952.0}, {"date": "2019-07-17", "close": 50.18, "volume": 189623.0}, {"date": "2019-07-18", "close": 50.2, "volume": 262760.0}, {"date": "2019-07-19", "close": 50.18, "volume": 156819.0}, {"date": "2019-07-22", "close": 50.2002, "volume": 149166.0}, {"date": "2019-07-23", "close": 50.12, "volume": 199994.0}, {"date": "2019-07-24", "close": 50.12, "volume": 305318.0}, {"date": "2019-07-25", "close": 50.12, "volume": 204558.0}, {"date": "2019-07-26", "close": 50.12, "volume": 196868.0}, {"date": "2019-07-29", "close": 50.14, "volume": 234210.0}, {"date": "2019-07-30", "close": 50.12, "volume": 186536.0}, {"date": "2019-07-31", "close": 50.1424, "volume": 218953.0}, {"date": "2019-08-01", "close": 50.14, "volume": 210614.0}, {"date": "2019-08-02", "close": 50.14, "volume": 190188.0}, {"date": "2019-08-05", "close": 50.155, "volume": 524250.0}, {"date": "2019-08-06", "close": 50.14, "volume": 173668.0}, {"date": "2019-08-07", "close": 50.18, "volume": 239348.0}, {"date": "2019-08-08", "close": 50.16, "volume": 173991.0}, {"date": "2019-08-09", "close": 50.14, "volume": 465459.0}, {"date": "2019-08-12", "close": 50.16, "volume": 900923.0}, {"date": "2019-08-13", "close": 50.14, "volume": 249395.0}, {"date": "2019-08-14", "close": 50.16, "volume": 329843.0}, {"date": "2019-08-15", "close": 50.16, "volume": 195094.0}, {"date": "2019-08-16", "close": 50.16, "volume": 179812.0}, {"date": "2019-08-19", "close": 50.16, "volume": 204826.0}, {"date": "2019-08-20", "close": 50.18, "volume": 258809.0}, {"date": "2019-08-21", "close": 50.14, "volume": 9888645.0}, {"date": "2019-08-22", "close": 50.18, "volume": 7387995.0}, {"date": "2019-08-23", "close": 50.18, "volume": 160883.0}, {"date": "2019-08-26", "close": 50.16, "volume": 124296.0}, {"date": "2019-08-27", "close": 50.09, "volume": 252353.0}, {"date": "2019-08-28", "close": 50.1, "volume": 1061108.0}, {"date": "2019-08-29", "close": 50.12, "volume": 121315.0}, {"date": "2019-08-30", "close": 50.12, "volume": 225733.0}, {"date": "2019-09-03", "close": 50.1, "volume": 288064.0}, {"date": "2019-09-04", "close": 50.14, "volume": 289618.0}, {"date": "2019-09-05", "close": 50.14, "volume": 170078.0}, {"date": "2019-09-06", "close": 50.1232, "volume": 235541.0}, {"date": "2019-09-09", "close": 50.12, "volume": 172939.0}, {"date": "2019-09-10", "close": 50.12, "volume": 144192.0}, {"date": "2019-09-11", "close": 50.12, "volume": 139711.0}, {"date": "2019-09-12", "close": 50.16, "volume": 149390.0}, {"date": "2019-09-13", "close": 50.14, "volume": 335794.0}, {"date": "2019-09-16", "close": 50.14, "volume": 283871.0}, {"date": "2019-09-17", "close": 50.16, "volume": 246960.0}, {"date": "2019-09-18", "close": 50.14, "volume": 135703.0}, {"date": "2019-09-19", "close": 50.14, "volume": 202940.0}, {"date": "2019-09-20", "close": 50.16, "volume": 191163.0}, {"date": "2019-09-23", "close": 50.14, "volume": 149250.0}, {"date": "2019-09-24", "close": 50.08, "volume": 320180.0}, {"date": "2019-09-25", "close": 50.08, "volume": 349411.0}, {"date": "2019-09-26", "close": 50.1, "volume": 260552.0}, {"date": "2019-09-27", "close": 50.1, "volume": 117651.0}, {"date": "2019-09-30", "close": 50.1, "volume": 287019.0}, {"date": "2019-10-01", "close": 50.1, "volume": 123322.0}, {"date": "2019-10-02", "close": 50.09, "volume": 448479.0}, {"date": "2019-10-03", "close": 50.12, "volume": 125345.0}, {"date": "2019-10-04", "close": 50.12, "volume": 181839.0}, {"date": "2019-10-07", "close": 50.1, "volume": 726849.0}, {"date": "2019-10-08", "close": 50.12, "volume": 75917.0}, {"date": "2019-10-09", "close": 50.1, "volume": 224803.0}, {"date": "2019-10-10", "close": 50.12, "volume": 130178.0}, {"date": "2019-10-11", "close": 50.1, "volume": 431373.0}, {"date": "2019-10-14", "close": 50.1, "volume": 121132.0}, {"date": "2019-10-15", "close": 50.14, "volume": 530440.0}, {"date": "2019-10-16", "close": 50.12, "volume": 282143.0}, {"date": "2019-10-17", "close": 50.14, "volume": 145860.0}, {"date": "2019-10-18", "close": 50.12, "volume": 96512.0}, {"date": "2019-10-21", "close": 50.14, "volume": 223946.0}, {"date": "2019-10-22", "close": 50.06, "volume": 167160.0}, {"date": "2019-10-23", "close": 50.04, "volume": 141002.0}, {"date": "2019-10-24", "close": 50.06, "volume": 195519.0}, {"date": "2019-10-25", "close": 50.06, "volume": 235634.0}, {"date": "2019-10-28", "close": 50.08, "volume": 548404.0}, {"date": "2019-10-29", "close": 50.06, "volume": 600669.0}, {"date": "2019-10-30", "close": 50.08, "volume": 149738.0}, {"date": "2019-10-31", "close": 50.1, "volume": 757635.0}, {"date": "2019-11-01", "close": 50.1, "volume": 100384.0}, {"date": "2019-11-04", "close": 50.08, "volume": 264040.0}, {"date": "2019-11-05", "close": 50.12, "volume": 191212.0}, {"date": "2019-11-06", "close": 50.1, "volume": 324006.0}, {"date": "2019-11-07", "close": 50.12, "volume": 181744.0}, {"date": "2019-11-08", "close": 50.14, "volume": 105889.0}, {"date": "2019-11-11", "close": 50.14, "volume": 100193.0}, {"date": "2019-11-12", "close": 50.12, "volume": 160455.0}, {"date": "2019-11-13", "close": 50.14, "volume": 228273.0}, {"date": "2019-11-14", "close": 50.14, "volume": 179540.0}, {"date": "2019-11-15", "close": 50.15, "volume": 183034.0}, {"date": "2019-11-18", "close": 50.14, "volume": 140009.0}, {"date": "2019-11-19", "close": 50.18, "volume": 811027.0}, {"date": "2019-11-20", "close": 50.16, "volume": 246351.0}, {"date": "2019-11-21", "close": 50.18, "volume": 192077.0}, {"date": "2019-11-22", "close": 50.18, "volume": 260518.0}, {"date": "2019-11-25", "close": 50.12, "volume": 148961.0}, {"date": "2019-11-26", "close": 50.1, "volume": 269110.0}, {"date": "2019-11-27", "close": 50.11, "volume": 135993.0}, {"date": "2019-11-29", "close": 50.12, "volume": 96085.0}, {"date": "2019-12-02", "close": 50.1, "volume": 481600.0}, {"date": "2019-12-03", "close": 50.12, "volume": 410487.0}, {"date": "2019-12-04", "close": 50.12, "volume": 345854.0}, {"date": "2019-12-05", "close": 50.13, "volume": 138194.0}, {"date": "2019-12-06", "close": 50.12, "volume": 126221.0}, {"date": "2019-12-09", "close": 50.14, "volume": 339878.0}, {"date": "2019-12-10", "close": 50.14, "volume": 133307.0}, {"date": "2019-12-11", "close": 50.12, "volume": 408581.0}, {"date": "2019-12-12", "close": 50.14, "volume": 155292.0}, {"date": "2019-12-13", "close": 50.12, "volume": 227510.0}, {"date": "2019-12-16", "close": 50.14, "volume": 531590.0}, {"date": "2019-12-17", "close": 50.12, "volume": 354308.0}, {"date": "2019-12-18", "close": 50.14, "volume": 184384.0}, {"date": "2019-12-19", "close": 50.18, "volume": 623991.0}, {"date": "2019-12-20", "close": 50.16, "volume": 300394.0}, {"date": "2019-12-23", "close": 50.1, "volume": 229460.0}, {"date": "2019-12-24", "close": 50.1, "volume": 95656.0}, {"date": "2019-12-26", "close": 50.14, "volume": 176473.0}, {"date": "2019-12-27", "close": 50.12, "volume": 156417.0}, {"date": "2019-12-30", "close": 50.12, "volume": 178141.0}, {"date": "2019-12-31", "close": 50.12, "volume": 167419.0}, {"date": "2020-01-02", "close": 50.14, "volume": 270136.0}, {"date": "2020-01-03", "close": 50.16, "volume": 209639.0}, {"date": "2020-01-06", "close": 50.14, "volume": 535702.0}, {"date": "2020-01-07", "close": 50.18, "volume": 255591.0}, {"date": "2020-01-08", "close": 50.18, "volume": 227239.0}, {"date": "2020-01-09", "close": 50.16, "volume": 519874.0}, {"date": "2020-01-10", "close": 50.18, "volume": 285141.0}, {"date": "2020-01-13", "close": 50.16, "volume": 1160380.0}, {"date": "2020-01-14", "close": 50.2, "volume": 335609.0}, {"date": "2020-01-15", "close": 50.18, "volume": 330688.0}, {"date": "2020-01-16", "close": 50.2, "volume": 268722.0}, {"date": "2020-01-17", "close": 50.22, "volume": 770472.0}, {"date": "2020-01-21", "close": 50.16, "volume": 199880.0}, {"date": "2020-01-22", "close": 50.14, "volume": 184435.0}, {"date": "2020-01-23", "close": 50.16, "volume": 232053.0}, {"date": "2020-01-24", "close": 50.14, "volume": 524297.0}, {"date": "2020-01-27", "close": 50.16, "volume": 206441.0}, {"date": "2020-01-28", "close": 50.16, "volume": 231925.0}, {"date": "2020-01-29", "close": 50.18, "volume": 268903.0}, {"date": "2020-01-30", "close": 50.2, "volume": 107583.0}, {"date": "2020-01-31", "close": 50.18, "volume": 175091.0}, {"date": "2020-02-03", "close": 50.18, "volume": 415406.0}, {"date": "2020-02-04", "close": 50.2, "volume": 200831.0}, {"date": "2020-02-05", "close": 50.22, "volume": 210431.0}, {"date": "2020-02-06", "close": 50.24, "volume": 313748.0}, {"date": "2020-02-07", "close": 50.22, "volume": 742600.0}, {"date": "2020-02-10", "close": 50.22, "volume": 162715.0}, {"date": "2020-02-11", "close": 50.24, "volume": 242800.0}, {"date": "2020-02-12", "close": 50.26, "volume": 322607.0}, {"date": "2020-02-13", "close": 50.26, "volume": 273256.0}, {"date": "2020-02-14", "close": 50.26, "volume": 175699.0}, {"date": "2020-02-18", "close": 50.22, "volume": 257285.0}, {"date": "2020-02-19", "close": 50.25, "volume": 297432.0}, {"date": "2020-02-20", "close": 50.24, "volume": 173279.0}, {"date": "2020-02-21", "close": 50.24, "volume": 188284.0}, {"date": "2020-02-24", "close": 50.27, "volume": 416130.0}, {"date": "2020-02-25", "close": 50.2, "volume": 355122.0}, {"date": "2020-02-26", "close": 50.17, "volume": 258147.0}, {"date": "2020-02-27", "close": 50.18, "volume": 468613.0}, {"date": "2020-02-28", "close": 50.18, "volume": 1473393.0}, {"date": "2020-03-02", "close": 50.18, "volume": 770852.0}, {"date": "2020-03-03", "close": 50.18, "volume": 734785.0}, {"date": "2020-03-04", "close": 50.14, "volume": 453155.0}, {"date": "2020-03-05", "close": 50.16, "volume": 262141.0}, {"date": "2020-03-06", "close": 50.16, "volume": 386092.0}, {"date": "2020-03-09", "close": 50.1, "volume": 866203.0}, {"date": "2020-03-10", "close": 50.16, "volume": 597829.0}, {"date": "2020-03-11", "close": 50.12, "volume": 665981.0}, {"date": "2020-03-12", "close": 50.16, "volume": 911926.0}, {"date": "2020-03-13", "close": 50.16, "volume": 670320.0}, {"date": "2020-03-16", "close": 50.14, "volume": 602744.0}, {"date": "2020-03-17", "close": 50.18, "volume": 523621.0}, {"date": "2020-03-18", "close": 50.2, "volume": 1379647.0}, {"date": "2020-03-19", "close": 50.24, "volume": 2083375.0}, {"date": "2020-03-20", "close": 50.18, "volume": 1029150.0}, {"date": "2020-03-23", "close": 50.14, "volume": 1276334.0}, {"date": "2020-03-24", "close": 50.12, "volume": 756781.0}, {"date": "2020-03-25", "close": 50.2, "volume": 682295.0}, {"date": "2020-03-26", "close": 50.18, "volume": 697558.0}, {"date": "2020-03-27", "close": 50.2, "volume": 1099683.0}, {"date": "2020-03-30", "close": 50.18, "volume": 604697.0}, {"date": "2020-03-31", "close": 50.22, "volume": 298577.0}, {"date": "2020-04-01", "close": 50.2, "volume": 1093760.0}, {"date": "2020-04-02", "close": 50.2, "volume": 1051128.0}, {"date": "2020-04-03", "close": 50.18, "volume": 763526.0}, {"date": "2020-04-06", "close": 50.22, "volume": 365999.0}, {"date": "2020-04-07", "close": 50.2, "volume": 434358.0}, {"date": "2020-04-08", "close": 50.26, "volume": 355714.0}, {"date": "2020-04-09", "close": 50.26, "volume": 1057058.0}, {"date": "2020-04-13", "close": 50.22, "volume": 1152255.0}, {"date": "2020-04-14", "close": 50.2, "volume": 319602.0}, {"date": "2020-04-15", "close": 50.22, "volume": 171709.0}, {"date": "2020-04-16", "close": 50.21, "volume": 319756.0}, {"date": "2020-04-17", "close": 50.2, "volume": 380924.0}, {"date": "2020-04-20", "close": 50.24, "volume": 476302.0}, {"date": "2020-04-21", "close": 50.22, "volume": 453149.0}, {"date": "2020-04-22", "close": 50.2, "volume": 306055.0}, {"date": "2020-04-23", "close": 50.2, "volume": 1669666.0}, {"date": "2020-04-24", "close": 50.22, "volume": 224802.0}, {"date": "2020-04-27", "close": 50.2, "volume": 424915.0}, {"date": "2020-04-28", "close": 50.24, "volume": 516464.0}, {"date": "2020-04-29", "close": 50.22, "volume": 344222.0}, {"date": "2020-04-30", "close": 50.24, "volume": 543359.0}, {"date": "2020-05-01", "close": 50.24, "volume": 738871.0}, {"date": "2020-05-04", "close": 50.2, "volume": 264062.0}, {"date": "2020-05-05", "close": 50.23, "volume": 255796.0}, {"date": "2020-05-06", "close": 50.28, "volume": 362602.0}, {"date": "2020-05-07", "close": 50.26, "volume": 187903.0}, {"date": "2020-05-08", "close": 50.24, "volume": 272886.0}, {"date": "2020-05-11", "close": 50.22, "volume": 524255.0}, {"date": "2020-05-12", "close": 50.22, "volume": 956429.0}, {"date": "2020-05-13", "close": 50.22, "volume": 246588.0}, {"date": "2020-05-14", "close": 50.24, "volume": 240931.0}, {"date": "2020-05-15", "close": 50.24, "volume": 711423.0}, {"date": "2020-05-18", "close": 50.22, "volume": 415883.0}, {"date": "2020-05-19", "close": 50.22, "volume": 222113.0}, {"date": "2020-05-20", "close": 50.24, "volume": 303679.0}, {"date": "2020-05-21", "close": 50.22, "volume": 241843.0}, {"date": "2020-05-22", "close": 50.24, "volume": 250519.0}, {"date": "2020-05-26", "close": 50.23, "volume": 348201.0}, {"date": "2020-05-27", "close": 50.22, "volume": 631924.0}, {"date": "2020-05-28", "close": 50.22, "volume": 314090.0}, {"date": "2020-05-29", "close": 50.22, "volume": 870854.0}, {"date": "2020-06-01", "close": 50.22, "volume": 997826.0}, {"date": "2020-06-02", "close": 50.22, "volume": 361599.0}, {"date": "2020-06-03", "close": 50.18, "volume": 529240.0}, {"date": "2020-06-04", "close": 50.2, "volume": 486045.0}, {"date": "2020-06-05", "close": 50.22, "volume": 231302.0}, {"date": "2020-06-08", "close": 50.22, "volume": 490582.0}, {"date": "2020-06-09", "close": 50.22, "volume": 310912.0}, {"date": "2020-06-10", "close": 50.2, "volume": 499251.0}, {"date": "2020-06-11", "close": 50.24, "volume": 257968.0}, {"date": "2020-06-12", "close": 