{"ticker": "VTIP", "overview": {"name": "Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VTIP", "has_prices": true, "as_of": "2026-08-07", "last": 49.67, "prev_close": 49.63, "change": 0.03999999999999915, "change_pct": 0.0008059641345959933, "session_volume": 2234643.0, "vwap_5": 49.643574268533264, "vwap_20": 49.625498272539474, "vwap_60": 49.98668309128402, "vwap_250": 49.984566410726586, "high_52w": 50.46, "low_52w": 49.39, "avg_volume_20": 2398448.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-5bbb799a4bef46a5863aeeaad0574157-0", "src": "CONGRESS", "ticker": "VTIP", "cik": "", "company": "Vanguard Short-Term Inflation-Protected Securities", "company_raw": "Vanguard Short-Term Inflation-Protected Securities", "who": "Sen. Lindsey Graham", "who_key": "Sen. Lindsey Graham", "role": "Graham, Lindsey (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Lindsey Graham dumps VTIP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bbb799a-4bef-46a5-863a-eeaad0574157/", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284720}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "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": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-06-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bbb799a-4bef-46a5-863a-eeaad0574157/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-06-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bbb799a-4bef-46a5-863a-eeaad0574157/"}}], "activity": [], "announcements": [], "performance": {"ticker": "VTIP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 49.35, "volume": 165513.0}, {"date": "2016-08-09", "close": 49.4, "volume": 201220.0}, {"date": "2016-08-10", "close": 49.39, "volume": 229050.0}, {"date": "2016-08-11", "close": 49.34, "volume": 218515.0}, {"date": "2016-08-12", "close": 49.37, "volume": 86761.0}, {"date": "2016-08-15", "close": 49.37, "volume": 463249.0}, {"date": "2016-08-16", "close": 49.31, "volume": 220654.0}, {"date": "2016-08-17", "close": 49.37, "volume": 1251398.0}, {"date": "2016-08-18", "close": 49.43, "volume": 187173.0}, {"date": "2016-08-19", "close": 49.42, "volume": 197582.0}, {"date": "2016-08-22", "close": 49.42, "volume": 155750.0}, {"date": "2016-08-23", "close": 49.43, "volume": 127763.0}, {"date": "2016-08-24", "close": 49.43, "volume": 743505.0}, {"date": "2016-08-25", "close": 49.41, "volume": 136934.0}, {"date": "2016-08-26", "close": 49.3, "volume": 164538.0}, {"date": "2016-08-29", "close": 49.35, "volume": 238716.0}, {"date": "2016-08-30", "close": 49.32, "volume": 141185.0}, {"date": "2016-08-31", "close": 49.24, "volume": 348492.0}, {"date": "2016-09-01", "close": 49.27, "volume": 328300.0}, {"date": "2016-09-02", "close": 49.28, "volume": 192666.0}, {"date": "2016-09-06", "close": 49.36, "volume": 310111.0}, {"date": "2016-09-07", "close": 49.41, "volume": 308968.0}, {"date": "2016-09-08", "close": 49.4, "volume": 93766.0}, {"date": "2016-09-09", "close": 49.3, "volume": 137709.0}, {"date": "2016-09-12", "close": 49.35, "volume": 133376.0}, {"date": "2016-09-13", "close": 49.29, "volume": 683465.0}, {"date": "2016-09-14", "close": 49.3099, "volume": 318818.0}, {"date": "2016-09-15", "close": 49.37, "volume": 163502.0}, {"date": "2016-09-16", "close": 49.41, "volume": 124168.0}, {"date": "2016-09-19", "close": 49.4, "volume": 106790.0}, {"date": "2016-09-20", "close": 49.39, "volume": 97856.0}, {"date": "2016-09-21", "close": 49.43, "volume": 152741.0}, {"date": "2016-09-22", "close": 49.51, "volume": 235445.0}, {"date": "2016-09-23", "close": 49.54, "volume": 261132.0}, {"date": "2016-09-26", "close": 49.57, "volume": 499381.0}, {"date": "2016-09-27", "close": 49.54, "volume": 495288.0}, {"date": "2016-09-28", "close": 49.62, "volume": 420596.0}, {"date": "2016-09-29", "close": 49.64, "volume": 247739.0}, {"date": "2016-09-30", "close": 49.65, "volume": 1008599.0}, {"date": "2016-10-03", "close": 49.61, "volume": 130896.0}, {"date": "2016-10-04", "close": 49.5599, "volume": 370332.0}, {"date": "2016-10-05", "close": 49.55, "volume": 304448.0}, {"date": "2016-10-06", "close": 49.56, "volume": 254771.0}, {"date": "2016-10-07", "close": 49.58, "volume": 271577.0}, {"date": "2016-10-10", "close": 49.58, "volume": 248945.0}, {"date": "2016-10-11", "close": 49.56, "volume": 235875.0}, {"date": "2016-10-12", "close": 49.57, "volume": 370192.0}, {"date": "2016-10-13", "close": 49.6, "volume": 391530.0}, {"date": "2016-10-14", "close": 49.62, "volume": 232963.0}, {"date": "2016-10-17", "close": 49.68, "volume": 329717.0}, {"date": "2016-10-18", "close": 49.69, "volume": 222895.0}, {"date": "2016-10-19", "close": 49.72, "volume": 406760.0}, {"date": "2016-10-20", "close": 49.68, "volume": 1201982.0}, {"date": "2016-10-21", "close": 49.7, "volume": 312788.0}, {"date": "2016-10-24", "close": 49.63, "volume": 355526.0}, {"date": "2016-10-25", "close": 49.62, "volume": 200684.0}, {"date": "2016-10-26", "close": 49.64, "volume": 279209.0}, {"date": "2016-10-27", "close": 49.61, "volume": 274601.0}, {"date": "2016-10-28", "close": 49.64, "volume": 194637.0}, {"date": "2016-10-31", "close": 49.66, "volume": 195605.0}, {"date": "2016-11-01", "close": 49.68, "volume": 861719.0}, {"date": "2016-11-02", "close": 49.6432, "volume": 990701.0}, {"date": "2016-11-03", "close": 49.62, "volume": 210487.0}, {"date": "2016-11-04", "close": 49.64, "volume": 259429.0}, {"date": "2016-11-07", "close": 49.64, "volume": 255359.0}, {"date": "2016-11-08", "close": 49.59, "volume": 154495.0}, {"date": "2016-11-09", "close": 49.55, "volume": 478366.0}, {"date": "2016-11-10", "close": 49.56, "volume": 642885.0}, {"date": "2016-11-11", "close": 49.52, "volume": 241271.0}, {"date": "2016-11-14", "close": 49.34, "volume": 478004.0}, {"date": "2016-11-15", "close": 49.36, "volume": 440724.0}, {"date": "2016-11-16", "close": 49.38, "volume": 325111.0}, {"date": "2016-11-17", "close": 49.38, "volume": 725885.0}, {"date": "2016-11-18", "close": 49.33, "volume": 444614.0}, {"date": "2016-11-21", "close": 49.35, "volume": 369901.0}, {"date": "2016-11-22", "close": 49.39, "volume": 439661.0}, {"date": "2016-11-23", "close": 49.29, "volume": 363929.0}, {"date": "2016-11-25", "close": 49.33, "volume": 127445.0}, {"date": "2016-11-28", "close": 49.29, "volume": 394515.0}, {"date": "2016-11-29", "close": 49.35, "volume": 413643.0}, {"date": "2016-11-30", "close": 49.37, "volume": 358748.0}, {"date": "2016-12-01", "close": 49.4, "volume": 341807.0}, {"date": "2016-12-02", "close": 49.41, "volume": 523565.0}, {"date": "2016-12-05", "close": 49.43, "volume": 555935.0}, {"date": "2016-12-06", "close": 49.46, "volume": 430680.0}, {"date": "2016-12-07", "close": 49.47, "volume": 478736.0}, {"date": "2016-12-08", "close": 49.5, "volume": 380631.0}, {"date": "2016-12-09", "close": 49.44, "volume": 372660.0}, {"date": "2016-12-12", "close": 49.48, "volume": 