50.2, "volume": 184247.0}, {"date": "2020-06-15", "close": 50.2, "volume": 119021.0}, {"date": "2020-06-16", "close": 50.22, "volume": 624193.0}, {"date": "2020-06-17", "close": 50.22, "volume": 279271.0}, {"date": "2020-06-18", "close": 50.22, "volume": 146589.0}, {"date": "2020-06-19", "close": 50.2, "volume": 319372.0}, {"date": "2020-06-22", "close": 50.22, "volume": 170520.0}, {"date": "2020-06-23", "close": 50.21, "volume": 256894.0}, {"date": "2020-06-24", "close": 50.2, "volume": 487809.0}, {"date": "2020-06-25", "close": 50.22, "volume": 392254.0}, {"date": "2020-06-26", "close": 50.22, "volume": 200820.0}, {"date": "2020-06-29", "close": 50.22, "volume": 172968.0}, {"date": "2020-06-30", "close": 50.24, "volume": 297680.0}, {"date": "2020-07-01", "close": 50.22, "volume": 448133.0}, {"date": "2020-07-02", "close": 50.22, "volume": 207708.0}, {"date": "2020-07-06", "close": 50.24, "volume": 244007.0}, {"date": "2020-07-07", "close": 50.22, "volume": 171068.0}, {"date": "2020-07-08", "close": 50.24, "volume": 250742.0}, {"date": "2020-07-09", "close": 50.22, "volume": 236201.0}, {"date": "2020-07-10", "close": 50.22, "volume": 311956.0}, {"date": "2020-07-13", "close": 50.22, "volume": 539827.0}, {"date": "2020-07-14", "close": 50.22, "volume": 106105.0}, {"date": "2020-07-15", "close": 50.24, "volume": 266302.0}, {"date": "2020-07-16", "close": 50.22, "volume": 89191.0}, {"date": "2020-07-17", "close": 50.24, "volume": 419894.0}, {"date": "2020-07-20", "close": 50.22, "volume": 231027.0}, {"date": "2020-07-21", "close": 50.22, "volume": 101920.0}, {"date": "2020-07-22", "close": 50.22, "volume": 198591.0}, {"date": "2020-07-23", "close": 50.24, "volume": 147035.0}, {"date": "2020-07-24", "close": 50.22, "volume": 181906.0}, {"date": "2020-07-27", "close": 50.22, "volume": 154152.0}, {"date": "2020-07-28", "close": 50.24, "volume": 141943.0}, {"date": "2020-07-29", "close": 50.22, "volume": 619411.0}, {"date": "2020-07-30", "close": 50.24, "volume": 209533.0}, {"date": "2020-07-31", "close": 50.22, "volume": 285671.0}, {"date": "2020-08-03", "close": 50.22, "volume": 173864.0}, {"date": "2020-08-04", "close": 50.22, "volume": 144959.0}, {"date": "2020-08-05", "close": 50.22, "volume": 172819.0}, {"date": "2020-08-06", "close": 50.22, "volume": 268005.0}, {"date": "2020-08-07", "close": 50.26, "volume": 139171.0}, {"date": "2020-08-10", "close": 50.24, "volume": 142549.0}, {"date": "2020-08-11", "close": 50.22, "volume": 179501.0}, {"date": "2020-08-12", "close": 50.22, "volume": 149379.0}, {"date": "2020-08-13", "close": 50.26, "volume": 154299.0}, {"date": "2020-08-14", "close": 50.23, "volume": 215277.0}, {"date": "2020-08-17", "close": 50.24, "volume": 131577.0}, {"date": "2020-08-18", "close": 50.22, "volume": 174216.0}, {"date": "2020-08-19", "close": 50.24, "volume": 132667.0}, {"date": "2020-08-20", "close": 50.24, "volume": 149346.0}, {"date": "2020-08-21", "close": 50.24, "volume": 275829.0}, {"date": "2020-08-24", "close": 50.22, "volume": 133491.0}, {"date": "2020-08-25", "close": 50.22, "volume": 148839.0}, {"date": "2020-08-26", "close": 50.22, "volume": 126609.0}, {"date": "2020-08-27", "close": 50.22, "volume": 517187.0}, {"date": "2020-08-28", "close": 50.23, "volume": 128710.0}, {"date": "2020-08-31", "close": 50.22, "volume": 154595.0}, {"date": "2020-09-01", "close": 50.22, "volume": 191387.0}, {"date": "2020-09-02", "close": 50.24, "volume": 108792.0}, {"date": "2020-09-03", "close": 50.24, "volume": 155821.0}, {"date": "2020-09-04", "close": 50.22, "volume": 118432.0}, {"date": "2020-09-08", "close": 50.24, "volume": 210715.0}, {"date": "2020-09-09", "close": 50.22, "volume": 128613.0}, {"date": "2020-09-10", "close": 50.24, "volume": 121961.0}, {"date": "2020-09-11", "close": 50.24, "volume": 201388.0}, {"date": "2020-09-14", "close": 50.23, "volume": 116110.0}, {"date": "2020-09-15", "close": 50.22, "volume": 115982.0}, {"date": "2020-09-16", "close": 50.24, "volume": 127037.0}, {"date": "2020-09-17", "close": 50.23, "volume": 141328.0}, {"date": "2020-09-18", "close": 50.22, "volume": 123388.0}, {"date": "2020-09-21", "close": 50.22, "volume": 263685.0}, {"date": "2020-09-22", "close": 50.22, "volume": 117497.0}, {"date": "2020-09-23", "close": 50.24, "volume": 177153.0}, {"date": "2020-09-24", "close": 50.24, "volume": 120013.0}, {"date": "2020-09-25", "close": 50.24, "volume": 193787.0}, {"date": "2020-09-28", "close": 50.22, "volume": 195346.0}, {"date": "2020-09-29", "close": 50.22, "volume": 157977.0}, {"date": "2020-09-30", "close": 50.22, "volume": 233052.0}, {"date": "2020-10-01", "close": 50.26, "volume": 173917.0}, {"date": "2020-10-02", "close": 50.22, "volume": 136540.0}, {"date": "2020-10-05", "close": 50.24, "volume": 729629.0}, {"date": "2020-10-06", "close": 50.22, "volume": 168284.0}, {"date": "2020-10-07", "close": 50.22, "volume": 140972.0}, {"date": "2020-10-08", "close": 50.24, "volume": 163482.0}, {"date": "2020-10-09", "close": 50.24, "volume": 146646.0}, {"date": "2020-10-12", "close": 50.22, "volume": 533800.0}, {"date": "2020-10-13", "close": 50.24, "volume": 100203.0}, {"date": "2020-10-14", "close": 50.24, "volume": 102266.0}, {"date": "2020-10-15", "close": 50.24, "volume": 2601467.0}, {"date": "2020-10-16", "close": 50.22, "volume": 207192.0}, {"date": "2020-10-19", "close": 50.2, "volume": 257076.0}, {"date": "2020-10-20", "close": 50.24, "volume": 260507.0}, {"date": "2020-10-21", "close": 50.24, "volume": 285957.0}, {"date": "2020-10-22", "close": 50.24, "volume": 168519.0}, {"date": "2020-10-23", "close": 50.23, "volume": 102730.0}, {"date": "2020-10-26", "close": 50.22, "volume": 53017.0}, {"date": "2020-10-27", "close": 50.24, "volume": 456242.0}, {"date": "2020-10-28", "close": 50.24, "volume": 199922.0}, {"date": "2020-10-29", "close": 50.24, "volume": 190563.0}, {"date": "2020-10-30", "close": 50.24, "volume": 109025.0}, {"date": "2020-11-02", "close": 50.22, "volume": 84212.0}, {"date": "2020-11-03", "close": 50.24, "volume": 109203.0}, {"date": "2020-11-04", "close": 50.24, "volume": 97255.0}, {"date": "2020-11-05", "close": 50.24, "volume": 225551.0}, {"date": "2020-11-06", "close": 50.2, "volume": 415541.0}, {"date": "2020-11-09", "close": 50.22, "volume": 216652.0}, {"date": "2020-11-10", "close": 50.24, "volume": 264815.0}, {"date": "2020-11-11", "close": 50.22, "volume": 206908.0}, {"date": "2020-11-12", "close": 50.22, "volume": 68469.0}, {"date": "2020-11-13", "close": 50.2, "volume": 435194.0}, {"date": "2020-11-16", "close": 50.24, "volume": 211103.0}, {"date": "2020-11-17", "close": 50.24, "volume": 136898.0}, {"date": "2020-11-18", "close": 50.24, "volume": 170055.0}, {"date": "2020-11-19", "close": 50.24, "volume": 126369.0}, {"date": "2020-11-20", "close": 50.24, "volume": 271592.0}, {"date": "2020-11-23", "close": 50.24, "volume": 116908.0}, {"date": "2020-11-24", "close": 50.22, "volume": 217350.0}, {"date": "2020-11-25", "close": 50.2, "volume": 139238.0}, {"date": "2020-11-27", "close": 50.22, "volume": 24375.0}, {"date": "2020-11-30", "close": 50.2, "volume": 108302.0}, {"date": "2020-12-01", "close": 50.2, "volume": 467943.0}, {"date": "2020-12-02", "close": 50.22, "volume": 129618.0}, {"date": "2020-12-03", "close": 50.22, "volume": 174659.0}, {"date": "2020-12-04", "close": 50.24, "volume": 209231.0}, {"date": "2020-12-07", "close": 50.24, "volume": 141090.0}, {"date": "2020-12-08", "close": 50.22, "volume": 96265.0}, {"date": "2020-12-09", "close": 50.2, "volume": 89442.0}, {"date": "2020-12-10", "close": 50.2, "volume": 223620.0}, {"date": "2020-12-11", "close": 50.22, "volume": 410668.0}, {"date": "2020-12-14", "close": 50.2, "volume": 86700.0}, {"date": "2020-12-15", "close": 50.2, "volume": 211426.0}, {"date": "2020-12-16", "close": 50.22, "volume": 95763.0}, {"date": "2020-12-17", "close": 50.2, "volume": 116632.0}, {"date": "2020-12-18", "close": 50.22, "volume": 135681.0}, {"date": "2020-12-21", "close": 50.2, "volume": 415746.0}, {"date": "2020-12-22", "close": 50.22, "volume": 124411.0}, {"date": "2020-12-23", "close": 50.2, "volume": 736840.0}, {"date": "2020-12-24", "close": 50.22, "volume": 220276.0}, {"date": "2020-12-28", "close": 50.22, "volume": 117389.0}, {"date": "2020-12-29", "close": 50.22, "volume": 109624.0}, {"date": "2020-12-30", "close": 50.22, "volume": 129112.0}, {"date": "2020-12-31", "close": 50.2, "volume": 155553.0}, {"date": "2021-01-04", "close": 50.2, "volume": 414100.0}, {"date": "2021-01-05", "close": 50.2, "volume": 169860.0}, {"date": "2021-01-06", "close": 50.2, "volume": 258271.0}, {"date": "2021-01-07", "close": 50.22, "volume": 1274833.0}, {"date": "2021-01-08", "close": 50.2, "volume": 164868.0}, {"date": "2021-01-11", "close": 50.2, "volume": 371156.0}, {"date": "2021-01-12", "close": 50.2, "volume": 158405.0}, {"date": "2021-01-13", "close": 50.2, "volume": 144128.0}, {"date": "2021-01-14", "close": 50.2, "volume": 220017.0}, {"date": "2021-01-15", "close": 50.22, "volume": 136791.0}, {"date": "2021-01-19", "close": 50.22, "volume": 178536.0}, {"date": "2021-01-20", "close": 50.22, "volume": 215304.0}, {"date": "2021-01-21", "close": 50.22, "volume": 158550.0}, {"date": "2021-01-22", "close": 50.22, "volume": 135382.0}, {"date": "2021-01-25", "close": 50.22, "volume": 354257.0}, {"date": "2021-01-26", "close": 50.2, "volume": 281644.0}, {"date": "2021-01-27", "close": 50.22, "volume": 145027.0}, {"date": "2021-01-28", "close": 50.2, "volume": 50658.0}, {"date": "2021-01-29", "close": 50.2, "volume": 108594.0}, {"date": "2021-02-01", "close": 50.2, "volume": 214463.0}, {"date": "2021-02-02", "close": 50.2, "volume": 151959.0}, {"date": "2021-02-03", "close": 50.2, "volume": 261856.0}, {"date": "2021-02-04", "close": 50.2, "volume": 233520.0}, {"date": "2021-02-05", "close": 50.22, "volume": 191286.0}, {"date": "2021-02-08", "close": 50.2, "volume": 166430.0}, {"date": "2021-02-09", "close": 50.2, "volume": 125667.0}, {"date": "2021-02-10", "close": 50.22, "volume": 150600.0}, {"date": "2021-02-11", "close": 50.21, "volume": 88426.0}, {"date": "2021-02-12", "close": 50.2, "volume": 147525.0}, {"date": "2021-02-16", "close": 50.2, "volume": 116588.0}, {"date": "2021-02-17", "close": 50.22, "volume": 185654.0}, {"date": "2021-02-18", "close": 50.22, "volume": 60728.0}, {"date": "2021-02-19", "close": 50.22, "volume": 78017.0}, {"date": "2021-02-22", "close": 50.21, "volume": 217885.0}, {"date": "2021-02-23", "close": 50.2, "volume": 94518.0}, {"date": "2021-02-24", "close": 50.2, "volume": 120741.0}, {"date": "2021-02-25", "close": 50.2, "volume": 216403.0}, {"date": "2021-02-26", "close": 50.2, "volume": 498063.0}, {"date": "2021-03-01", "close": 50.2, "volume": 1307817.0}, {"date": "2021-03-02", "close": 50.22, "volume": 97517.0}, {"date": "2021-03-03", "close": 50.22, "volume": 199147.0}, {"date": "2021-03-04", "close": 50.2, "volume": 191437.0}, {"date": "2021-03-05", "close": 50.22, "volume": 247778.0}, {"date": "2021-03-08", "close": 50.2, "volume": 274551.0}, {"date": "2021-03-09", "close": 50.2, "volume": 134492.0}, {"date": "2021-03-10", "close": 50.2, "volume": 95351.0}, {"date": "2021-03-11", "close": 50.22, "volume": 104345.0}, {"date": "2021-03-12", "close": 50.2, "volume": 76215.0}, {"date": "2021-03-15", "close": 50.22, "volume": 162490.0}, {"date": "2021-03-16", "close": 50.22, "volume": 72304.0}, {"date": "2021-03-17", "close": 50.22, "volume": 95462.0}, {"date": "2021-03-18", "close": 50.2, "volume": 113614.0}, {"date": "2021-03-19", "close": 50.22, "volume": 199191.0}, {"date": "2021-03-22", "close": 50.2, "volume": 73720.0}, {"date": "2021-03-23", "close": 50.2, "volume": 266374.0}, {"date": "2021-03-24", "close": 50.22, "volume": 104910.0}, {"date": "2021-03-25", "close": 50.24, "volume": 148569.0}, {"date": "2021-03-26", "close": 50.24, "volume": 194994.0}, {"date": "2021-03-29", "close": 50.22, "volume": 213910.0}, {"date": "2021-03-30", "close": 50.24, "volume": 166276.0}, {"date": "2021-03-31", "close": 50.2, "volume": 252069.0}, {"date": "2021-04-01", "close": 50.24, "volume": 1467111.0}, {"date": "2021-04-05", "close": 50.2, "volume": 85005.0}, {"date": "2021-04-06", "close": 50.22, "volume": 364278.0}, {"date": "2021-04-07", "close": 50.22, "volume": 120172.0}, {"date": "2021-04-08", "close": 50.2, "volume": 134518.0}, {"date": "2021-04-09", "close": 50.2, "volume": 79666.0}, {"date": "2021-04-12", "close": 50.2, "volume": 223079.0}, {"date": "2021-04-13", "close": 50.24, "volume": 169686.0}, {"date": "2021-04-14", "close": 50.24, "volume": 166040.0}, {"date": "2021-04-15", "close": 50.22, "volume": 249175.0}, {"date": "2021-04-16", "close": 50.2, "volume": 87602.0}, {"date": "2021-04-19", "close": 50.22, "volume": 159759.0}, {"date": "2021-04-20", "close": 50.2, "volume": 322451.0}, {"date": "2021-04-21", "close": 50.2, "volume": 123022.0}, {"date": "2021-04-22", "close": 50.2, "volume": 65544.0}, {"date": "2021-04-23", "close": 50.2, "volume": 64075.0}, {"date": "2021-04-26", "close": 50.2, "volume": 231820.0}, {"date": "2021-04-27", "close": 50.2, "volume": 76988.0}, {"date": "2021-04-28", "close": 50.22, "volume": 87636.0}, {"date": "2021-04-29", "close": 50.2, "volume": 57548.0}, {"date": "2021-04-30", "close": 50.24, "volume": 2193650.0}, {"date": "2021-05-03", "close": 50.2, "volume": 2272007.0}, {"date": "2021-05-04", "close": 50.2, "volume": 164051.0}, {"date": "2021-05-05", "close": 50.2, "volume": 125643.0}, {"date": "2021-05-06", "close": 50.2, "volume": 43085.0}, {"date": "2021-05-07", "close": 50.2, "volume": 63914.0}, {"date": "2021-05-10", "close": 50.2, "volume": 128652.0}, {"date": "2021-05-11", "close": 50.2, "volume": 100535.0}, {"date": "2021-05-12", "close": 50.2, "volume": 174886.0}, {"date": "2021-05-13", "close": 50.22, "volume": 132450.0}, {"date": "2021-05-14", "close": 50.22, "volume": 110022.0}, {"date": "2021-05-17", "close": 50.22, "volume": 332152.0}, {"date": "2021-05-18", "close": 50.22, "volume": 129814.0}, {"date": "2021-05-19", "close": 50.2, "volume": 251332.0}, {"date": "2021-05-20", "close": 50.22, "volume": 66200.0}, {"date": "2021-05-21", "close": 50.22, "volume": 155772.0}, {"date": "2021-05-24", "close": 50.21, "volume": 250499.0}, {"date": "2021-05-25", "close": 50.22, "volume": 77759.0}, {"date": "2021-05-26", "close": 50.22, "volume": 65474.0}, {"date": "2021-05-27", "close": 50.2, "volume": 86970.0}, {"date": "2021-05-28", "close": 50.2, "volume": 160188.0}, {"date": "2021-06-01", "close": 50.22, "volume": 205493.0}, {"date": "2021-06-02", "close": 50.22, "volume": 80042.0}, {"date": "2021-06-03", "close": 50.2, "volume": 262542.0}, {"date": "2021-06-04", "close": 50.22, "volume": 76180.0}, {"date": "2021-06-07", "close": 50.2, "volume": 245461.0}, {"date": "2021-06-08", "close": 50.2, "volume": 65447.0}, {"date": "2021-06-09", "close": 50.22, "volume": 62253.0}, {"date": "2021-06-10", "close": 50.2, "volume": 196016.0}, {"date": "2021-06-11", "close": 50.2, "volume": 105647.0}, {"date": "2021-06-14", "close": 50.22, "volume": 539764.0}, {"date": "2021-06-15", "close": 50.2, "volume": 192671.0}, {"date": "2021-06-16", "close": 50.2, "volume": 238668.0}, {"date": "2021-06-17", "close": 50.22, "volume": 87158.0}, {"date": "2021-06-18", "close": 50.22, "volume": 114987.0}, {"date": "2021-06-21", "close": 50.2, "volume": 86214.0}, {"date": "2021-06-22", "close": 50.22, "volume": 49439.0}, {"date": "2021-06-23", "close": 50.22, "volume": 68089.0}, {"date": "2021-06-24", "close": 50.22, "volume": 112563.0}, {"date": "2021-06-25", "close": 50.2, "volume": 71482.0}, {"date": "2021-06-28", "close": 50.22, "volume": 160515.0}, {"date": "2021-06-29", "close": 50.2, "volume": 58546.0}, {"date": "2021-06-30", "close": 50.22, "volume": 162868.0}, {"date": "2021-07-01", "close": 50.2, "volume": 169243.0}, {"date": "2021-07-02", "close": 50.2, "volume": 96941.0}, {"date": "2021-07-06", "close": 50.22, "volume": 80470.0}, {"date": "2021-07-07", "close": 50.22, "volume": 152058.0}, {"date": "2021-07-08", "close": 50.2, "volume": 77346.0}, {"date": "2021-07-09", "close": 50.2, "volume": 88625.0}, {"date": "2021-07-12", "close": 50.2, "volume": 116016.0}, {"date": "2021-07-13", "close": 50.2, "volume": 83244.0}, {"date": "2021-07-14", "close": 50.22, "volume": 111263.0}, {"date": "2021-07-15", "close": 50.22, "volume": 106341.0}, {"date": "2021-07-16", "close": 50.2, "volume": 78428.0}, {"date": "2021-07-19", "close": 50.22, "volume": 92878.0}, {"date": "2021-07-20", "close": 50.22, "volume": 96177.0}, {"date": "2021-07-21", "close": 50.2, "volume": 102280.0}, {"date": "2021-07-22", "close": 50.2, "volume": 50320.0}, {"date": "2021-07-23", "close": 50.2, "volume": 64662.0}, {"date": "2021-07-26", "close": 50.2, "volume": 77772.0}, {"date": "2021-07-27", "close": 50.2, "volume": 74091.0}, {"date": "2021-07-28", "close": 50.2, "volume": 47112.0}, {"date": "2021-07-29", "close": 50.2, "volume": 33966.0}, {"date": "2021-07-30", "close": 50.2, "volume": 205397.0}, {"date": "2021-08-02", "close": 50.2, "volume": 63388.0}, {"date": "2021-08-03", "close": 50.22, "volume": 50295.0}, {"date": "2021-08-04", "close": 50.2, "volume": 70678.0}, {"date": "2021-08-05", "close": 50.2, "volume": 107174.0}, {"date": "2021-08-06", "close": 50.2, "volume": 49988.0}, {"date": "2021-08-09", "close": 50.2, "volume": 507886.0}, {"date": "2021-08-10", "close": 50.22, "volume": 100361.0}, {"date": "2021-08-11", "close": 50.22, "volume": 129947.0}, {"date": "2021-08-12", "close": 50.2, "volume": 96552.0}, {"date": "2021-08-13", "close": 50.22, "volume": 110212.0}, {"date": "2021-08-16", "close": 50.22, "volume": 513636.0}, {"date": "2021-08-17", "close": 50.2, "volume": 129617.0}, {"date": "2021-08-18", "close": 50.2, "volume": 60825.0}, {"date": "2021-08-19", "close": 50.22, "volume": 101809.0}, {"date": "2021-08-20", "close": 50.2, "volume": 48076.0}, {"date": "2021-08-23", "close": 50.22, "volume": 53171.0}, {"date": "2021-08-24", "close": 50.2, "volume": 181912.0}, {"date": "2021-08-25", "close": 50.2, "volume": 102276.0}, {"date": "2021-08-26", "close": 50.2, "volume": 115303.0}, {"date": "2021-08-27", "close": 50.2, "volume": 102700.0}, {"date": "2021-08-30", "close": 50.2, "volume": 78041.0}, {"date": "2021-08-31", "close": 50.2, "volume": 166495.0}, {"date": "2021-09-01", "close": 50.2, "volume": 106366.0}, {"date": "2021-09-02", "close": 50.21, "volume": 96434.0}, {"date": "2021-09-03", "close": 50.2, "volume": 141639.0}, {"date": "2021-09-07", "close": 50.2, "volume": 278481.0}, {"date": "2021-09-08", "close": 50.22, "volume": 290589.0}, {"date": "2021-09-09", "close": 50.22, "volume": 86662.0}, {"date": "2021-09-10", "close": 50.2, "volume": 43500.0}, {"date": "2021-09-13", "close": 50.22, "volume": 67441.0}, {"date": "2021-09-14", "close": 50.22, "volume": 74018.0}, {"date": "2021-09-15", "close": 50.2, "volume": 91431.0}, {"date": "2021-09-16", "close": 50.2, "volume": 96777.0}, {"date": "2021-09-17", "close": 50.2, "volume": 57199.0}, {"date": "2021-09-20", "close": 50.22, "volume": 104767.0}, {"date": "2021-09-21", "close": 50.22, "volume": 58832.0}, {"date": "2021-09-22", "close": 50.2, "volume": 130750.0}, {"date": "2021-09-23", "close": 50.2, "volume": 85371.0}, {"date": "2021-09-24", "close": 50.2, "volume": 173147.0}, {"date": "2021-09-27", "close": 50.2, "volume": 256718.0}, {"date": "2021-09-28", "close": 50.2, "volume": 80269.0}, {"date": "2021-09-29", "close": 50.2, "volume": 98381.0}, {"date": "2021-09-30", "close": 50.2, "volume": 124105.0}, {"date": "2021-10-01", "close": 50.22, "volume": 198792.0}, {"date": "2021-10-04", "close": 50.2, "volume": 148253.0}, {"date": "2021-10-05", "close": 50.2, "volume": 103919.0}, {"date": "2021-10-06", "close": 50.2, "volume": 89774.0}, {"date": "2021-10-07", "close": 50.22, "volume": 437692.0}, {"date": "2021-10-08", "close": 50.2004, "volume": 108974.0}, {"date": "2021-10-11", "close": 50.2, "volume": 439432.0}, {"date": "2021-10-12", "close": 50.22, "volume": 465798.0}, {"date": "2021-10-13", "close": 50.22, "volume": 305623.0}, {"date": "2021-10-14", "close": 50.22, "volume": 88318.0}, {"date": "2021-10-15", "close": 50.2, "volume": 855697.0}, {"date": "2021-10-18", "close": 50.2, "volume": 6750550.0}, {"date": "2021-10-19", "close": 50.2, "volume": 6729220.0}, {"date": "2021-10-20", "close": 50.2, "volume": 312185.0}, {"date": "2021-10-21", "close": 50.22, "volume": 202858.0}, {"date": "2021-10-22", "close": 50.22, "volume": 62206.0}, {"date": "2021-10-25", "close": 50.2, "volume": 151690.0}, {"date": "2021-10-26", "close": 50.2, "volume": 107446.0}, {"date": "2021-10-27", "close": 50.22, "volume": 105739.0}, {"date": "2021-10-28", "close": 50.2, "volume": 59787.0}, {"date": "2021-10-29", "close": 50.2, "volume": 110858.0}, {"date": "2021-11-01", "close": 50.2, "volume": 248822.0}, {"date": "2021-11-02", "close": 50.22, "volume": 85387.0}, {"date": "2021-11-03", "close": 50.2, "volume": 93976.0}, {"date": "2021-11-04", "close": 50.2, "volume": 121421.0}, {"date": "2021-11-05", "close": 50.2, "volume": 124890.0}, {"date": "2021-11-08", "close": 50.2, "volume": 120202.0}, {"date": "2021-11-09", "close": 50.22, "volume": 99616.0}, {"date": "2021-11-10", "close": 50.2, "volume": 194758.0}, {"date": "2021-11-11", "close": 50.18, "volume": 226446.0}, {"date": "2021-11-12", "close": 50.2, "volume": 81077.0}, {"date": "2021-11-15", "close": 50.2, "volume": 96954.0}, {"date": "2021-11-16", "close": 50.22, "volume": 170486.0}, {"date": "2021-11-17", "close": 50.22, "volume": 375329.0}, {"date": "2021-11-18", "close": 50.22, "volume": 104731.0}, {"date": "2021-11-19", "close": 50.18, "volume": 117523.0}, {"date": "2021-11-22", "close": 50.2, "volume": 84729.0}, {"date": "2021-11-23", "close": 50.22, "volume": 231458.0}, {"date": "2021-11-24", "close": 50.2, "volume": 74964.0}, {"date": "2021-11-26", "close": 50.22, "volume": 100576.0}, {"date": "2021-11-29", "close": 50.2, "volume": 105140.0}, {"date": "2021-11-30", "close": 50.22, "volume": 232537.0}, {"date": "2021-12-01", "close": 50.2, "volume": 2180966.0}, {"date": "2021-12-02", "close": 50.2, "volume": 124027.0}, {"date": "2021-12-03", "close": 50.2, "volume": 199705.0}, {"date": "2021-12-06", "close": 50.18, "volume": 149306.0}, {"date": "2021-12-07", "close": 50.18, "volume": 96780.0}, {"date": "2021-12-08", "close": 50.2, "volume": 171419.0}, {"date": "2021-12-09", "close": 50.18, "volume": 84399.0}, {"date": "2021-12-10", "close": 50.2, "volume": 96217.0}, {"date": "2021-12-13", "close": 50.18, "volume": 235319.0}, {"date": "2021-12-14", "close": 50.18, "volume": 310924.0}, {"date": "2021-12-15", "close": 50.18, "volume": 207150.0}, {"date": "2021-12-16", "close": 50.18, "volume": 144447.0}, {"date": "2021-12-17", "close": 50.2, "volume": 237614.0}, {"date": "2021-12-20", "close": 50.18, "volume": 284002.0}, {"date": "2021-12-21", "close": 50.18, "volume": 254344.0}, {"date": "2021-12-22", "close": 50.2, "volume": 185119.0}, {"date": "2021-12-23", "close": 50.18, "volume": 299283.0}, {"date": "2021-12-27", "close": 50.19, "volume": 132185.0}, {"date": "2021-12-28", "close": 50.18, "volume": 111604.0}, {"date": "2021-12-29", "close": 50.18, "volume": 163709.0}, {"date": "2021-12-30", "close": 50.2, "volume": 103921.0}, {"date": "2021-12-31", "close": 50.18, "volume": 261560.0}, {"date": "2022-01-03", "close": 50.1802, "volume": 2000074.0}, {"date": "2022-01-04", "close": 50.2, "volume": 169842.0}, {"date": "2022-01-05", "close": 50.18, "volume": 101681.0}, {"date": "2022-01-06", "close": 50.2, "volume": 154328.0}, {"date": "2022-01-07", "close": 50.2, "volume": 226304.0}, {"date": "2022-01-10", "close": 50.21, "volume": 546168.0}, {"date": "2022-01-11", "close": 50.22, "volume": 130130.0}, {"date": "2022-01-12", "close": 50.22, "volume": 265615.0}, {"date": "2022-01-13", "close": 50.22, "volume": 105629.0}, {"date": "2022-01-14", "close": 50.211, "volume": 140716.0}, {"date": "2022-01-18", "close": 50.22, "volume": 130290.0}, {"date": "2022-01-19", "close": 50.22, "volume": 326893.0}, {"date": "2022-01-20", "close": 50.2, "volume": 239920.0}, {"date": "2022-01-21", "close": 50.2, "volume": 140185.0}, {"date": "2022-01-24", "close": 50.22, "volume": 900133.0}, {"date": "2022-01-25", "close": 50.24, "volume": 216348.0}, {"date": "2022-01-26", "close": 50.23, "volume": 588485.0}, {"date": "2022-01-27", "close": 50.24, "volume": 214647.0}, {"date": "2022-01-28", "close": 50.24, "volume": 1205523.0}, {"date": "2022-01-31", "close": 50.26, "volume": 2646945.0}, {"date": "2022-02-01", "close": 50.26, "volume": 773545.0}, {"date": "2022-02-02", "close": 50.24, "volume": 395246.0}, {"date": "2022-02-03", "close": 50.26, "volume": 517582.0}, {"date": "2022-02-04", "close": 50.24, "volume": 467200.0}, {"date": "2022-02-07", "close": 50.24, "volume": 458465.0}, {"date": "2022-02-08", "close": 50.26, "volume": 661780.0}, {"date": "2022-02-09", "close": 50.26, "volume": 854573.0}, {"date": "2022-02-10", "close": 50.26, "volume": 834508.0}, {"date": "2022-02-11", "close": 50.28, "volume": 1005861.0}, {"date": "2022-02-14", "close": 50.24, "volume": 1220668.0}, {"date": "2022-02-15", "close": 50.28, "volume": 830725.0}, {"date": "2022-02-16", "close": 50.28, "volume": 427239.0}, {"date": "2022-02-17", "close": 50.28, "volume": 465724.0}, {"date": "2022-02-18", "close": 50.28, "volume": 473936.0}, {"date": "2022-02-22", "close": 50.28, "volume": 827700.0}, {"date": "2022-02-23", "close": 50.28, "volume": 231656.0}, {"date": "2022-02-24", "close": 50.3, "volume": 505779.0}, {"date": "2022-02-25", "close": 50.28, "volume": 666231.0}, {"date": "2022-02-28", "close": 50.26, "volume": 515977.0}, {"date": "2022-03-01", "close": 50.28, "volume": 1063792.0}, {"date": "2022-03-02", "close": 50.28, "volume": 1424950.0}, {"date": "2022-03-03", "close": 50.28, "volume": 828258.0}, {"date": "2022-03-04", "close": 50.28, "volume": 265040.0}, {"date": "2022-03-07", "close": 50.28, "volume": 697845.0}, {"date": "2022-03-08", "close": 50.3, "volume": 1713796.0}, {"date": "2022-03-09", "close": 50.28, "volume": 512305.0}, {"date": "2022-03-10", "close": 50.26, "volume": 553659.0}, {"date": "2022-03-11", "close": 50.26, "volume": 762207.0}, {"date": "2022-03-14", "close": 50.28, "volume": 694822.0}, {"date": "2022-03-15", "close": 50.28, "volume": 338479.0}, {"date": "2022-03-16", "close": 50.28, "volume": 554263.0}, {"date": "2022-03-17", "close": 50.28, "volume": 302292.0}, {"date": "2022-03-18", "close": 50.28, "volume": 357700.0}, {"date": "2022-03-21", "close": 50.26, "volume": 513098.0}, {"date": "2022-03-22", "close": 50.28, "volume": 1379894.0}, {"date": "2022-03-23", "close": 50.3, "volume": 1488903.0}, {"date": "2022-03-24", "close": 50.29, "volume": 774469.0}, {"date": "2022-03-25", "close": 50.26, "volume": 1505578.0}, {"date": "2022-03-28", "close": 50.28, "volume": 3266800.0}, {"date": "2022-03-29", "close": 50.25, "volume": 2369806.0}, {"date": "2022-03-30", "close": 50.28, "volume": 930575.0}, {"date": "2022-03-31", "close": 50.28, "volume": 1860012.0}, {"date": "2022-04-01", "close": 50.29, "volume": 2749577.0}, {"date": "2022-04-04", "close": 50.31, "volume": 1719884.0}, {"date": "2022-04-05", "close": 50.3, "volume": 1778788.0}, {"date": "2022-04-06", "close": 50.31, "volume": 3096992.0}, {"date": "2022-04-07", "close": 50.33, "volume": 1137080.0}, {"date": "2022-04-08", "close": 50.33, "volume": 1769539.0}, {"date": "2022-04-11", "close": 50.33, "volume": 1661990.0}, {"date": "2022-04-12", "close": 