340268.0}, {"date": "2016-12-13", "close": 49.45, "volume": 533642.0}, {"date": "2016-12-14", "close": 48.91, "volume": 600069.0}, {"date": "2016-12-15", "close": 48.79, "volume": 598474.0}, {"date": "2016-12-16", "close": 48.8, "volume": 485949.0}, {"date": "2016-12-19", "close": 48.88, "volume": 601719.0}, {"date": "2016-12-20", "close": 48.92, "volume": 439843.0}, {"date": "2016-12-21", "close": 48.94, "volume": 913794.0}, {"date": "2016-12-22", "close": 49.0, "volume": 877547.0}, {"date": "2016-12-23", "close": 49.015, "volume": 329852.0}, {"date": "2016-12-27", "close": 49.01, "volume": 354570.0}, {"date": "2016-12-28", "close": 49.1, "volume": 337273.0}, {"date": "2016-12-29", "close": 49.1, "volume": 481942.0}, {"date": "2016-12-30", "close": 49.16, "volume": 356844.0}, {"date": "2017-01-03", "close": 49.16, "volume": 386515.0}, {"date": "2017-01-04", "close": 49.18, "volume": 332340.0}, {"date": "2017-01-05", "close": 49.24, "volume": 350398.0}, {"date": "2017-01-06", "close": 49.16, "volume": 299290.0}, {"date": "2017-01-09", "close": 49.19, "volume": 297408.0}, {"date": "2017-01-10", "close": 49.16, "volume": 319307.0}, {"date": "2017-01-11", "close": 49.23, "volume": 640598.0}, {"date": "2017-01-12", "close": 49.26, "volume": 327040.0}, {"date": "2017-01-13", "close": 49.23, "volume": 358876.0}, {"date": "2017-01-17", "close": 49.3, "volume": 959374.0}, {"date": "2017-01-18", "close": 49.2, "volume": 671156.0}, {"date": "2017-01-19", "close": 49.21, "volume": 402059.0}, {"date": "2017-01-20", "close": 49.27, "volume": 535628.0}, {"date": "2017-01-23", "close": 49.27, "volume": 397521.0}, {"date": "2017-01-24", "close": 49.29, "volume": 449155.0}, {"date": "2017-01-25", "close": 49.26, "volume": 374586.0}, {"date": "2017-01-26", "close": 49.26, "volume": 618080.0}, {"date": "2017-01-27", "close": 49.31, "volume": 350097.0}, {"date": "2017-01-30", "close": 49.32, "volume": 426674.0}, {"date": "2017-01-31", "close": 49.39, "volume": 568693.0}, {"date": "2017-02-01", "close": 49.39, "volume": 440971.0}, {"date": "2017-02-02", "close": 49.4, "volume": 1320173.0}, {"date": "2017-02-03", "close": 49.4, "volume": 483552.0}, {"date": "2017-02-06", "close": 49.45, "volume": 2352499.0}, {"date": "2017-02-07", "close": 49.39, "volume": 484005.0}, {"date": "2017-02-08", "close": 49.37, "volume": 409036.0}, {"date": "2017-02-09", "close": 49.34, "volume": 440102.0}, {"date": "2017-02-10", "close": 49.35, "volume": 558754.0}, {"date": "2017-02-13", "close": 49.3, "volume": 423609.0}, {"date": "2017-02-14", "close": 49.24, "volume": 551750.0}, {"date": "2017-02-15", "close": 49.3, "volume": 493002.0}, {"date": "2017-02-16", "close": 49.34, "volume": 1775114.0}, {"date": "2017-02-17", "close": 49.37, "volume": 638199.0}, {"date": "2017-02-21", "close": 49.38, "volume": 420652.0}, {"date": "2017-02-22", "close": 49.42, "volume": 406027.0}, {"date": "2017-02-23", "close": 49.42, "volume": 366276.0}, {"date": "2017-02-24", "close": 49.51, "volume": 446239.0}, {"date": "2017-02-27", "close": 49.44, "volume": 358769.0}, {"date": "2017-02-28", "close": 49.41, "volume": 569127.0}, {"date": "2017-03-01", "close": 49.3, "volume": 403255.0}, {"date": "2017-03-02", "close": 49.26, "volume": 495649.0}, {"date": "2017-03-03", "close": 49.37, "volume": 334637.0}, {"date": "2017-03-06", "close": 49.35, "volume": 423725.0}, {"date": "2017-03-07", "close": 49.32, "volume": 277726.0}, {"date": "2017-03-08", "close": 49.21, "volume": 528667.0}, {"date": "2017-03-09", "close": 49.18, "volume": 341329.0}, {"date": "2017-03-10", "close": 49.21, "volume": 467235.0}, {"date": "2017-03-13", "close": 49.12, "volume": 505797.0}, {"date": "2017-03-14", "close": 49.13, "volume": 232633.0}, {"date": "2017-03-15", "close": 49.32, "volume": 455450.0}, {"date": "2017-03-16", "close": 49.31, "volume": 418293.0}, {"date": "2017-03-17", "close": 49.33, "volume": 630912.0}, {"date": "2017-03-20", "close": 49.36, "volume": 227127.0}, {"date": "2017-03-21", "close": 49.41, "volume": 1029701.0}, {"date": "2017-03-22", "close": 49.42, "volume": 307197.0}, {"date": "2017-03-23", "close": 49.42, "volume": 297344.0}, {"date": "2017-03-24", "close": 49.38, "volume": 408548.0}, {"date": "2017-03-27", "close": 49.44, "volume": 369854.0}, {"date": "2017-03-28", "close": 49.4, "volume": 316512.0}, {"date": "2017-03-29", "close": 49.48, "volume": 374953.0}, {"date": "2017-03-30", "close": 49.41, "volume": 325311.0}, {"date": "2017-03-31", "close": 49.47, "volume": 372684.0}, {"date": "2017-04-03", "close": 49.56, "volume": 583064.0}, {"date": "2017-04-04", "close": 49.53, "volume": 371375.0}, {"date": "2017-04-05", "close": 49.58, "volume": 1624329.0}, {"date": "2017-04-06", "close": 49.55, "volume": 687057.0}, {"date": "2017-04-07", "close": 49.48, "volume": 393106.0}, {"date": "2017-04-10", "close": 49.5, "volume": 333186.0}, {"date": "2017-04-11", "close": 49.53, "volume": 245535.0}, {"date": "2017-04-12", "close": 49.56, "volume": 269579.0}, {"date": "2017-04-13", "close": 49.6, "volume": 288991.0}, {"date": "2017-04-17", "close": 49.51, "volume": 774298.0}, {"date": "2017-04-18", "close": 49.53, "volume": 371767.0}, {"date": "2017-04-19", "close": 49.47, "volume": 201272.0}, {"date": "2017-04-20", "close": 49.49, "volume": 227180.0}, {"date": "2017-04-21", "close": 49.5, "volume": 298653.0}, {"date": "2017-04-24", "close": 49.49, "volume": 194862.0}, {"date": "2017-04-25", "close": 49.45, "volume": 448285.0}, {"date": "2017-04-26", "close": 49.45, "volume": 294396.0}, {"date": "2017-04-27", "close": 49.44, "volume": 285929.0}, {"date": "2017-04-28", "close": 49.46, "volume": 207987.0}, {"date": "2017-05-01", "close": 49.45, "volume": 322984.0}, {"date": "2017-05-02", "close": 49.43, "volume": 268542.0}, {"date": "2017-05-03", "close": 49.37, "volume": 609829.0}, {"date": "2017-05-04", "close": 49.28, "volume": 313085.0}, {"date": "2017-05-05", "close": 49.32, "volume": 208393.0}, {"date": "2017-05-08", "close": 49.28, "volume": 356913.0}, {"date": "2017-05-09", "close": 49.24, "volume": 285407.0}, {"date": "2017-05-10", "close": 49.29, "volume": 599732.0}, {"date": "2017-05-11", "close": 49.36, "volume": 309470.0}, {"date": "2017-05-12", "close": 49.33, "volume": 297799.0}, {"date": "2017-05-15", "close": 49.32, "volume": 219845.0}, {"date": "2017-05-16", "close": 49.33, "volume": 273845.0}, {"date": "2017-05-17", "close": 49.41, "volume": 304564.0}, {"date": "2017-05-18", "close": 49.38, "volume": 194555.0}, {"date": "2017-05-19", "close": 49.42, "volume": 217420.0}, {"date": "2017-05-22", "close": 49.41, "volume": 325776.0}, {"date": "2017-05-23", "close": 49.39, "volume": 265398.0}, {"date": "2017-05-24", "close": 49.41, "volume": 163852.0}, {"date": "2017-05-25", "close": 49.38, "volume": 256053.0}, {"date": "2017-05-26", "close": 49.44, "volume": 156133.0}, {"date": "2017-05-30", "close": 49.48, "volume": 271045.0}, {"date": "2017-05-31", "close": 49.45, "volume": 189328.0}, {"date": "2017-06-01", "close": 49.47, "volume": 429204.0}, {"date": "2017-06-02", "close": 49.49, "volume": 269159.0}, {"date": "2017-06-05", "close": 49.45, "volume": 240562.0}, {"date": "2017-06-06", "close": 49.53, "volume": 227103.0}, {"date": "2017-06-07", "close": 49.43, "volume": 226328.0}, {"date": "2017-06-08", "close": 49.4, "volume": 298661.0}, {"date": "2017-06-09", "close": 49.42, "volume": 154162.0}, {"date": "2017-06-12", "close": 49.37, "volume": 233745.0}, {"date": "2017-06-13", "close": 49.36, "volume": 157269.0}, {"date": "2017-06-14", "close": 49.26, "volume": 236857.0}, {"date": "2017-06-15", "close": 49.17, "volume": 290185.0}, {"date": "2017-06-16", "close": 49.22, "volume": 179511.0}, {"date": "2017-06-19", "close": 49.15, "volume": 206996.0}, {"date": "2017-06-20", "close": 49.15, "volume": 270583.0}, {"date": "2017-06-21", "close": 49.17, "volume": 469226.0}, {"date": "2017-06-22", "close": 49.23, "volume": 262198.0}, {"date": "2017-06-23", "close": 49.23, "volume": 283604.0}, {"date": "2017-06-26", "close": 49.28, "volume": 218038.0}, {"date": "2017-06-27", "close": 49.25, "volume": 357113.0}, {"date": "2017-06-28", "close": 49.31, "volume": 249479.0}, {"date": "2017-06-29", "close": 49.27, "volume": 241403.0}, {"date": "2017-06-30", "close": 49.23, "volume": 157580.0}, {"date": "2017-07-03", "close": 49.23, "volume": 242446.0}, {"date": "2017-07-05", "close": 49.24, "volume": 299098.0}, {"date": "2017-07-06", "close": 49.19, "volume": 345945.0}, {"date": "2017-07-07", "close": 49.17, "volume": 195686.0}, {"date": "2017-07-10", "close": 49.17, "volume": 176722.0}, {"date": "2017-07-11", "close": 49.2, "volume": 314247.0}, {"date": "2017-07-12", "close": 49.23, "volume": 205741.0}, {"date": "2017-07-13", "close": 49.22, "volume": 280582.0}, {"date": "2017-07-14", "close": 49.24, "volume": 211207.0}, {"date": "2017-07-17", "close": 49.25, "volume": 193756.0}, {"date": "2017-07-18", "close": 49.3, "volume": 1288617.0}, {"date": "2017-07-19", "close": 49.32, "volume": 463532.0}, {"date": "2017-07-20", "close": 49.3, "volume": 367693.0}, {"date": "2017-07-21", "close": 49.3, "volume": 201771.0}, {"date": "2017-07-24", "close": 49.29, "volume": 244603.0}, {"date": "2017-07-25", "close": 49.26, "volume": 218362.0}, {"date": "2017-07-26", "close": 49.33, "volume": 373264.0}, {"date": "2017-07-27", "close": 49.35, "volume": 482436.0}, {"date": "2017-07-28", "close": 49.36, "volume": 275089.0}, {"date": "2017-07-31", "close": 49.36, "volume": 252107.0}, {"date": "2017-08-01", "close": 49.4, "volume": 447468.0}, {"date": "2017-08-02", "close": 49.36, "volume": 246628.0}, {"date": "2017-08-03", "close": 49.37, "volume": 603541.0}, {"date": "2017-08-04", "close": 49.4, "volume": 253505.0}, {"date": "2017-08-07", "close": 49.41, "volume": 307531.0}, {"date": "2017-08-08", "close": 49.43, "volume": 320320.0}, {"date": "2017-08-09", "close": 49.46, "volume": 301931.0}, {"date": "2017-08-10", "close": 49.47, "volume": 407184.0}, {"date": "2017-08-11", "close": 49.48, "volume": 271542.0}, {"date": "2017-08-14", "close": 49.4, "volume": 351737.0}, {"date": "2017-08-15", "close": 49.34, "volume": 248716.0}, {"date": "2017-08-16", "close": 49.37, "volume": 252883.0}, {"date": "2017-08-17", "close": 49.41, "volume": 262445.0}, {"date": "2017-08-18", "close": 49.4, "volume": 229731.0}, {"date": "2017-08-21", "close": 49.4, "volume": 257110.0}, {"date": "2017-08-22", "close": 49.37, "volume": 192679.0}, {"date": "2017-08-23", "close": 49.44, "volume": 191991.0}, {"date": "2017-08-24", "close": 49.39, "volume": 184497.0}, {"date": "2017-08-25", "close": 49.4, "volume": 148887.0}, {"date": "2017-08-28", "close": 49.43, "volume": 232346.0}, {"date": "2017-08-29", "close": 49.46, "volume": 154911.0}, {"date": "2017-08-30", "close": 49.43, "volume": 1878593.0}, {"date": "2017-08-31", "close": 49.5, "volume": 267214.0}, {"date": "2017-09-01", "close": 49.46, "volume": 197870.0}, {"date": "2017-09-05", "close": 49.59, "volume": 203694.0}, {"date": "2017-09-06", "close": 49.54, "volume": 759388.0}, {"date": "2017-09-07", "close": 49.63, "volume": 291480.0}, {"date": "2017-09-08", "close": 49.66, "volume": 177052.0}, {"date": "2017-09-11", "close": 49.59, "volume": 206725.0}, {"date": "2017-09-12", "close": 49.58, "volume": 216773.0}, {"date": "2017-09-13", "close": 49.56, "volume": 164450.0}, {"date": "2017-09-14", "close": 49.59, "volume": 185192.0}, {"date": "2017-09-15", "close": 49.56, "volume": 154499.0}, {"date": "2017-09-18", "close": 49.58, "volume": 226939.0}, {"date": "2017-09-19", "close": 49.56, "volume": 192763.0}, {"date": "2017-09-20", "close": 49.49, "volume": 302079.0}, {"date": "2017-09-21", "close": 49.45, "volume": 223193.0}, {"date": "2017-09-22", "close": 49.5, "volume": 185142.0}, {"date": "2017-09-25", "close": 49.56, "volume": 239711.0}, {"date": "2017-09-26", "close": 49.51, "volume": 414422.0}, {"date": "2017-09-27", "close": 49.52, "volume": 249778.0}, {"date": "2017-09-28", "close": 49.53, "volume": 384696.0}, {"date": "2017-09-29", "close": 49.45, "volume": 238541.0}, {"date": "2017-10-02", "close": 49.43, "volume": 325347.0}, {"date": "2017-10-03", "close": 49.47, "volume": 250809.0}, {"date": "2017-10-04", "close": 49.48, "volume": 358681.0}, {"date": "2017-10-05", "close": 49.48, "volume": 261835.0}, {"date": "2017-10-06", "close": 49.48, "volume": 432788.0}, {"date": "2017-10-09", "close": 49.48, "volume": 232469.0}, {"date": "2017-10-10", "close": 49.51, "volume": 270777.0}, {"date": "2017-10-11", "close": 49.52, "volume": 300613.0}, {"date": "2017-10-12", "close": 49.53, "volume": 382078.0}, {"date": "2017-10-13", "close": 49.52, "volume": 168393.0}, {"date": "2017-10-16", "close": 49.44, "volume": 307675.0}, {"date": "2017-10-17", "close": 49.41, "volume": 476978.0}, {"date": "2017-10-18", "close": 49.4, "volume": 227518.0}, {"date": "2017-10-19", "close": 49.44, "volume": 141648.0}, {"date": "2017-10-20", "close": 49.44, "volume": 311932.0}, {"date": "2017-10-23", "close": 49.42, "volume": 356101.0}, {"date": "2017-10-24", "close": 49.43, "volume": 216598.0}, {"date": "2017-10-25", "close": 49.44, "volume": 351353.0}, {"date": "2017-10-26", "close": 49.42, "volume": 217666.0}, {"date": "2017-10-27", "close": 49.5, "volume": 188988.0}, {"date": "2017-10-30", "close": 49.55, "volume": 313096.0}, {"date": "2017-10-31", "close": 49.54, "volume": 382431.0}, {"date": "2017-11-01", "close": 49.51, "volume": 266913.0}, {"date": "2017-11-02", "close": 49.57, "volume": 177932.0}, {"date": "2017-11-03", "close": 49.56, "volume": 194213.0}, {"date": "2017-11-06", "close": 49.62, "volume": 166726.0}, {"date": "2017-11-07", "close": 49.64, "volume": 284613.0}, {"date": "2017-11-08", "close": 49.61, "volume": 