50.33, "volume": 908230.0}, {"date": "2022-04-13", "close": 50.35, "volume": 3662445.0}, {"date": "2022-04-14", "close": 50.33, "volume": 1091408.0}, {"date": "2022-04-18", "close": 50.34, "volume": 1361624.0}, {"date": "2022-04-19", "close": 50.34, "volume": 1275791.0}, {"date": "2022-04-20", "close": 50.36, "volume": 2290970.0}, {"date": "2022-04-21", "close": 50.37, "volume": 848678.0}, {"date": "2022-04-22", "close": 50.38, "volume": 2931262.0}, {"date": "2022-04-25", "close": 50.35, "volume": 1837797.0}, {"date": "2022-04-26", "close": 50.36, "volume": 1383097.0}, {"date": "2022-04-27", "close": 50.35, "volume": 2746104.0}, {"date": "2022-04-28", "close": 50.37, "volume": 2957112.0}, {"date": "2022-04-29", "close": 50.37, "volume": 1992055.0}, {"date": "2022-05-02", "close": 50.39, "volume": 7849871.0}, {"date": "2022-05-03", "close": 50.36, "volume": 3007699.0}, {"date": "2022-05-04", "close": 50.36, "volume": 1915135.0}, {"date": "2022-05-05", "close": 50.35, "volume": 3425956.0}, {"date": "2022-05-06", "close": 50.38, "volume": 2416699.0}, {"date": "2022-05-09", "close": 50.36, "volume": 4374951.0}, {"date": "2022-05-10", "close": 50.36, "volume": 1433325.0}, {"date": "2022-05-11", "close": 50.37, "volume": 2608359.0}, {"date": "2022-05-12", "close": 50.36, "volume": 2244745.0}, {"date": "2022-05-13", "close": 50.37, "volume": 1957940.0}, {"date": "2022-05-16", "close": 50.35, "volume": 2977846.0}, {"date": "2022-05-17", "close": 50.38, "volume": 2681220.0}, {"date": "2022-05-18", "close": 50.36, "volume": 1531853.0}, {"date": "2022-05-19", "close": 50.37, "volume": 5031071.0}, {"date": "2022-05-20", "close": 50.37, "volume": 2938930.0}, {"date": "2022-05-23", "close": 50.35, "volume": 1724845.0}, {"date": "2022-05-24", "close": 50.33, "volume": 2366461.0}, {"date": "2022-05-25", "close": 50.3, "volume": 1712966.0}, {"date": "2022-05-26", "close": 50.31, "volume": 1811616.0}, {"date": "2022-05-27", "close": 50.27, "volume": 2053703.0}, {"date": "2022-05-31", "close": 50.33, "volume": 1923751.0}, {"date": "2022-06-01", "close": 50.32, "volume": 2316255.0}, {"date": "2022-06-02", "close": 50.315, "volume": 851262.0}, {"date": "2022-06-03", "close": 50.32, "volume": 1411043.0}, {"date": "2022-06-06", "close": 50.325, "volume": 1451325.0}, {"date": "2022-06-07", "close": 50.33, "volume": 1537540.0}, {"date": "2022-06-08", "close": 50.3, "volume": 2039759.0}, {"date": "2022-06-09", "close": 50.31, "volume": 1427274.0}, {"date": "2022-06-10", "close": 50.33, "volume": 6278868.0}, {"date": "2022-06-13", "close": 50.33, "volume": 2593367.0}, {"date": "2022-06-14", "close": 50.33, "volume": 2023577.0}, {"date": "2022-06-15", "close": 50.35, "volume": 1682861.0}, {"date": "2022-06-16", "close": 50.34, "volume": 1977942.0}, {"date": "2022-06-17", "close": 50.34, "volume": 2194473.0}, {"date": "2022-06-21", "close": 50.35, "volume": 4174246.0}, {"date": "2022-06-22", "close": 50.35, "volume": 1372332.0}, {"date": "2022-06-23", "close": 50.36, "volume": 1807797.0}, {"date": "2022-06-24", "close": 50.31, "volume": 2099627.0}, {"date": "2022-06-27", "close": 50.31, "volume": 1409441.0}, {"date": "2022-06-28", "close": 50.31, "volume": 2101077.0}, {"date": "2022-06-29", "close": 50.33, "volume": 5595495.0}, {"date": "2022-06-30", "close": 50.33, "volume": 2150079.0}, {"date": "2022-07-01", "close": 50.36, "volume": 2221877.0}, {"date": "2022-07-05", "close": 50.33, "volume": 9552024.0}, {"date": "2022-07-06", "close": 50.34, "volume": 3742649.0}, {"date": "2022-07-07", "close": 50.33, "volume": 1866600.0}, {"date": "2022-07-08", "close": 50.33, "volume": 1830576.0}, {"date": "2022-07-11", "close": 50.33, "volume": 13127260.0}, {"date": "2022-07-12", "close": 50.32, "volume": 4206084.0}, {"date": "2022-07-13", "close": 50.34, "volume": 2297115.0}, {"date": "2022-07-14", "close": 50.34, "volume": 3046724.0}, {"date": "2022-07-15", "close": 50.34, "volume": 1215495.0}, {"date": "2022-07-18", "close": 50.35, "volume": 3014618.0}, {"date": "2022-07-19", "close": 50.35, "volume": 2292676.0}, {"date": "2022-07-20", "close": 50.36, "volume": 1686878.0}, {"date": "2022-07-21", "close": 50.36, "volume": 1856250.0}, {"date": "2022-07-22", "close": 50.35, "volume": 2406918.0}, {"date": "2022-07-25", "close": 50.28, "volume": 2084860.0}, {"date": "2022-07-26", "close": 50.29, "volume": 2160305.0}, {"date": "2022-07-27", "close": 50.29, "volume": 1889005.0}, {"date": "2022-07-28", "close": 50.25, "volume": 6077014.0}, {"date": "2022-07-29", "close": 50.27, "volume": 2834231.0}, {"date": "2022-08-01", "close": 50.29, "volume": 9376463.0}, {"date": "2022-08-02", "close": 50.27, "volume": 2814997.0}, {"date": "2022-08-03", "close": 50.27, "volume": 1513323.0}, {"date": "2022-08-04", "close": 50.3, "volume": 2312990.0}, {"date": "2022-08-05", "close": 50.29, "volume": 7665539.0}, {"date": "2022-08-08", "close": 50.29, "volume": 6190285.0}, {"date": "2022-08-09", "close": 50.29, "volume": 3084725.0}, {"date": "2022-08-10", "close": 50.3, "volume": 2184487.0}, {"date": "2022-08-11", "close": 50.31, "volume": 2454571.0}, {"date": "2022-08-12", "close": 50.33, "volume": 1817070.0}, {"date": "2022-08-15", "close": 50.32, "volume": 1364360.0}, {"date": "2022-08-16", "close": 50.34, "volume": 1430160.0}, {"date": "2022-08-17", "close": 50.33, "volume": 2223101.0}, {"date": "2022-08-18", "close": 50.35, "volume": 1481265.0}, {"date": "2022-08-19", "close": 50.35, "volume": 2561995.0}, {"date": "2022-08-22", "close": 50.34, "volume": 3731100.0}, {"date": "2022-08-23", "close": 50.36, "volume": 3695476.0}, {"date": "2022-08-24", "close": 50.34, "volume": 2320751.0}, {"date": "2022-08-25", "close": 50.24, "volume": 1629859.0}, {"date": "2022-08-26", "close": 50.25, "volume": 1494091.0}, {"date": "2022-08-29", "close": 50.24, "volume": 5224270.0}, {"date": "2022-08-30", "close": 50.26, "volume": 1421839.0}, {"date": "2022-08-31", "close": 50.25, "volume": 3257506.0}, {"date": "2022-09-01", "close": 50.29, "volume": 3262170.0}, {"date": "2022-09-02", "close": 50.29, "volume": 3341336.0}, {"date": "2022-09-06", "close": 50.29, "volume": 3277477.0}, {"date": "2022-09-07", "close": 50.29, "volume": 4440984.0}, {"date": "2022-09-08", "close": 50.29, "volume": 1716980.0}, {"date": "2022-09-09", "close": 50.31, "volume": 1266650.0}, {"date": "2022-09-12", "close": 50.31, "volume": 1839359.0}, {"date": "2022-09-13", "close": 50.32, "volume": 3086771.0}, {"date": "2022-09-14", "close": 50.32, "volume": 3331332.0}, {"date": "2022-09-15", "close": 50.34, "volume": 3816384.0}, {"date": "2022-09-16", "close": 50.34, "volume": 2443553.0}, {"date": "2022-09-19", "close": 50.33, "volume": 2782657.0}, {"date": "2022-09-20", "close": 50.36, "volume": 2456495.0}, {"date": "2022-09-21", "close": 50.36, "volume": 2081546.0}, {"date": "2022-09-22", "close": 50.38, "volume": 7647145.0}, {"date": "2022-09-23", "close": 50.38, "volume": 6346575.0}, {"date": "2022-09-26", "close": 50.26, "volume": 4068055.0}, {"date": "2022-09-27", "close": 50.27, "volume": 4967289.0}, {"date": "2022-09-28", "close": 50.25, "volume": 4836041.0}, {"date": "2022-09-29", "close": 50.29, "volume": 4075325.0}, {"date": "2022-09-30", "close": 50.28, "volume": 3360144.0}, {"date": "2022-10-03", "close": 50.29, "volume": 7929902.0}, {"date": "2022-10-04", "close": 50.29, "volume": 4087172.0}, {"date": "2022-10-05", "close": 50.3, "volume": 3017709.0}, {"date": "2022-10-06", "close": 50.31, "volume": 2828373.0}, {"date": "2022-10-07", "close": 50.31, "volume": 3393067.0}, {"date": "2022-10-10", "close": 50.32, "volume": 3573642.0}, {"date": "2022-10-11", "close": 50.33, "volume": 4008339.0}, {"date": "2022-10-12", "close": 50.34, "volume": 4093215.0}, {"date": "2022-10-13", "close": 50.34, "volume": 3016802.0}, {"date": "2022-10-14", "close": 50.35, "volume": 3400385.0}, {"date": "2022-10-17", "close": 50.34, "volume": 2790521.0}, {"date": "2022-10-18", "close": 50.36, "volume": 13954160.0}, {"date": "2022-10-19", "close": 50.37, "volume": 3629326.0}, {"date": "2022-10-20", "close": 50.37, "volume": 3351789.0}, {"date": "2022-10-21", "close": 50.37, "volume": 3919607.0}, {"date": "2022-10-24", "close": 50.39, "volume": 2571737.0}, {"date": "2022-10-25", "close": 50.25, "volume": 5951313.0}, {"date": "2022-10-26", "close": 50.25, "volume": 3352145.0}, {"date": "2022-10-27", "close": 50.27, "volume": 2424608.0}, {"date": "2022-10-28", "close": 50.27, "volume": 2752866.0}, {"date": "2022-10-31", "close": 50.26, "volume": 2229287.0}, {"date": "2022-11-01", "close": 50.29, "volume": 2557473.0}, {"date": "2022-11-02", "close": 50.29, "volume": 2059387.0}, {"date": "2022-11-03", "close": 50.29, "volume": 8481055.0}, {"date": "2022-11-04", "close": 50.31, "volume": 4371051.0}, {"date": "2022-11-07", "close": 50.31, "volume": 2498340.0}, {"date": "2022-11-08", "close": 50.31, "volume": 2517569.0}, {"date": "2022-11-09", "close": 50.34, "volume": 4984540.0}, {"date": "2022-11-10", "close": 50.35, "volume": 4081045.0}, {"date": "2022-11-11", "close": 50.34, "volume": 2805884.0}, {"date": "2022-11-14", "close": 50.35, "volume": 4106555.0}, {"date": "2022-11-15", "close": 50.35, "volume": 3349696.0}, {"date": "2022-11-16", "close": 50.36, "volume": 2816592.0}, {"date": "2022-11-17", "close": 50.37, "volume": 2206694.0}, {"date": "2022-11-18", "close": 50.37, "volume": 1999323.0}, {"date": "2022-11-21", "close": 50.37, "volume": 3217961.0}, {"date": "2022-11-22", "close": 50.38, "volume": 3278831.0}, {"date": "2022-11-23", "close": 50.22, "volume": 2954484.0}, {"date": "2022-11-25", "close": 50.23, "volume": 2003554.0}, {"date": "2022-11-28", "close": 50.23, "volume": 2994515.0}, {"date": "2022-11-29", "close": 50.26, "volume": 1947242.0}, {"date": "2022-11-30", "close": 50.25, "volume": 2916387.0}, {"date": "2022-12-01", "close": 50.27, "volume": 3949502.0}, {"date": "2022-12-02", "close": 50.27, "volume": 3940207.0}, {"date": "2022-12-05", "close": 50.28, "volume": 2641986.0}, {"date": "2022-12-06", "close": 50.3, "volume": 4348057.0}, {"date": "2022-12-07", "close": 50.29, "volume": 3308162.0}, {"date": "2022-12-08", "close": 50.32, "volume": 2716775.0}, {"date": "2022-12-09", "close": 50.31, "volume": 2567843.0}, {"date": "2022-12-12", "close": 50.31, "volume": 4148353.0}, {"date": "2022-12-13", "close": 50.33, "volume": 3464019.0}, {"date": "2022-12-14", "close": 50.34, "volume": 2624495.0}, {"date": "2022-12-15", "close": 50.35, "volume": 4295614.0}, {"date": "2022-12-16", "close": 50.34, "volume": 3647652.0}, {"date": "2022-12-19", "close": 50.35, "volume": 3339324.0}, {"date": "2022-12-20", "close": 50.36, "volume": 2309207.0}, {"date": "2022-12-21", "close": 50.36, "volume": 2888746.0}, {"date": "2022-12-22", "close": 50.39, "volume": 3624536.0}, {"date": "2022-12-23", "close": 50.2, "volume": 3435170.0}, {"date": "2022-12-27", "close": 50.21, "volume": 2578835.0}, {"date": "2022-12-28", "close": 50.23, "volume": 3071456.0}, {"date": "2022-12-29", "close": 50.27, "volume": 7152411.0}, {"date": "2022-12-30", "close": 50.27, "volume": 2514221.0}, {"date": "2023-01-03", "close": 50.27, "volume": 12341220.0}, {"date": "2023-01-04", "close": 50.26, "volume": 7551669.0}, {"date": "2023-01-05", "close": 50.3, "volume": 3591365.0}, {"date": "2023-01-06", "close": 50.3, "volume": 2832852.0}, {"date": "2023-01-09", "close": 50.29, "volume": 4465833.0}, {"date": "2023-01-10", "close": 50.31, "volume": 2745579.0}, {"date": "2023-01-11", "close": 50.31, "volume": 3143263.0}, {"date": "2023-01-12", "close": 50.34, "volume": 2552309.0}, {"date": "2023-01-13", "close": 50.35, "volume": 2496371.0}, {"date": "2023-01-17", "close": 50.37, "volume": 2118805.0}, {"date": "2023-01-18", "close": 50.38, "volume": 4384354.0}, {"date": "2023-01-19", "close": 50.39, "volume": 2622765.0}, {"date": "2023-01-20", "close": 50.39, "volume": 2205106.0}, {"date": "2023-01-23", "close": 50.4, "volume": 2543399.0}, {"date": "2023-01-24", "close": 50.4, "volume": 2954508.0}, {"date": "2023-01-25", "close": 50.22, "volume": 3873872.0}, {"date": "2023-01-26", "close": 50.26, "volume": 3418028.0}, {"date": "2023-01-27", "close": 50.25, "volume": 3192639.0}, {"date": "2023-01-30", "close": 50.26, "volume": 4793411.0}, {"date": "2023-01-31", "close": 50.28, "volume": 3116846.0}, {"date": "2023-02-01", "close": 50.28, "volume": 4178140.0}, {"date": "2023-02-02", "close": 50.33, "volume": 3545215.0}, {"date": "2023-02-03", "close": 50.31, "volume": 10040540.0}, {"date": "2023-02-06", "close": 50.32, "volume": 3958708.0}, {"date": "2023-02-07", "close": 50.33, "volume": 3026200.0}, {"date": "2023-02-08", "close": 50.34, "volume": 2868327.0}, {"date": "2023-02-09", "close": 50.34, "volume": 2299208.0}, {"date": "2023-02-10", "close": 50.34, "volume": 3054834.0}, {"date": "2023-02-13", "close": 50.36, "volume": 2622877.0}, {"date": "2023-02-14", "close": 50.36, "volume": 2410820.0}, {"date": "2023-02-15", "close": 50.37, "volume": 2704707.0}, {"date": "2023-02-16", "close": 50.41, "volume": 2987186.0}, {"date": "2023-02-17", "close": 50.4, "volume": 2724160.0}, {"date": "2023-02-21", "close": 50.4, "volume": 3586641.0}, {"date": "2023-02-22", "close": 50.24, "volume": 4652536.0}, {"date": "2023-02-23", "close": 50.27, "volume": 3251923.0}, {"date": "2023-02-24", "close": 50.27, "volume": 3479671.0}, {"date": "2023-02-27", "close": 50.28, "volume": 2929401.0}, {"date": "2023-02-28", "close": 50.29, "volume": 4064877.0}, {"date": "2023-03-01", "close": 50.3, "volume": 7203400.0}, {"date": "2023-03-02", "close": 50.32, "volume": 3877945.0}, {"date": "2023-03-03", "close": 50.32, "volume": 3195946.0}, {"date": "2023-03-06", "close": 50.31, "volume": 3731055.0}, {"date": "2023-03-07", "close": 50.33, "volume": 2825319.0}, {"date": "2023-03-08", "close": 50.35, "volume": 4406815.0}, {"date": "2023-03-09", "close": 50.37, "volume": 3301830.0}, {"date": "2023-03-10", "close": 50.38, "volume": 5163610.0}, {"date": "2023-03-13", "close": 50.39, "volume": 8736375.0}, {"date": "2023-03-14", "close": 50.38, "volume": 4466877.0}, {"date": "2023-03-15", "close": 50.38, "volume": 5716191.0}, {"date": "2023-03-16", "close": 50.38, "volume": 5416981.0}, {"date": "2023-03-17", "close": 50.38, "volume": 3744473.0}, {"date": "2023-03-20", "close": 50.37, "volume": 3652232.0}, {"date": "2023-03-21", "close": 50.38, "volume": 2807358.0}, {"date": "2023-03-22", "close": 50.39, "volume": 3117696.0}, {"date": "2023-03-23", "close": 50.4, "volume": 2882768.0}, {"date": "2023-03-24", "close": 50.4, "volume": 4954066.0}, {"date": "2023-03-27", "close": 50.21, "volume": 4722743.0}, {"date": "2023-03-28", "close": 50.22, "volume": 4441915.0}, {"date": "2023-03-29", "close": 50.24, "volume": 4557476.0}, {"date": "2023-03-30", "close": 50.28, "volume": 5249015.0}, {"date": "2023-03-31", "close": 50.27, "volume": 3216670.0}, {"date": "2023-04-03", "close": 50.29, "volume": 7442074.0}, {"date": "2023-04-04", "close": 50.29, "volume": 3007696.0}, {"date": "2023-04-05", "close": 50.32, "volume": 3367198.0}, {"date": "2023-04-06", "close": 50.33, "volume": 3986771.0}, {"date": "2023-04-10", "close": 50.33, "volume": 3764094.0}, {"date": "2023-04-11", "close": 50.34, "volume": 6888258.0}, {"date": "2023-04-12", "close": 50.35, "volume": 3116242.0}, {"date": "2023-04-13", "close": 50.36, "volume": 2482653.0}, {"date": "2023-04-14", "close": 50.38, "volume": 3900298.0}, {"date": "2023-04-17", "close": 50.38, "volume": 3660162.0}, {"date": "2023-04-18", "close": 50.38, "volume": 3002876.0}, {"date": "2023-04-19", "close": 50.41, "volume": 3151005.0}, {"date": "2023-04-20", "close": 50.43, "volume": 3807311.0}, {"date": "2023-04-21", "close": 50.43, "volume": 3026513.0}, {"date": "2023-04-24", "close": 50.23, "volume": 3962248.0}, {"date": "2023-04-25", "close": 50.25, "volume": 3133007.0}, {"date": "2023-04-26", "close": 50.27, "volume": 2651574.0}, {"date": "2023-04-27", "close": 50.29, "volume": 2011675.0}, {"date": "2023-04-28", "close": 50.32, "volume": 4483333.0}, {"date": "2023-05-01", "close": 50.33, "volume": 4029815.0}, {"date": "2023-05-02", "close": 50.34, "volume": 3873713.0}, {"date": "2023-05-03", "close": 50.34, "volume": 2727374.0}, {"date": "2023-05-04", "close": 50.37, "volume": 4420599.0}, {"date": "2023-05-05", "close": 50.38, "volume": 5494846.0}, {"date": "2023-05-08", "close": 50.38, "volume": 2896424.0}, {"date": "2023-05-09", "close": 50.39, "volume": 3710431.0}, {"date": "2023-05-10", "close": 50.39, "volume": 3212969.0}, {"date": "2023-05-11", "close": 50.41, "volume": 3278663.0}, {"date": "2023-05-12", "close": 50.42, "volume": 3634381.0}, {"date": "2023-05-15", "close": 50.41, "volume": 4375598.0}, {"date": "2023-05-16", "close": 50.42, "volume": 3993268.0}, {"date": "2023-05-17", "close": 50.43, "volume": 3436434.0}, {"date": "2023-05-18", "close": 50.46, "volume": 3598362.0}, {"date": "2023-05-19", "close": 50.45, "volume": 3858993.0}, {"date": "2023-05-22", "close": 50.47, "volume": 2761924.0}, {"date": "2023-05-23", "close": 50.46, "volume": 5182923.0}, {"date": "2023-05-24", "close": 50.24, "volume": 6370992.0}, {"date": "2023-05-25", "close": 50.29, "volume": 4929023.0}, {"date": "2023-05-26", "close": 50.29, "volume": 2896922.0}, {"date": "2023-05-30", "close": 50.3, "volume": 5060725.0}, {"date": "2023-05-31", "close": 50.33, "volume": 4619051.0}, {"date": "2023-06-01", "close": 50.34, "volume": 6550740.0}, {"date": "2023-06-02", "close": 50.36, "volume": 3411052.0}, {"date": "2023-06-05", "close": 50.36, "volume": 3579959.0}, {"date": "2023-06-06", "close": 50.38, "volume": 7852135.0}, {"date": "2023-06-07", "close": 50.38, "volume": 2678862.0}, {"date": "2023-06-08", "close": 50.39, "volume": 3088896.0}, {"date": "2023-06-09", "close": 50.41, "volume": 2263305.0}, {"date": "2023-06-12", "close": 50.41, "volume": 2213537.0}, {"date": "2023-06-13", "close": 50.41, "volume": 3545142.0}, {"date": "2023-06-14", "close": 50.41, "volume": 2758829.0}, {"date": "2023-06-15", "close": 50.43, "volume": 11465440.0}, {"date": "2023-06-16", "close": 50.44, "volume": 4123395.0}, {"date": "2023-06-20", "close": 50.45, "volume": 5577619.0}, {"date": "2023-06-21", "close": 50.47, "volume": 3207280.0}, {"date": "2023-06-22", "close": 50.49, "volume": 3334867.0}, {"date": "2023-06-23", "close": 50.5, "volume": 3886862.0}, {"date": "2023-06-26", "close": 50.29, "volume": 4441170.0}, {"date": "2023-06-27", "close": 50.3, "volume": 3542455.0}, {"date": "2023-06-28", "close": 50.29, "volume": 2991548.0}, {"date": "2023-06-29", "close": 50.31, "volume": 2847418.0}, {"date": "2023-06-30", "close": 50.32, "volume": 3417453.0}, {"date": "2023-07-03", "close": 50.34, "volume": 5354259.0}, {"date": "2023-07-05", "close": 50.36, "volume": 2455430.0}, {"date": "2023-07-06", "close": 50.39, "volume": 4385248.0}, {"date": "2023-07-07", "close": 50.39, "volume": 2813964.0}, {"date": "2023-07-10", "close": 50.39, "volume": 3804426.0}, {"date": "2023-07-11", "close": 50.42, "volume": 3405742.0}, {"date": "2023-07-12", "close": 50.4, "volume": 5251790.0}, {"date": "2023-07-13", "close": 50.43, "volume": 3605538.0}, {"date": "2023-07-14", "close": 50.43, "volume": 3813551.0}, {"date": "2023-07-17", "close": 50.46, "volume": 2724338.0}, {"date": "2023-07-18", "close": 50.45, "volume": 3763236.0}, {"date": "2023-07-19", "close": 50.46, "volume": 2881606.0}, {"date": "2023-07-20", "close": 50.48, "volume": 2701571.0}, {"date": "2023-07-21", "close": 50.49, "volume": 3227200.0}, {"date": "2023-07-24", "close": 50.48, "volume": 7643538.0}, {"date": "2023-07-25", "close": 50.29, "volume": 6799143.0}, {"date": "2023-07-26", "close": 50.3, "volume": 2796469.0}, {"date": "2023-07-27", "close": 50.31, "volume": 4929207.0}, {"date": "2023-07-28", "close": 50.32, "volume": 3216765.0}, {"date": "2023-07-31", "close": 50.34, "volume": 2745912.0}, {"date": "2023-08-01", "close": 50.35, "volume": 4619313.0}, {"date": "2023-08-02", "close": 50.36, "volume": 3044975.0}, {"date": "2023-08-03", "close": 50.38, "volume": 4875921.0}, {"date": "2023-08-04", "close": 50.38, "volume": 3287343.0}, {"date": "2023-08-07", "close": 50.39, "volume": 3064522.0}, {"date": "2023-08-08", "close": 50.39, "volume": 2605145.0}, {"date": "2023-08-09", "close": 50.41, "volume": 3293803.0}, {"date": "2023-08-10", "close": 50.43, "volume": 2641358.0}, {"date": "2023-08-11", "close": 50.43, "volume": 2368441.0}, {"date": "2023-08-14", "close": 50.43, "volume": 2194196.0}, {"date": "2023-08-15", "close": 50.46, "volume": 3203471.0}, {"date": "2023-08-16", "close": 50.45, "volume": 3555988.0}, {"date": "2023-08-17", "close": 50.47, "volume": 3749443.0}, {"date": "2023-08-18", "close": 50.48, "volume": 3889928.0}, {"date": "2023-08-21", "close": 50.48, "volume": 3857375.0}, {"date": "2023-08-22", "close": 50.5, "volume": 3819655.0}, {"date": "2023-08-23", "close": 50.51, "volume": 3995465.0}, {"date": "2023-08-24", "close": 50.51, "volume": 4592394.0}, {"date": "2023-08-25", "close": 50.29, "volume": 7044319.0}, {"date": "2023-08-28", "close": 50.29, "volume": 3739686.0}, {"date": "2023-08-29", "close": 50.3, "volume": 3842305.0}, {"date": "2023-08-30", "close": 50.31, "volume": 4951482.0}, {"date": "2023-08-31", "close": 50.34, "volume": 3701411.0}, {"date": "2023-09-01", "close": 50.35, "volume": 5264060.0}, {"date": "2023-09-05", "close": 50.36, "volume": 2421828.0}, {"date": "2023-09-06", "close": 50.37, "volume": 3953374.0}, {"date": "2023-09-07", "close": 50.39, "volume": 2688953.0}, {"date": "2023-09-08", "close": 50.4, "volume": 2406362.0}, {"date": "2023-09-11", "close": 50.4, "volume": 3018393.0}, {"date": "2023-09-12", "close": 50.41, "volume": 4584696.0}, {"date": "2023-09-13", "close": 50.4, "volume": 4204467.0}, {"date": "2023-09-14", "close": 50.43, "volume": 2966977.0}, {"date": "2023-09-15", "close": 50.44, "volume": 2921558.0}, {"date": "2023-09-18", "close": 50.45, "volume": 2871988.0}, {"date": "2023-09-19", "close": 50.46, "volume": 2422326.0}, {"date": "2023-09-20", "close": 50.47, "volume": 3476963.0}, {"date": "2023-09-21", "close": 50.48, "volume": 4728787.0}, {"date": "2023-09-22", "close": 50.48, "volume": 4097026.0}, {"date": "2023-09-25", "close": 50.28, "volume": 6879101.0}, {"date": "2023-09-26", "close": 50.28, "volume": 4111545.0}, {"date": "2023-09-27", "close": 50.28, "volume": 5884608.0}, {"date": "2023-09-28", "close": 50.29, "volume": 7377357.0}, {"date": "2023-09-29", "close": 50.32, "volume": 6521339.0}, {"date": "2023-10-02", "close": 50.33, "volume": 5352204.0}, {"date": "2023-10-03", "close": 50.33, "volume": 5727949.0}, {"date": "2023-10-04", "close": 50.33, "volume": 4381958.0}, {"date": "2023-10-05", "close": 50.36, "volume": 5072808.0}, {"date": "2023-10-06", "close": 50.37, "volume": 8151031.0}, {"date": "2023-10-09", "close": 50.38, "volume": 2573231.0}, {"date": "2023-10-10", "close": 50.38, "volume": 3074473.0}, {"date": "2023-10-11", "close": 50.39, "volume": 3632245.0}, {"date": "2023-10-12", "close": 50.41, "volume": 3778982.0}, {"date": "2023-10-13", "close": 50.42, "volume": 4226762.0}, {"date": "2023-10-16", "close": 50.43, "volume": 6080716.0}, {"date": "2023-10-17", "close": 50.44, "volume": 6502068.0}, {"date": "2023-10-18", "close": 50.44, "volume": 3676156.0}, {"date": "2023-10-19", "close": 50.46, "volume": 3429275.0}, {"date": "2023-10-20", "close": 50.48, "volume": 5305034.0}, {"date": "2023-10-23", "close": 50.49, "volume": 6225051.0}, {"date": "2023-10-24", "close": 50.49, "volume": 4588709.0}, {"date": "2023-10-25", "close": 50.27, "volume": 5958585.0}, {"date": "2023-10-26", "close": 50.29, "volume": 6295380.0}, {"date": "2023-10-27", "close": 50.3, "volume": 4989894.0}, {"date": "2023-10-30", "close": 50.32, "volume": 3919714.0}, {"date": "2023-10-31", "close": 50.32, "volume": 3811184.0}, {"date": "2023-11-01", "close": 50.34, "volume": 7616168.0}, {"date": "2023-11-02", "close": 50.35, "volume": 10355150.0}, {"date": "2023-11-03", "close": 50.36, "volume": 4739698.0}, {"date": "2023-11-06", "close": 50.38, "volume": 4595316.0}, {"date": "2023-11-07", "close": 50.38, "volume": 3608335.0}, {"date": "2023-11-08", "close": 50.38, "volume": 2910841.0}, {"date": "2023-11-09", "close": 50.41, "volume": 3011913.0}, {"date": "2023-11-10", "close": 50.4, "volume": 4502169.0}, {"date": "2023-11-13", "close": 50.43, "volume": 3494261.0}, {"date": "2023-11-14", "close": 50.42, "volume": 4247254.0}, {"date": "2023-11-15", "close": 50.42, "volume": 5078296.0}, {"date": "2023-11-16", "close": 50.45, "volume": 3900369.0}, {"date": "2023-11-17", "close": 50.45, "volume": 3674935.0}, {"date": "2023-11-20", "close": 50.46, "volume": 4759385.0}, {"date": "2023-11-21", "close": 50.46, "volume": 5823499.0}, {"date": "2023-11-22", "close": 50.49, "volume": 3881143.0}, {"date": "2023-11-24", "close": 50.27, "volume": 2441296.0}, {"date": "2023-11-27", "close": 50.28, "volume": 3800114.0}, {"date": "2023-11-28", "close": 50.29, "volume": 3660270.0}, {"date": "2023-11-29", "close": 50.29, "volume": 4209419.0}, {"date": "2023-11-30", "close": 50.32, "volume": 3987160.0}, {"date": "2023-12-01", "close": 50.32, "volume": 4455179.0}, {"date": "2023-12-04", "close": 50.33, "volume": 5435662.0}, {"date": "2023-12-05", "close": 50.33, "volume": 6213242.0}, {"date": "2023-12-06", "close": 50.34, "volume": 3922698.0}, {"date": "2023-12-07", "close": 50.34, "volume": 4845144.0}, {"date": "2023-12-08", "close": 50.35, "volume": 8336355.0}, {"date": "2023-12-11", "close": 50.35, "volume": 3240695.0}, {"date": "2023-12-12", "close": 50.39, "volume": 4941398.0}, {"date": "2023-12-13", "close": 50.38, "volume": 5496340.0}, {"date": "2023-12-14", "close": 50.39, "volume": 24328860.0}, {"date": "2023-12-15", "close": 50.39, "volume": 12929760.0}, {"date": "2023-12-18", "close": 50.41, "volume": 4309362.0}, {"date": "2023-12-19", "close": 50.42, "volume": 3921798.0}, {"date": "2023-12-20", "close": 50.42, "volume": 3888178.0}, {"date": "2023-12-21", "close": 50.45, "volume": 6409668.0}, {"date": "2023-12-22", "close": 50.21, "volume": 5579403.0}, {"date": "2023-12-26", "close": 50.21, "volume": 4673339.0}, {"date": "2023-12-27", "close": 50.21, "volume": 3949494.0}, {"date": "2023-12-28", "close": 50.24, "volume": 3977419.0}, {"date": "2023-12-29", "close": 50.24, "volume": 6286970.0}, {"date": "2024-01-02", "close": 50.26, "volume": 5346242.0}, {"date": "2024-01-03", "close": 50.26, "volume": 3639144.0}, {"date": "2024-01-04", "close": 50.29, "volume": 2748004.0}, {"date": "2024-01-05", "close": 50.3, "volume": 5035623.0}, {"date": "2024-01-08", "close": 50.3, "volume": 3434866.0}, {"date": "2024-01-09", "close": 50.3, "volume": 2505161.0}, {"date": "2024-01-10", "close": 50.31, "volume": 3480772.0}, {"date": "2024-01-11", "close": 50.35, "volume": 6435689.0}, {"date": "2024-01-12", "close": 50.34, "volume": 2839846.0}, {"date": "2024-01-16", "close": 50.36, "volume": 4429011.0}, {"date": "2024-01-17", "close": 50.36, "volume": 4574802.0}, {"date": "2024-01-18", "close": 50.39, "volume": 5276795.0}, {"date": "2024-01-19", "close": 50.4, "volume": 3624748.0}, {"date": "2024-01-22", "close": 50.41, "volume": 10361530.0}, {"date": "2024-01-23", "close": 50.41, "volume": 3314505.0}, {"date": "2024-01-24", "close": 50.42, "volume": 4311976.0}, {"date": "2024-01-25", "close": 50.23, "volume": 6035339.0}, {"date": "2024-01-26", "close": 50.23, "volume": 4759765.0}, {"date": "2024-01-29", "close": 50.24, "volume": 3312394.0}, {"date": "2024-01-30", "close": 