165757.0}, {"date": "2017-11-09", "close": 49.63, "volume": 2355145.0}, {"date": "2017-11-10", "close": 49.58, "volume": 202709.0}, {"date": "2017-11-13", "close": 49.56, "volume": 1009946.0}, {"date": "2017-11-14", "close": 49.54, "volume": 1648182.0}, {"date": "2017-11-15", "close": 49.59, "volume": 943670.0}, {"date": "2017-11-16", "close": 49.57, "volume": 359581.0}, {"date": "2017-11-17", "close": 49.58, "volume": 1291475.0}, {"date": "2017-11-20", "close": 49.5, "volume": 411055.0}, {"date": "2017-11-21", "close": 49.49, "volume": 265689.0}, {"date": "2017-11-22", "close": 49.56, "volume": 292259.0}, {"date": "2017-11-24", "close": 49.55, "volume": 69726.0}, {"date": "2017-11-27", "close": 49.56, "volume": 309412.0}, {"date": "2017-11-28", "close": 49.54, "volume": 598233.0}, {"date": "2017-11-29", "close": 49.5, "volume": 895333.0}, {"date": "2017-11-30", "close": 49.48, "volume": 572765.0}, {"date": "2017-12-01", "close": 49.52, "volume": 774347.0}, {"date": "2017-12-04", "close": 49.47, "volume": 2193248.0}, {"date": "2017-12-05", "close": 49.47, "volume": 573778.0}, {"date": "2017-12-06", "close": 49.46, "volume": 414020.0}, {"date": "2017-12-07", "close": 49.5, "volume": 248479.0}, {"date": "2017-12-08", "close": 49.49, "volume": 3541432.0}, {"date": "2017-12-11", "close": 49.48, "volume": 320986.0}, {"date": "2017-12-12", "close": 49.49, "volume": 310218.0}, {"date": "2017-12-13", "close": 49.5, "volume": 605863.0}, {"date": "2017-12-14", "close": 49.47, "volume": 433239.0}, {"date": "2017-12-15", "close": 49.44, "volume": 436381.0}, {"date": "2017-12-18", "close": 49.43, "volume": 499640.0}, {"date": "2017-12-19", "close": 49.42, "volume": 537231.0}, {"date": "2017-12-20", "close": 49.41, "volume": 426770.0}, {"date": "2017-12-21", "close": 49.43, "volume": 657895.0}, {"date": "2017-12-22", "close": 49.41, "volume": 597509.0}, {"date": "2017-12-26", "close": 48.72, "volume": 603545.0}, {"date": "2017-12-27", "close": 48.74, "volume": 938326.0}, {"date": "2017-12-28", "close": 48.75, "volume": 919866.0}, {"date": "2017-12-29", "close": 48.82, "volume": 747728.0}, {"date": "2018-01-02", "close": 48.78, "volume": 964550.0}, {"date": "2018-01-03", "close": 48.79, "volume": 605277.0}, {"date": "2018-01-04", "close": 48.8, "volume": 669876.0}, {"date": "2018-01-05", "close": 48.79, "volume": 637124.0}, {"date": "2018-01-08", "close": 48.78, "volume": 845887.0}, {"date": "2018-01-09", "close": 48.78, "volume": 765536.0}, {"date": "2018-01-10", "close": 48.74, "volume": 773110.0}, {"date": "2018-01-11", "close": 48.71, "volume": 1496171.0}, {"date": "2018-01-12", "close": 48.76, "volume": 729482.0}, {"date": "2018-01-16", "close": 48.75, "volume": 1368887.0}, {"date": "2018-01-17", "close": 48.76, "volume": 556506.0}, {"date": "2018-01-18", "close": 48.78, "volume": 524321.0}, {"date": "2018-01-19", "close": 48.72, "volume": 400528.0}, {"date": "2018-01-22", "close": 48.71, "volume": 581890.0}, {"date": "2018-01-23", "close": 48.77, "volume": 394333.0}, {"date": "2018-01-24", "close": 48.77, "volume": 1870686.0}, {"date": "2018-01-25", "close": 48.77, "volume": 1152059.0}, {"date": "2018-01-26", "close": 48.73, "volume": 2368443.0}, {"date": "2018-01-29", "close": 48.71, "volume": 2775130.0}, {"date": "2018-01-30", "close": 48.69, "volume": 1108464.0}, {"date": "2018-01-31", "close": 48.65, "volume": 3016047.0}, {"date": "2018-02-01", "close": 48.64, "volume": 3361014.0}, {"date": "2018-02-02", "close": 48.63, "volume": 1551543.0}, {"date": "2018-02-05", "close": 48.68, "volume": 2093619.0}, {"date": "2018-02-06", "close": 48.61, "volume": 2418184.0}, {"date": "2018-02-07", "close": 48.6, "volume": 759453.0}, {"date": "2018-02-08", "close": 48.57, "volume": 842215.0}, {"date": "2018-02-09", "close": 48.53, "volume": 892265.0}, {"date": "2018-02-12", "close": 48.54, "volume": 736413.0}, {"date": "2018-02-13", "close": 48.54, "volume": 1083081.0}, {"date": "2018-02-14", "close": 48.57, "volume": 467988.0}, {"date": "2018-02-15", "close": 48.6, "volume": 626907.0}, {"date": "2018-02-16", "close": 48.62, "volume": 1132131.0}, {"date": "2018-02-20", "close": 48.58, "volume": 673490.0}, {"date": "2018-02-21", "close": 48.57, "volume": 685801.0}, {"date": "2018-02-22", "close": 48.62, "volume": 578985.0}, {"date": "2018-02-23", "close": 48.66, "volume": 608787.0}, {"date": "2018-02-26", "close": 48.69, "volume": 670985.0}, {"date": "2018-02-27", "close": 48.65, "volume": 284046.0}, {"date": "2018-02-28", "close": 48.62, "volume": 576348.0}, {"date": "2018-03-01", "close": 48.69, "volume": 778044.0}, {"date": "2018-03-02", "close": 48.71, "volume": 505139.0}, {"date": "2018-03-05", "close": 48.75, "volume": 612801.0}, {"date": "2018-03-06", "close": 48.75, "volume": 366475.0}, {"date": "2018-03-07", "close": 48.78, "volume": 565199.0}, {"date": "2018-03-08", "close": 48.75, "volume": 324340.0}, {"date": "2018-03-09", "close": 48.73, "volume": 645091.0}, {"date": "2018-03-12", "close": 48.75, "volume": 342270.0}, {"date": "2018-03-13", "close": 48.74, "volume": 457843.0}, {"date": "2018-03-14", "close": 48.77, "volume": 322683.0}, {"date": "2018-03-15", "close": 48.77, "volume": 1424400.0}, {"date": "2018-03-16", "close": 48.73, "volume": 2347771.0}, {"date": "2018-03-19", "close": 48.74, "volume": 399639.0}, {"date": "2018-03-20", "close": 48.73, "volume": 359429.0}, {"date": "2018-03-21", "close": 48.78, "volume": 277602.0}, {"date": "2018-03-22", "close": 48.82, "volume": 563231.0}, {"date": "2018-03-23", "close": 48.86, "volume": 596204.0}, {"date": "2018-03-26", "close": 48.82, "volume": 385777.0}, {"date": "2018-03-27", "close": 48.88, "volume": 593646.0}, {"date": "2018-03-28", "close": 48.85, "volume": 361884.0}, {"date": "2018-03-29", "close": 48.91, "volume": 686333.0}, {"date": "2018-04-02", "close": 48.91, "volume": 710900.0}, {"date": "2018-04-03", "close": 48.9, "volume": 625051.0}, {"date": "2018-04-04", "close": 48.91, "volume": 532378.0}, {"date": "2018-04-05", "close": 48.86, "volume": 242376.0}, {"date": "2018-04-06", "close": 48.9, "volume": 365502.0}, {"date": "2018-04-09", "close": 48.91, "volume": 261301.0}, {"date": "2018-04-10", "close": 48.91, "volume": 221110.0}, {"date": "2018-04-11", "close": 48.95, "volume": 214390.0}, {"date": "2018-04-12", "close": 48.93, "volume": 434102.0}, {"date": "2018-04-13", "close": 48.93, "volume": 448633.0}, {"date": "2018-04-16", "close": 48.91, "volume": 291452.0}, {"date": "2018-04-17", "close": 48.94, "volume": 624744.0}, {"date": "2018-04-18", "close": 48.91, "volume": 338687.0}, {"date": "2018-04-19", "close": 48.9, "volume": 418150.0}, {"date": "2018-04-20", "close": 48.86, "volume": 316984.0}, {"date": "2018-04-23", "close": 48.85, "volume": 294519.0}, {"date": "2018-04-24", "close": 48.82, "volume": 345730.0}, {"date": "2018-04-25", "close": 48.81, "volume": 469987.0}, {"date": "2018-04-26", "close": 