50.25, "volume": 3733766.0}, {"date": "2024-01-31", "close": 50.28, "volume": 5306200.0}, {"date": "2024-02-01", "close": 50.29, "volume": 4219072.0}, {"date": "2024-02-02", "close": 50.29, "volume": 4421876.0}, {"date": "2024-02-05", "close": 50.32, "volume": 4254103.0}, {"date": "2024-02-06", "close": 50.34, "volume": 4150871.0}, {"date": "2024-02-07", "close": 50.34, "volume": 3417190.0}, {"date": "2024-02-08", "close": 50.37, "volume": 3749726.0}, {"date": "2024-02-09", "close": 50.39, "volume": 3723454.0}, {"date": "2024-02-12", "close": 50.38, "volume": 3159619.0}, {"date": "2024-02-13", "close": 50.4, "volume": 3686702.0}, {"date": "2024-02-14", "close": 50.41, "volume": 2626510.0}, {"date": "2024-02-15", "close": 50.42, "volume": 2831241.0}, {"date": "2024-02-16", "close": 50.44, "volume": 3493039.0}, {"date": "2024-02-20", "close": 50.44, "volume": 3551288.0}, {"date": "2024-02-21", "close": 50.46, "volume": 3003496.0}, {"date": "2024-02-22", "close": 50.46, "volume": 3646219.0}, {"date": "2024-02-23", "close": 50.26, "volume": 5173211.0}, {"date": "2024-02-26", "close": 50.28, "volume": 4448068.0}, {"date": "2024-02-27", "close": 50.28, "volume": 3907645.0}, {"date": "2024-02-28", "close": 50.29, "volume": 3604890.0}, {"date": "2024-02-29", "close": 50.3, "volume": 4538202.0}, {"date": "2024-03-01", "close": 50.31, "volume": 3216947.0}, {"date": "2024-03-04", "close": 50.33, "volume": 3137968.0}, {"date": "2024-03-05", "close": 50.33, "volume": 2638582.0}, {"date": "2024-03-06", "close": 50.33, "volume": 3107029.0}, {"date": "2024-03-07", "close": 50.36, "volume": 3798998.0}, {"date": "2024-03-08", "close": 50.36, "volume": 2992000.0}, {"date": "2024-03-11", "close": 50.37, "volume": 4355909.0}, {"date": "2024-03-12", "close": 50.38, "volume": 3116465.0}, {"date": "2024-03-13", "close": 50.38, "volume": 2400126.0}, {"date": "2024-03-14", "close": 50.4, "volume": 2391600.0}, {"date": "2024-03-15", "close": 50.41, "volume": 3143345.0}, {"date": "2024-03-18", "close": 50.42, "volume": 2972218.0}, {"date": "2024-03-19", "close": 50.44, "volume": 3508588.0}, {"date": "2024-03-20", "close": 50.43, "volume": 2861148.0}, {"date": "2024-03-21", "close": 50.46, "volume": 4240827.0}, {"date": "2024-03-22", "close": 50.24, "volume": 4179372.0}, {"date": "2024-03-25", "close": 50.25, "volume": 3032132.0}, {"date": "2024-03-26", "close": 50.26, "volume": 4526761.0}, {"date": "2024-03-27", "close": 50.28, "volume": 5864524.0}, {"date": "2024-03-28", "close": 50.29, "volume": 3929539.0}, {"date": "2024-04-01", "close": 50.31, "volume": 4797243.0}, {"date": "2024-04-02", "close": 50.31, "volume": 3295738.0}, {"date": "2024-04-03", "close": 50.33, "volume": 3131230.0}, {"date": "2024-04-04", "close": 50.34, "volume": 2907132.0}, {"date": "2024-04-05", "close": 50.35, "volume": 3609077.0}, {"date": "2024-04-08", "close": 50.36, "volume": 3006136.0}, {"date": "2024-04-09", "close": 50.38, "volume": 6109139.0}, {"date": "2024-04-10", "close": 50.39, "volume": 3521750.0}, {"date": "2024-04-11", "close": 50.42, "volume": 4598356.0}, {"date": "2024-04-12", "close": 50.43, "volume": 5624961.0}, {"date": "2024-04-15", "close": 50.44, "volume": 5872915.0}, {"date": "2024-04-16", "close": 50.46, "volume": 5568846.0}, {"date": "2024-04-17", "close": 50.45, "volume": 3939249.0}, {"date": "2024-04-18", "close": 50.47, "volume": 3409156.0}, {"date": "2024-04-19", "close": 50.48, "volume": 3607599.0}, {"date": "2024-04-22", "close": 50.5, "volume": 3502191.0}, {"date": "2024-04-23", "close": 50.5, "volume": 4335457.0}, {"date": "2024-04-24", "close": 50.28, "volume": 5463874.0}, {"date": "2024-04-25", "close": 50.31, "volume": 5520017.0}, {"date": "2024-04-26", "close": 50.32, "volume": 4186457.0}, {"date": "2024-04-29", "close": 50.32, "volume": 3377096.0}, {"date": "2024-04-30", "close": 50.34, "volume": 4456007.0}, {"date": "2024-05-01", "close": 50.36, "volume": 5042786.0}, {"date": "2024-05-02", "close": 50.36, "volume": 4055411.0}, {"date": "2024-05-03", "close": 50.38, "volume": 2878146.0}, {"date": "2024-05-06", "close": 50.38, "volume": 3561239.0}, {"date": "2024-05-07", "close": 50.39, "volume": 4049753.0}, {"date": "2024-05-08", "close": 50.4, "volume": 3617655.0}, {"date": "2024-05-09", "close": 50.42, "volume": 3007369.0}, {"date": "2024-05-10", "close": 50.43, "volume": 2667521.0}, {"date": "2024-05-13", "close": 50.43, "volume": 2572610.0}, {"date": "2024-05-14", "close": 50.44, "volume": 2486513.0}, {"date": "2024-05-15", "close": 50.45, "volume": 3595951.0}, {"date": "2024-05-16", "close": 50.47, "volume": 6688970.0}, {"date": "2024-05-17", "close": 50.48, "volume": 2583464.0}, {"date": "2024-05-20", "close": 50.48, "volume": 3076059.0}, {"date": "2024-05-21", "close": 50.49, "volume": 2653409.0}, {"date": "2024-05-22", "close": 50.5, "volume": 2668853.0}, {"date": "2024-05-23", "close": 50.52, "volume": 3616830.0}, {"date": "2024-05-24", "close": 50.31, "volume": 4883091.0}, {"date": "2024-05-28", "close": 50.32, "volume": 4776189.0}, {"date": "2024-05-29", "close": 50.33, "volume": 5064864.0}, {"date": "2024-05-30", "close": 50.33, "volume": 3838848.0}, {"date": "2024-05-31", "close": 50.36, "volume": 4432003.0}, {"date": "2024-06-03", "close": 50.36, "volume": 6004761.0}, {"date": "2024-06-04", "close": 50.37, "volume": 3701214.0}, {"date": "2024-06-05", "close": 50.37, "volume": 4020970.0}, {"date": "2024-06-06", "close": 50.39, "volume": 2871899.0}, {"date": "2024-06-07", "close": 50.4, "volume": 2799025.0}, {"date": "2024-06-10", "close": 50.41, "volume": 3123513.0}, {"date": "2024-06-11", "close": 50.41, "volume": 3453951.0}, {"date": "2024-06-12", "close": 50.41, "volume": 5825244.0}, {"date": "2024-06-13", "close": 50.42, "volume": 2717790.0}, {"date": "2024-06-14", "close": 50.44, "volume": 2692349.0}, {"date": "2024-06-17", "close": 50.45, "volume": 2741646.0}, {"date": "2024-06-18", "close": 50.46, "volume": 2501430.0}, {"date": "2024-06-20", "close": 50.48, "volume": 3532700.0}, {"date": "2024-06-21", "close": 50.5, "volume": 3168397.0}, {"date": "2024-06-24", "close": 50.51, "volume": 3728946.0}, {"date": "2024-06-25", "close": 50.29, "volume": 4858396.0}, {"date": "2024-06-26", "close": 50.28, "volume": 3922317.0}, {"date": "2024-06-27", "close": 50.29, "volume": 3810851.0}, {"date": "2024-06-28", "close": 50.31, "volume": 3958744.0}, {"date": "2024-07-01", "close": 50.32, "volume": 3770165.0}, {"date": "2024-07-02", "close": 50.34, "volume": 3040307.0}, {"date": "2024-07-03", "close": 50.35, "volume": 1923156.0}, {"date": "2024-07-05", "close": 50.36, "volume": 3307434.0}, {"date": "2024-07-08", "close": 50.37, "volume": 4836615.0}, {"date": "2024-07-09", "close": 50.39, "volume": 3283413.0}, {"date": "2024-07-10", "close": 50.38, "volume": 2782619.0}, {"date": "2024-07-11", "close": 50.4, "volume": 3628601.0}, {"date": "2024-07-12", "close": 50.4, "volume": 4128493.0}, {"date": "2024-07-15", "close": 50.42, "volume": 3918496.0}, {"date": "2024-07-16", "close": 50.43, "volume": 4114744.0}, {"date": "2024-07-17", "close": 50.44, "volume": 3989562.0}, {"date": "2024-07-18", "close": 50.43, "volume": 2965666.0}, {"date": "2024-07-19", "close": 50.46, "volume": 1825242.0}, {"date": "2024-07-22", "close": 50.46, "volume": 4864574.0}, {"date": "2024-07-23", "close": 50.47, "volume": 2511402.0}, {"date": "2024-07-24", "close": 50.47, "volume": 5920188.0}, {"date": "2024-07-25", "close": 50.48, "volume": 14255630.0}, {"date": "2024-07-26", "close": 50.27, "volume": 5057388.0}, {"date": "2024-07-29", "close": 50.28, "volume": 4770569.0}, {"date": "2024-07-30", "close": 50.29, "volume": 4728509.0}, {"date": "2024-07-31", "close": 50.28, "volume": 4487823.0}, {"date": "2024-08-01", "close": 50.3, "volume": 5269587.0}, {"date": "2024-08-02", "close": 50.28, "volume": 5713670.0}, {"date": "2024-08-05", "close": 50.27, "volume": 10353630.0}, {"date": "2024-08-06", "close": 50.3, "volume": 5298808.0}, {"date": "2024-08-07", "close": 50.33, "volume": 6617366.0}, {"date": "2024-08-08", "close": 50.33, "volume": 3726177.0}, {"date": "2024-08-09", "close": 50.35, "volume": 2907401.0}, {"date": "2024-08-12", "close": 50.35, "volume": 4977910.0}, {"date": "2024-08-13", "close": 50.36, "volume": 3245037.0}, {"date": "2024-08-14", "close": 50.37, "volume": 2578347.0}, {"date": "2024-08-15", "close": 50.39, "volume": 8426065.0}, {"date": "2024-08-16", "close": 50.4, "volume": 4593693.0}, {"date": "2024-08-19", "close": 50.4, "volume": 2990553.0}, {"date": "2024-08-20", "close": 50.42, "volume": 3123560.0}, {"date": "2024-08-21", "close": 50.43, "volume": 3915023.0}, {"date": "2024-08-22", "close": 50.43, "volume": 3040008.0}, {"date": "2024-08-23", "close": 50.46, "volume": 3685930.0}, {"date": "2024-08-26", "close": 50.45, "volume": 4080085.0}, {"date": "2024-08-27", "close": 50.23, "volume": 6674246.0}, {"date": "2024-08-28", "close": 50.22, "volume": 4481742.0}, {"date": "2024-08-29", "close": 50.24, "volume": 3764631.0}, {"date": "2024-08-30", "close": 50.27, "volume": 4429417.0}, {"date": "2024-09-03", "close": 50.27, "volume": 5995873.0}, {"date": "2024-09-04", "close": 50.28, "volume": 2841269.0}, {"date": "2024-09-05", "close": 50.27, "volume": 4190211.0}, {"date": "2024-09-06", "close": 50.3, "volume": 3541514.0}, {"date": "2024-09-09", "close": 50.29, "volume": 3379092.0}, {"date": "2024-09-10", "close": 50.31, "volume": 4776550.0}, {"date": "2024-09-11", "close": 50.31, "volume": 2895380.0}, {"date": "2024-09-12", "close": 50.33, "volume": 4682909.0}, {"date": "2024-09-13", "close": 50.35, "volume": 4443983.0}, {"date": "2024-09-16", "close": 50.34, "volume": 4773008.0}, {"date": "2024-09-17", "close": 50.36, "volume": 6454427.0}, {"date": "2024-09-18", "close": 50.35, "volume": 4191606.0}, {"date": "2024-09-19", "close": 50.36, "volume": 4349269.0}, {"date": "2024-09-20", "close": 50.39, "volume": 2851015.0}, {"date": "2024-09-23", "close": 50.39, "volume": 2962783.0}, {"date": "2024-09-24", "close": 50.4, "volume": 3800758.0}, {"date": "2024-09-25", "close": 50.2, "volume": 4148267.0}, {"date": "2024-09-26", "close": 50.21, "volume": 3110696.0}, {"date": "2024-09-27", "close": 50.23, "volume": 4458620.0}, {"date": "2024-09-30", "close": 50.22, "volume": 5371822.0}, {"date": "2024-10-01", "close": 50.23, "volume": 5306669.0}, {"date": "2024-10-02", "close": 50.24, "volume": 4181415.0}, {"date": "2024-10-03", "close": 50.25, "volume": 2989898.0}, {"date": "2024-10-04", "close": 50.28, "volume": 6069809.0}, {"date": "2024-10-07", "close": 50.28, "volume": 7274825.0}, {"date": "2024-10-08", "close": 50.29, "volume": 3476931.0}, {"date": "2024-10-09", "close": 50.3, "volume": 5504430.0}, {"date": "2024-10-10", "close": 50.31, "volume": 3484413.0}, {"date": "2024-10-11", "close": 50.33, "volume": 3203215.0}, {"date": "2024-10-14", "close": 50.33, "volume": 2345507.0}, {"date": "2024-10-15", "close": 50.34, "volume": 3898215.0}, {"date": "2024-10-16", "close": 50.36, "volume": 3539270.0}, {"date": "2024-10-17", "close": 50.36, "volume": 2956187.0}, {"date": "2024-10-18", "close": 50.38, "volume": 3011327.0}, {"date": "2024-10-21", "close": 50.39, "volume": 3113448.0}, {"date": "2024-10-22", "close": 50.4, "volume": 2636427.0}, {"date": "2024-10-23", "close": 50.4, "volume": 4550408.0}, {"date": "2024-10-24", "close": 50.42, "volume": 2621589.0}, {"date": "2024-10-25", "close": 50.42, "volume": 2739936.0}, {"date": "2024-10-28", "close": 50.24, "volume": 3098011.0}, {"date": "2024-10-29", "close": 50.24, "volume": 3952653.0}, {"date": "2024-10-30", "close": 50.26, "volume": 3225960.0}, {"date": "2024-10-31", "close": 50.26, "volume": 3818766.0}, {"date": "2024-11-01", "close": 50.28, "volume": 4637556.0}, {"date": "2024-11-04", "close": 50.29, "volume": 4028100.0}, {"date": "2024-11-05", "close": 50.3, "volume": 3897151.0}, {"date": "2024-11-06", "close": 50.29, "volume": 5127114.0}, {"date": "2024-11-07", "close": 50.31, "volume": 4840394.0}, {"date": "2024-11-08", "close": 50.34, "volume": 3600023.0}, {"date": "2024-11-11", "close": 50.34, "volume": 3072211.0}, {"date": "2024-11-12", "close": 50.34, "volume": 3370088.0}, {"date": "2024-11-13", "close": 50.36, "volume": 2959627.0}, {"date": "2024-11-14", "close": 50.37, "volume": 5100968.0}, {"date": "2024-11-15", "close": 50.39, "volume": 2973458.0}, {"date": "2024-11-18", "close": 50.4, "volume": 3709561.0}, {"date": "2024-11-19", "close": 50.41, "volume": 4136776.0}, {"date": "2024-11-20", "close": 50.42, "volume": 3404030.0}, {"date": "2024-11-21", "close": 50.43, "volume": 2940076.0}, {"date": "2024-11-22", "close": 50.45, "volume": 3759921.0}, {"date": "2024-11-25", "close": 50.27, "volume": 3820191.0}, {"date": "2024-11-26", "close": 50.28, "volume": 5217493.0}, {"date": "2024-11-27", "close": 50.29, "volume": 3793274.0}, {"date": "2024-11-29", "close": 50.3, "volume": 2532501.0}, {"date": "2024-12-02", "close": 50.31, "volume": 5259067.0}, {"date": "2024-12-03", "close": 50.3, "volume": 2654189.0}, {"date": "2024-12-04", "close": 50.32, "volume": 2502299.0}, {"date": "2024-12-05", "close": 50.33, "volume": 2752903.0}, {"date": "2024-12-06", "close": 50.34, "volume": 4513527.0}, {"date": "2024-12-09", "close": 50.35, "volume": 4436828.0}, {"date": "2024-12-10", "close": 50.35, "volume": 3163726.0}, {"date": "2024-12-11", "close": 50.36, "volume": 2526061.0}, {"date": "2024-12-12", "close": 50.38, "volume": 4010041.0}, {"date": "2024-12-13", "close": 50.39, "volume": 3336178.0}, {"date": "2024-12-16", "close": 50.4, "volume": 6940542.0}, {"date": "2024-12-17", "close": 50.41, "volume": 16783420.0}, {"date": "2024-12-18", "close": 50.41, "volume": 6317341.0}, {"date": "2024-12-19", "close": 50.43, "volume": 4880326.0}, {"date": "2024-12-20", "close": 