48.85, "volume": 298919.0}, {"date": "2018-04-27", "close": 48.85, "volume": 535826.0}, {"date": "2018-04-30", "close": 48.89, "volume": 230292.0}, {"date": "2018-05-01", "close": 48.81, "volume": 949673.0}, {"date": "2018-05-02", "close": 48.86, "volume": 310431.0}, {"date": "2018-05-03", "close": 48.89, "volume": 445110.0}, {"date": "2018-05-04", "close": 48.89, "volume": 291058.0}, {"date": "2018-05-07", "close": 48.92, "volume": 340015.0}, {"date": "2018-05-08", "close": 48.87, "volume": 284031.0}, {"date": "2018-05-09", "close": 48.89, "volume": 723500.0}, {"date": "2018-05-10", "close": 48.89, "volume": 223015.0}, {"date": "2018-05-11", "close": 48.91, "volume": 226156.0}, {"date": "2018-05-14", "close": 48.89, "volume": 276971.0}, {"date": "2018-05-15", "close": 48.87, "volume": 387944.0}, {"date": "2018-05-16", "close": 48.85, "volume": 502285.0}, {"date": "2018-05-17", "close": 48.87, "volume": 783201.0}, {"date": "2018-05-18", "close": 48.9, "volume": 406911.0}, {"date": "2018-05-21", "close": 48.91, "volume": 751672.0}, {"date": "2018-05-22", "close": 48.91, "volume": 297361.0}, {"date": "2018-05-23", "close": 48.96, "volume": 309891.0}, {"date": "2018-05-24", "close": 48.97, "volume": 447317.0}, {"date": "2018-05-25", "close": 48.98, "volume": 224194.0}, {"date": "2018-05-29", "close": 49.05, "volume": 361803.0}, {"date": "2018-05-30", "close": 49.03, "volume": 192672.0}, {"date": "2018-05-31", "close": 49.04, "volume": 508729.0}, {"date": "2018-06-01", "close": 48.99, "volume": 505221.0}, {"date": "2018-06-04", "close": 48.94, "volume": 885006.0}, {"date": "2018-06-05", "close": 48.98, "volume": 800602.0}, {"date": "2018-06-06", "close": 48.93, "volume": 351757.0}, {"date": "2018-06-07", "close": 49.02, "volume": 299300.0}, {"date": "2018-06-08", "close": 48.99, "volume": 397826.0}, {"date": "2018-06-11", "close": 48.96, "volume": 385865.0}, {"date": "2018-06-12", "close": 48.96, "volume": 271344.0}, {"date": "2018-06-13", "close": 48.96, "volume": 253791.0}, {"date": "2018-06-14", "close": 48.96, "volume": 276756.0}, {"date": "2018-06-15", "close": 48.95, "volume": 258845.0}, {"date": "2018-06-18", "close": 48.7, "volume": 421247.0}, {"date": "2018-06-19", "close": 48.71, "volume": 262245.0}, {"date": "2018-06-20", "close": 48.68, "volume": 375942.0}, {"date": "2018-06-21", "close": 48.71, "volume": 288410.0}, {"date": "2018-06-22", "close": 48.76, "volume": 380731.0}, {"date": "2018-06-25", "close": 48.75, "volume": 308122.0}, {"date": "2018-06-26", "close": 48.79, "volume": 755105.0}, {"date": "2018-06-27", "close": 48.845, "volume": 346371.0}, {"date": "2018-06-28", "close": 48.83, "volume": 474937.0}, {"date": "2018-06-29", "close": 48.85, "volume": 469587.0}, {"date": "2018-07-02", "close": 48.84, "volume": 414512.0}, {"date": "2018-07-03", "close": 48.87, "volume": 180958.0}, {"date": "2018-07-05", "close": 48.91, "volume": 753322.0}, {"date": "2018-07-06", "close": 48.94, "volume": 336947.0}, {"date": "2018-07-09", "close": 48.93, "volume": 294872.0}, {"date": "2018-07-10", "close": 48.89, "volume": 312339.0}, {"date": "2018-07-11", "close": 48.88, "volume": 357367.0}, {"date": "2018-07-12", "close": 48.84, "volume": 424586.0}, {"date": "2018-07-13", "close": 48.89, "volume": 236238.0}, {"date": "2018-07-16", "close": 48.82, "volume": 446594.0}, {"date": "2018-07-17", "close": 48.78, "volume": 345066.0}, {"date": "2018-07-18", "close": 48.78, "volume": 245561.0}, {"date": "2018-07-19", "close": 48.82, "volume": 227655.0}, {"date": "2018-07-20", "close": 48.8, "volume": 503435.0}, {"date": "2018-07-23", "close": 48.74, "volume": 454476.0}, {"date": "2018-07-24", "close": 48.73, "volume": 473836.0}, {"date": "2018-07-25", "close": 48.74, "volume": 264617.0}, {"date": "2018-07-26", "close": 48.73, "volume": 375390.0}, {"date": "2018-07-27", "close": 48.74, "volume": 186597.0}, {"date": "2018-07-30", "close": 48.78, "volume": 1331616.0}, {"date": "2018-07-31", "close": 48.77, "volume": 323744.0}, {"date": "2018-08-01", "close": 48.74, "volume": 803687.0}, {"date": "2018-08-02", "close": 48.75, "volume": 334450.0}, {"date": "2018-08-03", "close": 48.81, "volume": 527784.0}, {"date": "2018-08-06", "close": 48.81, "volume": 382525.0}, {"date": "2018-08-07", "close": 48.81, "volume": 370145.0}, {"date": "2018-08-08", "close": 48.78, "volume": 593984.0}, {"date": "2018-08-09", "close": 48.79, "volume": 459931.0}, {"date": "2018-08-10", "close": 48.89, "volume": 363741.0}, {"date": "2018-08-13", "close": 48.9, "volume": 279901.0}, {"date": "2018-08-14", "close": 48.88, "volume": 302375.0}, {"date": "2018-08-15", "close": 48.9, "volume": 316474.0}, {"date": "2018-08-16", "close": 48.88, "volume": 283561.0}, {"date": "2018-08-17", "close": 48.89, "volume": 526542.0}, {"date": "2018-08-20", "close": 48.94, "volume": 343688.0}, {"date": "2018-08-21", "close": 48.94, "volume": 468261.0}, {"date": "2018-08-22", "close": 48.99, "volume": 280268.0}, {"date": "2018-08-23", "close": 48.99, "volume": 353481.0}, {"date": "2018-08-24", "close": 49.01, "volume": 590746.0}, {"date": "2018-08-27", "close": 48.99, "volume": 294399.0}, {"date": "2018-08-28", "close": 48.95, "volume": 431004.0}, {"date": "2018-08-29", "close": 48.95, "volume": 297048.0}, {"date": "2018-08-30", "close": 48.99, "volume": 327312.0}, {"date": "2018-08-31", "close": 49.0, "volume": 277287.0}, {"date": "2018-09-04", "close": 48.98, "volume": 1647580.0}, {"date": "2018-09-05", "close": 48.97, "volume": 227226.0}, {"date": "2018-09-06", "close": 48.97, "volume": 691694.0}, {"date": "2018-09-07", "close": 48.93, "volume": 351870.0}, {"date": "2018-09-10", "close": 48.92, "volume": 457164.0}, {"date": "2018-09-11", "close": 48.9, "volume": 435049.0}, {"date": "2018-09-12", "close": 48.93, "volume": 245858.0}, {"date": "2018-09-13", "close": 48.86, "volume": 547551.0}, {"date": "2018-09-14", "close": 48.84, "volume": 286450.0}, {"date": "2018-09-17", "close": 48.85, "volume": 300635.0}, {"date": "2018-09-18", "close": 48.83, "volume": 438918.0}, {"date": "2018-09-19", "close": 48.83, "volume": 348880.0}, {"date": "2018-09-20", "close": 48.82, "volume": 386521.0}, {"date": "2018-09-21", "close": 48.83, "volume": 470740.0}, {"date": "2018-09-24", "close": 48.32, "volume": 588493.0}, {"date": "2018-09-25", "close": 48.3, "volume": 618672.0}, {"date": "2018-09-26", "close": 48.34, "volume": 558061.0}, {"date": "2018-09-27", "close": 48.36, "volume": 2072350.0}, {"date": "2018-09-28", "close": 48.37, "volume": 344058.0}, {"date": "2018-10-01", "close": 48.355, "volume": 576522.0}, {"date": "2018-10-02", "close": 48.36, "volume": 447762.0}, {"date": "2018-10-03", "close": 48.32, "volume": 484287.0}, {"date": "2018-10-04", "close": 48.3, "volume": 407879.0}, {"date": "2018-10-05", "close": 48.27, "volume": 319141.0}, {"date": "2018-10-08", "close": 48.28, "volume": 302367.0}, {"date": "2018-10-09", "close": 48.3, "volume": 1387414.0}, {"date": "2018-10-10", "close": 48.29, "volume": 631072.0}, {"date": "2018-10-11", "close": 48.235, "volume": 3834072.0}, {"date": "2018-10-12", "close": 48.23, "volume": 636525.0}, {"date": "2018-10-15", "close": 48.25, "volume": 430899.0}, {"date": "2018-10-16", "close": 48.26, "volume": 405108.0}, {"date": "2018-10-17", "close": 48.21, "volume": 373376.0}, {"date": "2018-10-18", "close": 48.21, "volume": 2298819.0}, {"date": "2018-10-19", "close": 48.21, "volume": 645016.0}, {"date": "2018-10-22", "close": 48.18, "volume": 483272.0}, {"date": "2018-10-23", "close": 48.18, "volume": 377036.0}, {"date": "2018-10-24", "close": 48.23, "volume": 1031281.0}, {"date": "2018-10-25", "close": 48.17, "volume": 2151732.0}, {"date": "2018-10-26", "close": 48.28, "volume": 733523.0}, {"date": "2018-10-29", "close": 48.27, "volume": 490061.0}, {"date": "2018-10-30", "close": 48.21, "volume": 637154.0}, {"date": "2018-10-31", "close": 48.16, "volume": 374402.0}, {"date": "2018-11-01", "close": 48.15, "volume": 711788.0}, {"date": "2018-11-02", "close": 48.11, "volume": 546709.0}, {"date": "2018-11-05", "close": 48.13, "volume": 852884.0}, {"date": "2018-11-06", "close": 48.11, "volume": 564844.0}, {"date": "2018-11-07", "close": 48.1, "volume": 660672.0}, {"date": "2018-11-08", "close": 48.07, "volume": 786534.0}, {"date": "2018-11-09", "close": 48.11, "volume": 653310.0}, {"date": "2018-11-12", "close": 48.15, "volume": 289504.0}, {"date": "2018-11-13", "close": 48.12, "volume": 350157.0}, {"date": "2018-11-14", "close": 48.15, "volume": 431691.0}, {"date": "2018-11-15", "close": 48.17, "volume": 976487.0}, {"date": "2018-11-16", "close": 48.25, "volume": 705086.0}, {"date": "2018-11-19", "close": 48.26, "volume": 504988.0}, {"date": "2018-11-20", "close": 48.19, "volume": 1209885.0}, {"date": "2018-11-21", "close": 48.18, "volume": 401334.0}, {"date": "2018-11-23", "close": 48.11, "volume": 204257.0}, {"date": "2018-11-26", "close": 48.11, "volume": 859804.0}, {"date": "2018-11-27", "close": 48.05, "volume": 559233.0}, {"date": "2018-11-28", "close": 48.1, "volume": 812097.0}, {"date": "2018-11-29", "close": 48.2, "volume": 412990.0}, {"date": "2018-11-30", "close": 48.18, "volume": 877297.0}, {"date": "2018-12-03", "close": 48.17, "volume": 650081.0}, {"date": "2018-12-04", "close": 48.2, "volume": 940996.0}, {"date": "2018-12-06", "close": 48.15, "volume": 998981.0}, {"date": "2018-12-07", "close": 48.23, "volume": 811851.0}, {"date": "2018-12-10", "close": 48.14, "volume": 626799.0}, {"date": "2018-12-11", "close": 48.08, "volume": 544303.0}, {"date": "2018-12-12", "close": 48.08, "volume": 664076.0}, {"date": "2018-12-13", "close": 47.76, "volume": 864340.0}, {"date": "2018-12-14", "close": 47.77, "volume": 788352.0}, {"date": "2018-12-17", "close": 47.8, "volume": 1130283.0}, {"date": "2018-12-18", "close": 47.81, "volume": 1145662.0}, {"date": "2018-12-19", "close": 47.8, "volume": 1988173.0}, {"date": "2018-12-20", "close": 47.71, "volume": 1398807.0}, {"date": "2018-12-21", "close": 47.75, "volume": 2272750.0}, {"date": "2018-12-24", "close": 47.77, "volume": 542955.0}, {"date": "2018-12-26", "close": 47.78, "volume": 873706.0}, {"date": "2018-12-27", "close": 47.81, "volume": 1007564.0}, {"date": "2018-12-28", "close": 47.86, "volume": 1053628.0}, {"date": "2018-12-31", "close": 47.92, "volume": 1074320.0}, {"date": "2019-01-02", "close": 47.91, "volume": 771429.0}, {"date": "2019-01-03", "close": 48.04, "volume": 507065.0}, {"date": "2019-01-04", "close": 48.02, "volume": 827163.0}, {"date": "2019-01-07", "close": 48.0, "volume": 956066.0}, {"date": "2019-01-08", "close": 47.99, "volume": 1910071.0}, {"date": "2019-01-09", "close": 48.08, "volume": 604403.0}, {"date": "2019-01-10", "close": 48.06, "volume": 410949.0}, {"date": "2019-01-11", "close": 48.11, "volume": 288608.0}, {"date": "2019-01-14", "close": 48.07, "volume": 662554.0}, {"date": "2019-01-15", "close": 48.03, "volume": 388203.0}, {"date": "2019-01-16", "close": 48.05, "volume": 363700.0}, {"date": "2019-01-17", "close": 48.04, "volume": 757279.0}, {"date": "2019-01-18", "close": 48.02, "volume": 407595.0}, {"date": "2019-01-22", "close": 48.03, "volume": 566500.0}, {"date": "2019-01-23", "close": 48.0, "volume": 294176.0}, {"date": "2019-01-24", "close": 48.04, "volume": 326876.0}, {"date": "2019-01-25", "close": 47.99, "volume": 664909.0}, {"date": "2019-01-28", "close": 47.99, "volume": 346324.0}, {"date": "2019-01-29", "close": 48.03, "volume": 275386.0}, {"date": "2019-01-30", "close": 48.17, "volume": 2309125.0}, {"date": "2019-01-31", "close": 48.28, "volume": 1195413.0}, {"date": "2019-02-01", "close": 48.2, "volume": 1316665.0}, {"date": "2019-02-04", "close": 48.18, "volume": 969918.0}, {"date": "2019-02-05", "close": 48.16, "volume": 532989.0}, {"date": "2019-02-06", "close": 48.19, "volume": 638302.0}, {"date": "2019-02-07", "close": 48.19, "volume": 505450.0}, {"date": "2019-02-08", "close": 48.21, "volume": 365303.0}, {"date": "2019-02-11", "close": 48.18, "volume": 1013195.0}, {"date": "2019-02-12", "close": 48.19, "volume": 1061731.0}, {"date": "2019-02-13", "close": 48.21, "volume": 1800379.0}, {"date": "2019-02-14", "close": 48.27, "volume": 604577.0}, {"date": "2019-02-15", "close": 48.27, "volume": 502565.0}, {"date": "2019-02-19", "close": 48.3, "volume": 389680.0}, {"date": "2019-02-20", "close": 48.33, "volume": 499319.0}, {"date": "2019-02-21", "close": 48.3, "volume": 414627.0}, {"date": "2019-02-22", "close": 48.36, "volume": 435114.0}, {"date": "2019-02-25", "close": 48.34, "volume": 592467.0}, {"date": "2019-02-26", "close": 48.36, "volume": 841047.0}, {"date": "2019-02-27", "close": 48.36, "volume": 493761.0}, {"date": "2019-02-28", "close": 48.27, "volume": 1049179.0}, {"date": "2019-03-01", "close": 48.29, "volume": 542894.0}, {"date": "2019-03-04", "close": 48.31, "volume": 612295.0}, {"date": "2019-03-05", "close": 48.25, "volume": 789742.0}, {"date": "2019-03-06", "close": 48.34, "volume": 438976.0}, {"date": "2019-03-07", "close": 48.4, "volume": 456832.0}, {"date": "2019-03-08", "close": 48.42, "volume": 936701.0}, {"date": "2019-03-11", "close": 48.45, "volume": 440316.0}, {"date": "2019-03-12", "close": 48.48, "volume": 408521.0}, {"date": "2019-03-13", "close": 48.51, "volume": 350948.0}, {"date": "2019-03-14", "close": 48.52, "volume": 280004.0}, {"date": "2019-03-15", "close": 48.56, "volume": 575969.0}, {"date": "2019-03-18", "close": 48.57, "volume": 491197.0}, {"date": "2019-03-19", "close": 48.53, "volume": 250775.0}, {"date": "2019-03-20", "close": 48.69, "volume": 428852.0}, {"date": "2019-03-21", "close": 48.67, "volume": 400099.0}, {"date": "2019-03-22", "close": 48.71, "volume": 596084.0}, {"date": "2019-03-25", "close": 48.7, "volume": 447223.0}, {"date": "2019-03-26", "close": 