50.45, "volume": 4748571.0}, {"date": "2024-12-23", "close": 50.46, "volume": 3937649.0}, {"date": "2024-12-24", "close": 50.46, "volume": 4232094.0}, {"date": "2024-12-26", "close": 50.28, "volume": 4336838.0}, {"date": "2024-12-27", "close": 50.29, "volume": 5645508.0}, {"date": "2024-12-30", "close": 50.29, "volume": 4113676.0}, {"date": "2024-12-31", "close": 50.32, "volume": 7577909.0}, {"date": "2025-01-02", "close": 50.33, "volume": 6637852.0}, {"date": "2025-01-03", "close": 50.34, "volume": 5586578.0}, {"date": "2025-01-06", "close": 50.35, "volume": 3083456.0}, {"date": "2025-01-07", "close": 50.36, "volume": 3849786.0}, {"date": "2025-01-08", "close": 50.37, "volume": 3462354.0}, {"date": "2025-01-10", "close": 50.4, "volume": 16556970.0}, {"date": "2025-01-13", "close": 50.41, "volume": 5066906.0}, {"date": "2025-01-14", "close": 50.43, "volume": 4224681.0}, {"date": "2025-01-15", "close": 50.43, "volume": 4017518.0}, {"date": "2025-01-16", "close": 50.43, "volume": 3228719.0}, {"date": "2025-01-17", "close": 50.45, "volume": 4241130.0}, {"date": "2025-01-21", "close": 50.46, "volume": 5516336.0}, {"date": "2025-01-22", "close": 50.45, "volume": 5017221.0}, {"date": "2025-01-23", "close": 50.46, "volume": 3693649.0}, {"date": "2025-01-24", "close": 50.48, "volume": 3512808.0}, {"date": "2025-01-27", "close": 50.49, "volume": 3756236.0}, {"date": "2025-01-28", "close": 50.33, "volume": 4161107.0}, {"date": "2025-01-29", "close": 50.34, "volume": 3131906.0}, {"date": "2025-01-30", "close": 50.34, "volume": 4988474.0}, {"date": "2025-01-31", "close": 50.36, "volume": 5113994.0}, {"date": "2025-02-03", "close": 50.36, "volume": 7039375.0}, {"date": "2025-02-04", "close": 50.37, "volume": 3886816.0}, {"date": "2025-02-05", "close": 50.38, "volume": 3748347.0}, {"date": "2025-02-06", "close": 50.39, "volume": 3345158.0}, {"date": "2025-02-07", "close": 50.4, "volume": 3083924.0}, {"date": "2025-02-10", "close": 50.41, "volume": 4030720.0}, {"date": "2025-02-11", "close": 50.41, "volume": 3222282.0}, {"date": "2025-02-12", "close": 50.43, "volume": 3276483.0}, {"date": "2025-02-13", "close": 50.43, "volume": 5211563.0}, {"date": "2025-02-14", "close": 50.45, "volume": 2592734.0}, {"date": "2025-02-18", "close": 50.46, "volume": 3679609.0}, {"date": "2025-02-19", "close": 50.47, "volume": 3841491.0}, {"date": "2025-02-20", "close": 50.48, "volume": 3350483.0}, {"date": "2025-02-21", "close": 50.5, "volume": 3982408.0}, {"date": "2025-02-24", "close": 50.5, "volume": 3598719.0}, {"date": "2025-02-25", "close": 50.34, "volume": 6067889.0}, {"date": "2025-02-26", "close": 50.34, "volume": 4476724.0}, {"date": "2025-02-27", "close": 50.35, "volume": 4263521.0}, {"date": "2025-02-28", "close": 50.36, "volume": 4801488.0}, {"date": "2025-03-03", "close": 50.37, "volume": 5142060.0}, {"date": "2025-03-04", "close": 50.36, "volume": 5199650.0}, {"date": "2025-03-05", "close": 50.37, "volume": 6286330.0}, {"date": "2025-03-06", "close": 50.38, "volume": 7448280.0}, {"date": "2025-03-07", "close": 50.4, "volume": 3935854.0}, {"date": "2025-03-10", "close": 50.41, "volume": 7367190.0}, {"date": "2025-03-11", "close": 50.41, "volume": 6027084.0}, {"date": "2025-03-12", "close": 50.41, "volume": 5045382.0}, {"date": "2025-03-13", "close": 50.41, "volume": 4686407.0}, {"date": "2025-03-14", "close": 50.44, "volume": 4367539.0}, {"date": "2025-03-17", "close": 50.44, "volume": 3929823.0}, {"date": "2025-03-18", "close": 50.44, "volume": 3149616.0}, {"date": "2025-03-19", "close": 50.45, "volume": 2915944.0}, {"date": "2025-03-20", "close": 50.45, "volume": 4854407.0}, {"date": "2025-03-21", "close": 50.45, "volume": 8404567.0}, {"date": "2025-03-24", "close": 50.46, "volume": 3632320.0}, {"date": "2025-03-25", "close": 50.47, "volume": 6985976.0}, {"date": "2025-03-26", "close": 50.29, "volume": 8690905.0}, {"date": "2025-03-27", "close": 50.31, "volume": 5648950.0}, {"date": "2025-03-28", "close": 50.32, "volume": 8373868.0}, {"date": "2025-03-31", "close": 50.33, "volume": 7556325.0}, {"date": "2025-04-01", "close": 50.33, "volume": 6271577.0}, {"date": "2025-04-02", "close": 50.34, "volume": 6331950.0}, {"date": "2025-04-03", "close": 50.35, "volume": 11419370.0}, {"date": "2025-04-04", "close": 50.34, "volume": 14425540.0}, {"date": "2025-04-07", "close": 50.34, "volume": 15212670.0}, {"date": "2025-04-08", "close": 50.35, "volume": 13147600.0}, {"date": "2025-04-09", "close": 50.36, "volume": 17167900.0}, {"date": "2025-04-10", "close": 50.37, "volume": 12798610.0}, {"date": "2025-04-11", "close": 50.37, "volume": 8778867.0}, {"date": "2025-04-14", "close": 50.38, "volume": 8608161.0}, {"date": "2025-04-15", "close": 50.38, "volume": 9857134.0}, {"date": "2025-04-16", "close": 50.39, "volume": 8314579.0}, {"date": "2025-04-17", "close": 50.42, "volume": 10852690.0}, {"date": "2025-04-21", "close": 50.43, "volume": 12193790.0}, {"date": "2025-04-22", "close": 50.44, "volume": 4490381.0}, {"date": "2025-04-23", "close": 50.43, "volume": 7901473.0}, {"date": "2025-04-24", "close": 50.44, "volume": 10550410.0}, {"date": "2025-04-25", "close": 50.29, "volume": 10249670.0}, {"date": "2025-04-28", "close": 50.3, "volume": 4632303.0}, {"date": "2025-04-29", "close": 50.31, "volume": 4247647.0}, {"date": "2025-04-30", "close": 50.29, "volume": 5092449.0}, {"date": "2025-05-01", "close": 50.31, "volume": 8362721.0}, {"date": "2025-05-02", "close": 50.32, "volume": 5472389.0}, {"date": "2025-05-05", "close": 50.33, "volume": 5198264.0}, {"date": "2025-05-06", "close": 50.35, "volume": 3291383.0}, {"date": "2025-05-07", "close": 50.35, "volume": 3036083.0}, {"date": "2025-05-08", "close": 50.36, "volume": 3705472.0}, {"date": "2025-05-09", "close": 50.38, "volume": 3916501.0}, {"date": "2025-05-12", "close": 50.39, "volume": 5314123.0}, {"date": "2025-05-13", "close": 50.39, "volume": 6068107.0}, {"date": "2025-05-14", "close": 50.4, "volume": 3710176.0}, {"date": "2025-05-15", "close": 50.4, "volume": 3477750.0}, {"date": "2025-05-16", "close": 50.43, "volume": 3208089.0}, {"date": "2025-05-19", "close": 50.44, "volume": 3541170.0}, {"date": "2025-05-20", "close": 50.45, "volume": 3294497.0}, {"date": "2025-05-21", "close": 50.44, "volume": 4063652.0}, {"date": "2025-05-22", "close": 50.45, "volume": 3051724.0}, {"date": "2025-05-23", "close": 50.47, "volume": 3915799.0}, {"date": "2025-05-27", "close": 50.3, "volume": 5143214.0}, {"date": "2025-05-28", "close": 50.32, "volume": 3254731.0}, {"date": "2025-05-29", "close": 50.31, "volume": 3453772.0}, {"date": "2025-05-30", "close": 50.32, "volume": 2881723.0}, {"date": "2025-06-02", "close": 50.35, "volume": 5301985.0}, {"date": "2025-06-03", "close": 50.34, "volume": 4750336.0}, {"date": "2025-06-04", "close": 50.35, "volume": 4123957.0}, {"date": "2025-06-05", "close": 50.35, "volume": 2539989.0}, {"date": "2025-06-06", "close": 50.37, "volume": 3354289.0}, {"date": "2025-06-09", "close": 50.37, "volume": 3836391.0}, {"date": "2025-06-10", "close": 50.38, "volume": 4014736.0}, {"date": "2025-06-11", "close": 50.38, "volume": 3535522.0}, {"date": "2025-06-12", "close": 50.4, "volume": 4177506.0}, {"date": "2025-06-13", "close": 50.41, "volume": 3371607.0}, {"date": "2025-06-16", "close": 50.42, "volume": 3261656.0}, {"date": "2025-06-17", "close": 50.43, "volume": 3289866.0}, {"date": "2025-06-18", "close": 50.44, "volume": 3390950.0}, {"date": "2025-06-20", "close": 50.46, "volume": 3403891.0}, {"date": "2025-06-23", "close": 50.47, "volume": 3274893.0}, {"date": "2025-06-24", "close": 50.47, "volume": 3764957.0}, {"date": "2025-06-25", "close": 50.29, "volume": 5899544.0}, {"date": "2025-06-26", "close": 50.29, "volume": 4338391.0}, {"date": "2025-06-27", "close": 50.3, "volume": 3350694.0}, {"date": "2025-06-30", "close": 50.31, "volume": 4700327.0}, {"date": "2025-07-01", "close": 50.3, "volume": 3947317.0}, {"date": "2025-07-02", "close": 50.31, "volume": 3248583.0}, {"date": "2025-07-03", "close": 50.33, "volume": 4605269.0}, {"date": "2025-07-07", "close": 50.35, "volume": 5171350.0}, {"date": "2025-07-08", "close": 50.35, "volume": 7263387.0}, {"date": "2025-07-09", "close": 50.37, "volume": 9069191.0}, {"date": "2025-07-10", "close": 50.38, "volume": 8639589.0}, {"date": "2025-07-11", "close": 50.4, "volume": 9295972.0}, {"date": "2025-07-14", "close": 50.4, "volume": 8996832.0}, {"date": "2025-07-15", "close": 50.41, "volume": 3227118.0}, {"date": "2025-07-16", "close": 50.42, "volume": 3167382.0}, {"date": "2025-07-17", "close": 50.42, "volume": 4696430.0}, {"date": "2025-07-18", "close": 50.44, "volume": 3489297.0}, {"date": "2025-07-21", "close": 50.45, "volume": 3368738.0}, {"date": "2025-07-22", "close": 50.46, "volume": 2523918.0}, {"date": "2025-07-23", "close": 50.46, "volume": 3600448.0}, {"date": "2025-07-24", "close": 50.47, "volume": 3173152.0}, {"date": "2025-07-25", "close": 50.48, "volume": 3701677.0}, {"date": "2025-07-28", "close": 50.3, "volume": 4186728.0}, {"date": "2025-07-29", "close": 50.32, "volume": 5603358.0}, {"date": "2025-07-30", "close": 50.31, "volume": 4415909.0}, {"date": "2025-07-31", "close": 50.33, "volume": 3569167.0}, {"date": "2025-08-01", "close": 50.34, "volume": 5474242.0}, {"date": "2025-08-04", "close": 50.34, "volume": 3729933.0}, {"date": "2025-08-05", "close": 50.35, "volume": 2464815.0}, {"date": "2025-08-06", "close": 50.36, "volume": 2488980.0}, {"date": "2025-08-07", "close": 50.35, "volume": 4902030.0}, {"date": "2025-08-08", "close": 50.37, "volume": 3643234.0}, {"date": "2025-08-11", "close": 50.38, "volume": 3564485.0}, {"date": "2025-08-12", "close": 50.39, "volume": 2664262.0}, {"date": "2025-08-13", "close": 50.39, "volume": 4194836.0}, {"date": "2025-08-14", "close": 50.39, "volume": 2278116.0}, {"date": "2025-08-15", "close": 50.41, "volume": 2239843.0}, {"date": "2025-08-18", "close": 50.41, "volume": 4095665.0}, {"date": "2025-08-19", "close": 50.42, "volume": 2987381.0}, {"date": "2025-08-20", "close": 50.43, "volume": 2876730.0}, {"date": "2025-08-21", "close": 50.43, "volume": 4290121.0}, {"date": "2025-08-22", "close": 50.44, "volume": 3590795.0}, {"date": "2025-08-25", "close": 50.44, "volume": 3588906.0}, {"date": "2025-08-26", "close": 50.26, "volume": 5051323.0}, {"date": "2025-08-27", "close": 50.26, "volume": 3263112.0}, {"date": "2025-08-28", "close": 50.27, "volume": 3378278.0}, {"date": "2025-08-29", "close": 50.29, "volume": 2837226.0}, {"date": "2025-09-02", "close": 50.29, "volume": 4334867.0}, {"date": "2025-09-03", "close": 50.3, "volume": 2440575.0}, {"date": "2025-09-04", "close": 50.3, "volume": 4025222.0}, {"date": "2025-09-05", "close": 50.32, "volume": 4163935.0}, {"date": "2025-09-08", "close": 50.31, "volume": 3885969.0}, {"date": "2025-09-09", "close": 50.33, "volume": 2868488.0}, {"date": "2025-09-10", "close": 50.33, "volume": 3841154.0}, {"date": "2025-09-11", "close": 50.33, "volume": 5053615.0}, {"date": "2025-09-12", "close": 50.34, "volume": 5946547.0}, {"date": "2025-09-15", "close": 50.35, "volume": 3139796.0}, {"date": "2025-09-16", "close": 50.35, "volume": 2866240.0}, {"date": "2025-09-17", "close": 50.35, "volume": 2581332.0}, {"date": "2025-09-18", "close": 50.35, "volume": 4543494.0}, {"date": "2025-09-19", "close": 50.37, "volume": 3579849.0}, {"date": "2025-09-22", "close": 50.38, "volume": 2959508.0}, {"date": "2025-09-23", "close": 50.38, "volume": 5578558.0}, {"date": "2025-09-24", "close": 50.39, "volume": 4828541.0}, {"date": "2025-09-25", "close": 50.23, "volume": 3677774.0}, {"date": "2025-09-26", "close": 50.26, "volume": 4550799.0}, {"date": "2025-09-29", "close": 50.26, "volume": 3690816.0}, {"date": "2025-09-30", "close": 50.27, "volume": 3486692.0}, {"date": "2025-10-01", "close": 50.28, "volume": 3088336.0}, {"date": "2025-10-02", "close": 50.27, "volume": 4712511.0}, {"date": "2025-10-03", "close": 50.29, "volume": 3891152.0}, {"date": "2025-10-06", "close": 50.3, "volume": 3762167.0}, {"date": "2025-10-07", "close": 50.3, "volume": 2630164.0}, {"date": "2025-10-08", "close": 50.31, "volume": 3002301.0}, {"date": "2025-10-09", "close": 50.32, "volume": 3359298.0}, {"date": "2025-10-10", "close": 50.33, "volume": 3404939.0}, {"date": "2025-10-13", "close": 50.33, "volume": 4156638.0}, {"date": "2025-10-14", "close": 50.35, "volume": 3464582.0}, {"date": "2025-10-15", "close": 50.34, "volume": 4474450.0}, {"date": "2025-10-16", "close": 50.34, "volume": 4244560.0}, {"date": "2025-10-17", "close": 50.36, "volume": 23215070.0}, {"date": "2025-10-20", "close": 50.38, "volume": 3357308.0}, {"date": "2025-10-21", "close": 50.38, "volume": 3183474.0}, {"date": "2025-10-22", "close": 50.39, "volume": 3330023.0}, {"date": "2025-10-23", "close": 50.38, "volume": 2726470.0}, {"date": "2025-10-24", "close": 50.4, "volume": 3826436.0}, {"date": "2025-10-27", "close": 50.4, "volume": 4930703.0}, {"date": "2025-10-28", "close": 50.24, "volume": 4252023.0}, {"date": "2025-10-29", "close": 50.24, "volume": 3074959.0}, {"date": "2025-10-30", "close": 50.25, "volume": 3792242.0}, {"date": "2025-10-31", "close": 50.27, "volume": 5471105.0}, {"date": "2025-11-03", "close": 50.28, "volume": 4043761.0}, {"date": "2025-11-04", "close": 50.28, "volume": 3333602.0}, {"date": "2025-11-05", "close": 50.29, "volume": 3235671.0}, {"date": "2025-11-06", "close": 50.29, "volume": 3415911.0}, {"date": "2025-11-07", "close": 50.3, "volume": 3220807.0}, {"date": "2025-11-10", "close": 50.32, "volume": 3743969.0}, {"date": "2025-11-11", "close": 50.32, "volume": 3196192.0}, {"date": "2025-11-12", "close": 50.32, "volume": 3361941.0}, {"date": "2025-11-13", "close": 50.33, "volume": 3660928.0}, {"date": "2025-11-14", "close": 50.35, "volume": 