48.69, "volume": 414111.0}, {"date": "2019-03-27", "close": 48.7, "volume": 393925.0}, {"date": "2019-03-28", "close": 48.68, "volume": 285110.0}, {"date": "2019-03-29", "close": 48.68, "volume": 1021032.0}, {"date": "2019-04-01", "close": 48.67, "volume": 725042.0}, {"date": "2019-04-02", "close": 48.7, "volume": 353087.0}, {"date": "2019-04-03", "close": 48.65, "volume": 1072122.0}, {"date": "2019-04-04", "close": 48.68, "volume": 816843.0}, {"date": "2019-04-05", "close": 48.69, "volume": 406237.0}, {"date": "2019-04-08", "close": 48.67, "volume": 659133.0}, {"date": "2019-04-09", "close": 48.69, "volume": 317407.0}, {"date": "2019-04-10", "close": 48.8, "volume": 485005.0}, {"date": "2019-04-11", "close": 48.75, "volume": 494422.0}, {"date": "2019-04-12", "close": 48.73, "volume": 695061.0}, {"date": "2019-04-15", "close": 48.72, "volume": 753562.0}, {"date": "2019-04-16", "close": 48.71, "volume": 321518.0}, {"date": "2019-04-17", "close": 48.72, "volume": 403864.0}, {"date": "2019-04-18", "close": 48.76, "volume": 329599.0}, {"date": "2019-04-22", "close": 48.76, "volume": 571424.0}, {"date": "2019-04-23", "close": 48.81, "volume": 691497.0}, {"date": "2019-04-24", "close": 48.87, "volume": 700488.0}, {"date": "2019-04-25", "close": 48.86, "volume": 395857.0}, {"date": "2019-04-26", "close": 48.89, "volume": 590085.0}, {"date": "2019-04-29", "close": 48.86, "volume": 535707.0}, {"date": "2019-04-30", "close": 48.91, "volume": 665623.0}, {"date": "2019-05-01", "close": 48.85, "volume": 699869.0}, {"date": "2019-05-02", "close": 48.75, "volume": 402468.0}, {"date": "2019-05-03", "close": 48.8, "volume": 244145.0}, {"date": "2019-05-06", "close": 48.82, "volume": 364819.0}, {"date": "2019-05-07", "close": 48.82, "volume": 282850.0}, {"date": "2019-05-08", "close": 48.78, "volume": 310501.0}, {"date": "2019-05-09", "close": 48.79, "volume": 312164.0}, {"date": "2019-05-10", "close": 48.85, "volume": 320747.0}, {"date": "2019-05-13", "close": 48.92, "volume": 339608.0}, {"date": "2019-05-14", "close": 48.94, "volume": 483145.0}, {"date": "2019-05-15", "close": 48.99, "volume": 270510.0}, {"date": "2019-05-16", "close": 49.02, "volume": 539761.0}, {"date": "2019-05-17", "close": 48.99, "volume": 303872.0}, {"date": "2019-05-20", "close": 48.93, "volume": 297451.0}, {"date": "2019-05-21", "close": 48.91, "volume": 328427.0}, {"date": "2019-05-22", "close": 48.94, "volume": 448137.0}, {"date": "2019-05-23", "close": 48.94, "volume": 261420.0}, {"date": "2019-05-24", "close": 48.98, "volume": 225103.0}, {"date": "2019-05-28", "close": 48.98, "volume": 617915.0}, {"date": "2019-05-29", "close": 49.01, "volume": 550580.0}, {"date": "2019-05-30", "close": 49.03, "volume": 323672.0}, {"date": "2019-05-31", "close": 49.18, "volume": 481038.0}, {"date": "2019-06-03", "close": 49.23, "volume": 349539.0}, {"date": "2019-06-04", "close": 49.26, "volume": 394790.0}, {"date": "2019-06-05", "close": 49.3, "volume": 491575.0}, {"date": "2019-06-06", "close": 49.28, "volume": 314568.0}, {"date": "2019-06-07", "close": 49.37, "volume": 279752.0}, {"date": "2019-06-10", "close": 49.26, "volume": 464796.0}, {"date": "2019-06-11", "close": 49.22, "volume": 383052.0}, {"date": "2019-06-12", "close": 49.21, "volume": 518796.0}, {"date": "2019-06-13", "close": 49.26, "volume": 347478.0}, {"date": "2019-06-14", "close": 49.23, "volume": 289368.0}, {"date": "2019-06-17", "close": 49.0, "volume": 837219.0}, {"date": "2019-06-18", "close": 49.05, "volume": 289817.0}, {"date": "2019-06-19", "close": 49.23, "volume": 318371.0}, {"date": "2019-06-20", "close": 49.35, "volume": 455659.0}, {"date": "2019-06-21", "close": 49.29, "volume": 622805.0}, {"date": "2019-06-24", "close": 49.3, "volume": 1834204.0}, {"date": "2019-06-25", "close": 49.25, "volume": 508136.0}, {"date": "2019-06-26", "close": 49.26, "volume": 1013752.0}, {"date": "2019-06-27", "close": 49.29, "volume": 906514.0}, {"date": "2019-06-28", "close": 49.32, "volume": 380317.0}, {"date": "2019-07-01", "close": 49.29, "volume": 306924.0}, {"date": "2019-07-02", "close": 49.28, "volume": 419894.0}, {"date": "2019-07-03", "close": 49.32, "volume": 566208.0}, {"date": "2019-07-05", "close": 49.25, "volume": 409732.0}, {"date": "2019-07-08", "close": 49.21, "volume": 438550.0}, {"date": "2019-07-09", "close": 49.2, "volume": 1017998.0}, {"date": "2019-07-10", "close": 49.32, "volume": 378597.0}, {"date": "2019-07-11", "close": 49.31, "volume": 384495.0}, {"date": "2019-07-12", "close": 49.37, "volume": 345282.0}, {"date": "2019-07-15", "close": 49.36, "volume": 261706.0}, {"date": "2019-07-16", "close": 49.33, "volume": 301281.0}, {"date": "2019-07-17", "close": 49.35, "volume": 393936.0}, {"date": "2019-07-18", "close": 49.45, "volume": 378074.0}, {"date": "2019-07-19", "close": 49.39, "volume": 843433.0}, {"date": "2019-07-22", "close": 49.39, "volume": 297748.0}, {"date": "2019-07-23", "close": 49.39, "volume": 542488.0}, {"date": "2019-07-24", "close": 49.39, "volume": 315508.0}, {"date": "2019-07-25", "close": 49.36, "volume": 408268.0}, {"date": "2019-07-26", "close": 49.3, "volume": 285197.0}, {"date": "2019-07-29", "close": 49.34, "volume": 338628.0}, {"date": "2019-07-30", "close": 49.33, "volume": 819779.0}, {"date": "2019-07-31", "close": 49.33, "volume": 420451.0}, {"date": "2019-08-01", "close": 49.41, "volume": 397929.0}, {"date": "2019-08-02", "close": 49.41, "volume": 351510.0}, {"date": "2019-08-05", "close": 49.45, "volume": 704653.0}, {"date": "2019-08-06", "close": 49.49, "volume": 297716.0}, {"date": "2019-08-07", "close": 49.49, "volume": 648133.0}, {"date": "2019-08-08", "close": 49.54, "volume": 510127.0}, {"date": "2019-08-09", "close": 49.49, "volume": 351245.0}, {"date": "2019-08-12", "close": 49.54, "volume": 295110.0}, {"date": "2019-08-13", "close": 49.5, "volume": 354943.0}, {"date": "2019-08-14", "close": 49.47, "volume": 426080.0}, {"date": "2019-08-15", "close": 49.59, "volume": 667797.0}, {"date": "2019-08-16", "close": 49.58, "volume": 304628.0}, {"date": "2019-08-19", "close": 49.52, "volume": 10416530.0}, {"date": "2019-08-20", "close": 49.55, "volume": 279575.0}, {"date": "2019-08-21", "close": 49.52, "volume": 319144.0}, {"date": "2019-08-22", "close": 49.5, "volume": 417491.0}, {"date": "2019-08-23", "close": 49.57, "volume": 353372.0}, {"date": "2019-08-26", "close": 49.53, "volume": 1339167.0}, {"date": "2019-08-27", "close": 49.59, "volume": 855054.0}, {"date": "2019-08-28", "close": 49.64, "volume": 549187.0}, {"date": "2019-08-29", "close": 49.63, "volume": 1497783.0}, {"date": "2019-08-30", "close": 49.58, "volume": 348241.0}, {"date": "2019-09-03", "close": 49.53, "volume": 629100.0}, {"date": "2019-09-04", "close": 49.64, "volume": 437185.0}, {"date": "2019-09-05", "close": 49.54, "volume": 425178.0}, {"date": "2019-09-06", "close": 49.58, "volume": 