3258581.0}, {"date": "2025-11-17", "close": 50.36, "volume": 3568056.0}, {"date": "2025-11-18", "close": 50.36, "volume": 4371860.0}, {"date": "2025-11-19", "close": 50.38, "volume": 4466285.0}, {"date": "2025-11-20", "close": 50.38, "volume": 3812221.0}, {"date": "2025-11-21", "close": 50.4, "volume": 6610714.0}, {"date": "2025-11-24", "close": 50.26, "volume": 5610440.0}, {"date": "2025-11-25", "close": 50.25, "volume": 4517255.0}, {"date": "2025-11-26", "close": 50.27, "volume": 3471155.0}, {"date": "2025-11-28", "close": 50.28, "volume": 1900912.0}, {"date": "2025-12-01", "close": 50.29, "volume": 5685296.0}, {"date": "2025-12-02", "close": 50.29, "volume": 5760462.0}, {"date": "2025-12-03", "close": 50.29, "volume": 3623849.0}, {"date": "2025-12-04", "close": 50.3, "volume": 3320963.0}, {"date": "2025-12-05", "close": 50.31, "volume": 4413853.0}, {"date": "2025-12-08", "close": 50.32, "volume": 3096901.0}, {"date": "2025-12-09", "close": 50.33, "volume": 2752414.0}, {"date": "2025-12-10", "close": 50.33, "volume": 2792798.0}, {"date": "2025-12-11", "close": 50.35, "volume": 4208691.0}, {"date": "2025-12-12", "close": 50.36, "volume": 3856599.0}, {"date": "2025-12-15", "close": 50.38, "volume": 3387483.0}, {"date": "2025-12-16", "close": 50.39, "volume": 3220599.0}, {"date": "2025-12-17", "close": 50.4, "volume": 4529190.0}, {"date": "2025-12-18", "close": 50.4, "volume": 4170968.0}, {"date": "2025-12-19", "close": 50.41, "volume": 4203559.0}, {"date": "2025-12-22", "close": 50.42, "volume": 7718612.0}, {"date": "2025-12-23", "close": 50.43, "volume": 4118004.0}, {"date": "2025-12-24", "close": 50.43, "volume": 2480798.0}, {"date": "2025-12-26", "close": 50.29, "volume": 4951276.0}, {"date": "2025-12-29", "close": 50.3, "volume": 4619057.0}, {"date": "2025-12-30", "close": 50.31, "volume": 3989701.0}, {"date": "2025-12-31", "close": 50.32, "volume": 3741751.0}, {"date": "2026-01-02", "close": 50.33, "volume": 3102408.0}, {"date": "2026-01-05", "close": 50.34, "volume": 3723800.0}, {"date": "2026-01-06", "close": 50.35, "volume": 4300424.0}, {"date": "2026-01-07", "close": 50.36, "volume": 3984043.0}, {"date": "2026-01-08", "close": 50.36, "volume": 3266224.0}, {"date": "2026-01-09", "close": 50.37, "volume": 3986867.0}, {"date": "2026-01-12", "close": 50.37, "volume": 4116912.0}, {"date": "2026-01-13", "close": 50.38, "volume": 3074767.0}, {"date": "2026-01-14", "close": 50.39, "volume": 4335298.0}, {"date": "2026-01-15", "close": 50.39, "volume": 3778397.0}, {"date": "2026-01-16", "close": 50.42, "volume": 4727249.0}, {"date": "2026-01-20", "close": 50.43, "volume": 5653868.0}, {"date": "2026-01-21", "close": 50.45, "volume": 5905574.0}, {"date": "2026-01-22", "close": 50.46, "volume": 3439041.0}, {"date": "2026-01-23", "close": 50.47, "volume": 3488257.0}, {"date": "2026-01-26", "close": 50.48, "volume": 3863551.0}, {"date": "2026-01-27", "close": 50.32, "volume": 4464238.0}, {"date": "2026-01-28", "close": 50.33, "volume": 4797679.0}, {"date": "2026-01-29", "close": 50.34, "volume": 3796129.0}, {"date": "2026-01-30", "close": 50.35, "volume": 3964479.0}, {"date": "2026-02-02", "close": 50.35, "volume": 3732562.0}, {"date": "2026-02-03", "close": 50.36, "volume": 3884867.0}, {"date": "2026-02-04", "close": 50.36, "volume": 5400006.0}, {"date": "2026-02-05", "close": 50.37, "volume": 4910040.0}, {"date": "2026-02-06", "close": 50.38, "volume": 3442580.0}, {"date": "2026-02-09", "close": 50.39, "volume": 3234516.0}, {"date": "2026-02-10", "close": 50.39, "volume": 5506094.0}, {"date": "2026-02-11", "close": 50.39, "volume": 3359276.0}, {"date": "2026-02-12", "close": 50.41, "volume": 4538835.0}, {"date": "2026-02-13", "close": 50.42, "volume": 3607290.0}, {"date": "2026-02-17", "close": 50.42, "volume": 5245559.0}, {"date": "2026-02-18", "close": 50.44, "volume": 3907000.0}, {"date": "2026-02-19", "close": 50.43, "volume": 3702441.0}, {"date": "2026-02-20", "close": 50.45, "volume": 3691497.0}, {"date": "2026-02-23", "close": 50.47, "volume": 6449050.0}, {"date": "2026-02-24", "close": 50.32, "volume": 6228995.0}, {"date": "2026-02-25", "close": 50.32, "volume": 3445430.0}, {"date": "2026-02-26", "close": 50.33, "volume": 6337211.0}, {"date": "2026-02-27", "close": 50.35, "volume": 4633260.0}, {"date": "2026-03-02", "close": 50.34, "volume": 4977313.0}, {"date": "2026-03-03", "close": 50.36, "volume": 5928426.0}, {"date": "2026-03-04", "close": 50.35, "volume": 6176700.0}, {"date": "2026-03-05", "close": 50.36, "volume": 5867153.0}, {"date": "2026-03-06", "close": 50.38, "volume": 5149456.0}, {"date": "2026-03-09", "close": 50.37, "volume": 3872951.0}, {"date": "2026-03-10", "close": 50.39, "volume": 3198752.0}, {"date": "2026-03-11", "close": 50.4, "volume": 3825539.0}, {"date": "2026-03-12", "close": 50.4, "volume": 6327863.0}, {"date": "2026-03-13", "close": 50.42, "volume": 10717390.0}, {"date": "2026-03-16", "close": 50.43, "volume": 6059831.0}, {"date": "2026-03-17", "close": 50.43, "volume": 4184658.0}, {"date": "2026-03-18", "close": 50.44, "volume": 5276337.0}, {"date": "2026-03-19", "close": 50.44, "volume": 6678819.0}, {"date": "2026-03-20", "close": 50.45, "volume": 4864794.0}, {"date": "2026-03-23", "close": 50.46, "volume": 10706220.0}, {"date": "2026-03-24", "close": 50.47, "volume": 4767654.0}, {"date": "2026-03-25", "close": 50.46, "volume": 4503907.0}, {"date": "2026-03-26", "close": 50.32, "volume": 6257001.0}, {"date": "2026-03-27", "close": 50.33, "volume": 6929964.0}, {"date": "2026-03-30", "close": 50.34, "volume": 5474404.0}, {"date": "2026-03-31", "close": 50.34, "volume": 4978751.0}, {"date": "2026-04-01", "close": 50.34, "volume": 7780918.0}, {"date": "2026-04-02", "close": 50.36, "volume": 5266947.0}, {"date": "2026-04-06", "close": 50.36, "volume": 5888199.0}, {"date": "2026-04-07", "close": 50.37, "volume": 7033961.0}, {"date": "2026-04-08", "close": 50.38, "volume": 5751959.0}, {"date": "2026-04-09", "close": 50.37, "volume": 7293049.0}, {"date": "2026-04-10", "close": 50.39, "volume": 4916823.0}, {"date": "2026-04-13", "close": 50.39, "volume": 9348050.0}, {"date": "2026-04-14", "close": 50.4, "volume": 11861690.0}, {"date": "2026-04-15", "close": 50.4, "volume": 5503139.0}, {"date": "2026-04-16", "close": 50.42, "volume": 4966664.0}, {"date": "2026-04-17", "close": 50.42, "volume": 5997758.0}, {"date": "2026-04-20", "close": 50.44, "volume": 4208902.0}, {"date": "2026-04-21", "close": 50.44, "volume": 5064600.0}, {"date": "2026-04-22", "close": 50.45, "volume": 4200862.0}, {"date": "2026-04-23", "close": 50.44, "volume": 4281264.0}, {"date": "2026-04-24", "close": 50.45, "volume": 4171502.0}, {"date": "2026-04-27", "close": 50.31, "volume": 5086105.0}, {"date": "2026-04-28", "close": 50.32, "volume": 4102976.0}, {"date": "2026-04-29", "close": 50.33, "volume": 3545681.0}, {"date": "2026-04-30", "close": 50.35, "volume": 5834940.0}, {"date": "2026-05-01", "close": 50.36, "volume": 7732705.0}, {"date": "2026-05-04", "close": 50.37, "volume": 3873239.0}, {"date": "2026-05-05", "close": 50.38, "volume": 3473483.0}, {"date": "2026-05-06", "close": 50.38, "volume": 4377238.0}, {"date": "2026-05-07", "close": 50.38, "volume": 3883180.0}, {"date": "2026-05-08", "close": 50.4, "volume": 3856721.0}, {"date": "2026-05-11", "close": 50.4, "volume": 4423533.0}, {"date": "2026-05-12", "close": 50.41, "volume": 3991160.0}, {"date": "2026-05-13", "close": 50.42, "volume": 5071108.0}, {"date": "2026-05-14", "close": 50.42, "volume": 3617353.0}, {"date": "2026-05-15", "close": 50.43, "volume": 4796948.0}, {"date": "2026-05-18", "close": 50.44, "volume": 4036653.0}, {"date": "2026-05-19", "close": 50.44, "volume": 3976944.0}, {"date": "2026-05-20", "close": 50.44, "volume": 5077279.0}, {"date": "2026-05-21", "close": 50.45, "volume": 3753830.0}, {"date": "2026-05-22", "close": 50.46, "volume": 3780436.0}, {"date": "2026-05-26", "close": 50.32, "volume": 5190215.0}, {"date": "2026-05-27", "close": 50.32, "volume": 4210273.0}, {"date": "2026-05-28", "close": 50.32, "volume": 4873631.0}, {"date": "2026-05-29", "close": 50.33, "volume": 5534215.0}, {"date": "2026-06-01", "close": 50.35, "volume": 5871718.0}, {"date": "2026-06-02", "close": 50.35, "volume": 5155259.0}, {"date": "2026-06-03", "close": 50.36, "volume": 4740860.0}, {"date": "2026-06-04", "close": 50.36, "volume": 4270931.0}, {"date": "2026-06-05", "close": 50.39, "volume": 4985616.0}, {"date": "2026-06-08", "close": 50.39, "volume": 4768786.0}, {"date": "2026-06-09", "close": 50.39, "volume": 5605176.0}, {"date": "2026-06-10", "close": 50.41, "volume": 4649831.0}, {"date": "2026-06-11", "close": 50.41, "volume": 6681656.0}, {"date": "2026-06-12", "close": 50.42, "volume": 4319763.0}, {"date": "2026-06-15", "close": 50.42, "volume": 4941677.0}, {"date": "2026-06-16", "close": 50.43, "volume": 5275401.0}, {"date": "2026-06-17", "close": 50.43, "volume": 4227445.0}, {"date": "2026-06-18", "close": 50.45, "volume": 5987594.0}, {"date": "2026-06-22", "close": 50.45, "volume": 3956138.0}, {"date": "2026-06-23", "close": 50.47, "volume": 4099009.0}, {"date": "2026-06-24", "close": 50.47, "volume": 5364964.0}, {"date": "2026-06-25", "close": 50.33, "volume": 6900783.0}, {"date": "2026-06-26", "close": 50.34, "volume": 4575141.0}, {"date": "2026-06-29", "close": 50.34, "volume": 5173768.0}, {"date": "2026-06-30", "close": 50.35, "volume": 5273697.0}, {"date": "2026-07-01", "close": 50.36, "volume": 5183870.0}, {"date": "2026-07-02", "close": 50.37, "volume": 4052578.0}, {"date": "2026-07-06", "close": 50.38, "volume": 4498270.0}, {"date": "2026-07-07", "close": 50.4, "volume": 4230485.0}, {"date": "2026-07-08", "close": 50.4, "volume": 4092885.0}, {"date": "2026-07-09", "close": 50.4, "volume": 3725967.0}, {"date": "2026-07-10", "close": 50.41, "volume": 4352926.0}, {"date": "2026-07-13", "close": 50.43, "volume": 3393936.0}, {"date": "2026-07-14", "close": 50.44, "volume": 3122279.0}, {"date": "2026-07-15", "close": 50.44, "volume": 3597205.0}, {"date": "2026-07-16", "close": 50.44, "volume": 3972350.0}, {"date": "2026-07-17", "close": 50.46, "volume": 4006509.0}, {"date": "2026-07-20", "close": 50.47, "volume": 3164658.0}, {"date": "2026-07-21", "close": 50.46, "volume": 3824319.0}, {"date": "2026-07-22", "close": 50.47, "volume": 3014749.0}, {"date": "2026-07-23", "close": 50.47, "volume": 5020322.0}, {"date": "2026-07-24", "close": 50.5, "volume": 4144815.0}, {"date": "2026-07-27", "close": 50.5, "volume": 7439127.0}, {"date": "2026-07-28", "close": 50.36, "volume": 5858092.0}, {"date": "2026-07-29", "close": 50.36, "volume": 9341780.0}, {"date": "2026-07-30", "close": 50.37, "volume": 10068020.0}, {"date": "2026-07-31", "close": 50.38, "volume": 10923460.0}, {"date": "2026-08-03", "close": 50.39, "volume": 5824677.0}, {"date": "2026-08-04", "close": 50.39, "volume": 8414904.0}, {"date": "2026-08-05", "close": 50.4, "volume": 5385988.0}, {"date": "2026-08-06", "close": 50.41, "volume": 9236581.0}, {"date": "2026-08-07", "close": 50.41, "volume": 4534463.0}, {"date": "2026-08-10", "close": 50.43, "volume": 5007740.0}, {"date": "2026-08-11", "close": 50.42, "volume": 4426363.0}, {"date": "2026-08-12", "close": 50.44, "volume": 3671045.0}, {"date": "2026-08-13", "close": 50.44, "volume": 2560156.0}, {"date": "2026-08-14", "close": 50.45, "volume": 3488077.0}, {"date": "2026-08-17", "close": 50.47, "volume": 6233434.0}, {"date": "2026-08-18", "close": 50.46, "volume": 4154874.0}, {"date": "2026-08-19", "close": 50.48, "volume": 4060486.0}, {"date": "2026-08-20", "close": 50.48, "volume": 4152318.0}, {"date": "2026-08-21", "close": 50.49, "volume": 4155853.0}, {"date": "2026-08-24", "close": 50.49, "volume": 3714689.0}, {"date": "2026-08-25", "close": 50.5, "volume": 7765314.0}, {"date": "2026-08-26", "close": 50.34, "volume": 4769395.0}, {"date": "2026-08-27", "close": 50.34, "volume": 4415724.0}, {"date": "2026-08-28", "close": 50.36, "volume": 5218718.0}, {"date": "2026-08-31", "close": 50.38, "volume": 5694961.0}, {"date": "2026-09-01", "close": 50.38, "volume": 6829313.0}, {"date": "2026-09-02", "close": 50.38, "volume": 6101826.0}, {"date": "2026-09-03", "close": 50.38, "volume": 5263325.0}, {"date": "2026-09-04", "close": 50.39, "volume": 5993385.0}, {"date": "2026-09-08", "close": 50.41, "volume": 5228927.0}, {"date": "2026-09-09", "close": 50.41, "volume": 3863303.0}, {"date": "2026-09-10", "close": 50.42, "volume": 5357727.0}, {"date": "2026-09-11", "close": 50.46, "volume": 12480050.0}, {"date": "2026-09-14", "close": 50.45, "volume": 6092985.0}, {"date": "2026-09-15", "close": 50.47, "volume": 6911656.0}, {"date": "2026-09-16", "close": 50.49, "volume": 5881992.0}, {"date": "2026-09-17", "close": 50.48, "volume": 6097855.0}, {"date": "2026-09-18", "close": 50.49, "volume": 7474969.0}, {"date": "2026-09-21", "close": 50.51, "volume": 6833867.0}, {"date": "2026-09-22", "close": 50.5, "volume": 6792173.0}, {"date": "2026-09-23", "close": 50.5, "volume": 5398168.0}, {"date": "2026-09-24", "close": 50.5, "volume": 7313664.0}, {"date": "2026-09-25", "close": 50.35, "volume": 7736223.0}, {"date": "2026-09-28", "close": 50.38, "volume": 7064782.0}, {"date": "2026-09-29", "close": 50.39, "volume": 11117310.0}, {"date": "2026-09-30", "close": 50.39, "volume": 9636743.0}, {"date": "2026-10-01", "close": 50.39, "volume": 13523390.0}, {"date": "2026-10-02", "close": 50.4, "volume": 7947611.0}, {"date": "2026-10-05", "close": 50.41, "volume": 6213115.0}, {"date": "2026-10-06", "close": 50.41, "volume": 5822446.0}, {"date": "2026-10-07", "close": 50.42, "volume": 5202293.0}, {"date": "2026-10-08", "close": 50.43, "volume": 6184781.0}, {"date": "2026-10-09", "close": 50.44, "volume": 5519020.0}], "refreshing": true}