904986.0}, {"date": "2019-09-09", "close": 49.56, "volume": 556418.0}, {"date": "2019-09-10", "close": 49.48, "volume": 398405.0}, {"date": "2019-09-11", "close": 49.45, "volume": 380206.0}, {"date": "2019-09-12", "close": 49.45, "volume": 559665.0}, {"date": "2019-09-13", "close": 49.37, "volume": 547859.0}, {"date": "2019-09-16", "close": 49.49, "volume": 408140.0}, {"date": "2019-09-17", "close": 49.49, "volume": 601588.0}, {"date": "2019-09-18", "close": 49.42, "volume": 436597.0}, {"date": "2019-09-19", "close": 49.46, "volume": 343151.0}, {"date": "2019-09-20", "close": 49.5, "volume": 269890.0}, {"date": "2019-09-23", "close": 49.56, "volume": 1816737.0}, {"date": "2019-09-24", "close": 49.14, "volume": 1584323.0}, {"date": "2019-09-25", "close": 49.07, "volume": 524487.0}, {"date": "2019-09-26", "close": 49.05, "volume": 680858.0}, {"date": "2019-09-27", "close": 49.07, "volume": 883833.0}, {"date": "2019-09-30", "close": 49.05, "volume": 573991.0}, {"date": "2019-10-01", "close": 49.1, "volume": 908328.0}, {"date": "2019-10-02", "close": 49.14, "volume": 362807.0}, {"date": "2019-10-03", "close": 49.21, "volume": 325366.0}, {"date": "2019-10-04", "close": 49.22, "volume": 363920.0}, {"date": "2019-10-07", "close": 49.15, "volume": 329466.0}, {"date": "2019-10-08", "close": 49.18, "volume": 535245.0}, {"date": "2019-10-09", "close": 49.14, "volume": 494835.0}, {"date": "2019-10-10", "close": 49.1, "volume": 574867.0}, {"date": "2019-10-11", "close": 49.05, "volume": 401502.0}, {"date": "2019-10-14", "close": 49.09, "volume": 473617.0}, {"date": "2019-10-15", "close": 49.0, "volume": 734307.0}, {"date": "2019-10-16", "close": 49.1, "volume": 421507.0}, {"date": "2019-10-17", "close": 49.15, "volume": 448242.0}, {"date": "2019-10-18", "close": 49.15, "volume": 381583.0}, {"date": "2019-10-21", "close": 49.12, "volume": 853811.0}, {"date": "2019-10-22", "close": 49.16, "volume": 384668.0}, {"date": "2019-10-23", "close": 49.18, "volume": 386821.0}, {"date": "2019-10-24", "close": 49.18, "volume": 374912.0}, {"date": "2019-10-25", "close": 49.2, "volume": 524980.0}, {"date": "2019-10-28", "close": 49.15, "volume": 388817.0}, {"date": "2019-10-29", "close": 49.08, "volume": 424657.0}, {"date": "2019-10-30", "close": 49.13, "volume": 581164.0}, {"date": "2019-10-31", "close": 49.18, "volume": 427435.0}, {"date": "2019-11-01", "close": 49.23, "volume": 1225939.0}, {"date": "2019-11-04", "close": 49.23, "volume": 547532.0}, {"date": "2019-11-05", "close": 49.22, "volume": 441376.0}, {"date": "2019-11-06", "close": 49.26, "volume": 542766.0}, {"date": "2019-11-07", "close": 49.16, "volume": 489030.0}, {"date": "2019-11-08", "close": 49.2, "volume": 392820.0}, {"date": "2019-11-11", "close": 49.21, "volume": 401433.0}, {"date": "2019-11-12", "close": 49.2, "volume": 406281.0}, {"date": "2019-11-13", "close": 49.23, "volume": 474105.0}, {"date": "2019-11-14", "close": 49.22, "volume": 2973629.0}, {"date": "2019-11-15", "close": 49.22, "volume": 395237.0}, {"date": "2019-11-18", "close": 49.25, "volume": 933766.0}, {"date": "2019-11-19", "close": 49.24, "volume": 892312.0}, {"date": "2019-11-20", "close": 49.28, "volume": 515258.0}, {"date": "2019-11-21", "close": 49.29, "volume": 527458.0}, {"date": "2019-11-22", "close": 49.27, "volume": 575634.0}, {"date": "2019-11-25", "close": 49.28, "volume": 524469.0}, {"date": "2019-11-26", "close": 49.31, "volume": 486525.0}, {"date": "2019-11-27", "close": 49.27, "volume": 325584.0}, {"date": "2019-11-29", "close": 49.19, "volume": 615171.0}, {"date": "2019-12-02", "close": 49.25, "volume": 413475.0}, {"date": "2019-12-03", "close": 49.34, "volume": 512259.0}, {"date": "2019-12-04", "close": 49.35, "volume": 390760.0}, {"date": "2019-12-05", "close": 49.31, "volume": 361641.0}, {"date": "2019-12-06", "close": 49.35, "volume": 547361.0}, {"date": "2019-12-09", "close": 49.36, "volume": 537972.0}, {"date": "2019-12-10", "close": 49.36, "volume": 661060.0}, {"date": "2019-12-11", "close": 49.43, "volume": 354169.0}, {"date": "2019-12-12", "close": 49.34, "volume": 829432.0}, {"date": "2019-12-13", "close": 49.46, "volume": 325292.0}, {"date": "2019-12-16", "close": 49.43, "volume": 791298.0}, {"date": "2019-12-17", "close": 49.48, "volume": 483858.0}, {"date": "2019-12-18", "close": 49.48, "volume": 867601.0}, {"date": "2019-12-19", "close": 49.52, "volume": 566821.0}, {"date": "2019-12-20", "close": 49.51, "volume": 4590465.0}, {"date": "2019-12-23", "close": 49.12, "volume": 890448.0}, {"date": "2019-12-24", "close": 49.17, "volume": 484069.0}, {"date": "2019-12-26", "close": 49.19, "volume": 493458.0}, {"date": "2019-12-27", "close": 49.21, "volume": 525026.0}, {"date": "2019-12-30", "close": 49.23, "volume": 913276.0}, {"date": "2019-12-31", "close": 49.28, "volume": 645281.0}, {"date": "2020-01-02", "close": 49.31, "volume": 1081792.0}, {"date": "2020-01-03", "close": 49.38, "volume": 423439.0}, {"date": "2020-01-06", "close": 49.37, "volume": 621545.0}, {"date": "2020-01-07", "close": 49.32, "volume": 765716.0}, {"date": "2020-01-08", "close": 49.27, "volume": 900831.0}, {"date": "2020-01-09", "close": 49.27, "volume": 682696.0}, {"date": "2020-01-10", "close": 49.29, "volume": 495927.0}, {"date": "2020-01-13", "close": 49.3, "volume": 654652.0}, {"date": "2020-01-14", "close": 49.31, "volume": 535911.0}, {"date": "2020-01-15", "close": 49.31, "volume": 1000964.0}, {"date": "2020-01-16", "close": 49.3, "volume": 987580.0}, {"date": "2020-01-17", "close": 49.29, "volume": 1276488.0}, {"date": "2020-01-21", "close": 49.35, "volume": 617366.0}, {"date": "2020-01-22", "close": 49.295, "volume": 1679737.0}, {"date": "2020-01-23", "close": 49.305, "volume": 528532.0}, {"date": "2020-01-24", "close": 49.27, "volume": 1286551.0}, {"date": "2020-01-27", "close": 49.3, "volume": 696298.0}, {"date": "2020-01-28", "close": 49.28, "volume": 511674.0}, {"date": "2020-01-29", "close": 49.37, "volume": 1329234.0}, {"date": "2020-01-30", "close": 49.39, "volume": 518794.0}, {"date": "2020-01-31", "close": 49.46, "volume": 1144691.0}, {"date": "2020-02-03", "close": 49.39, "volume": 783389.0}, {"date": "2020-02-04", "close": 49.32, "volume": 684019.0}, {"date": "2020-02-05", "close": 49.32, "volume": 487809.0}, {"date": "2020-02-06", "close": 49.34, "volume": 416115.0}, {"date": "2020-02-07", "close": 49.42, "volume": 590832.0}, {"date": "2020-02-10", "close": 49.45, "volume": 606218.0}, {"date": "2020-02-11", "close": 49.4, "volume": 642669.0}, {"date": "2020-02-12", "close": 49.41, "volume": 557473.0}, {"date": "2020-02-13", "close": 49.45, "volume": 442813.0}, {"date": "2020-02-14", "close": 49.45, "volume": 494627.0}, {"date": "2020-02-18", "close": 49.48, "volume": 485595.0}, {"date": "2020-02-19", "close": 49.47, "volume": 444250.0}, {"date": "2020-02-20", "close": 49.5, "volume": 1235809.0}, {"date": "2020-02-21", "close": 49.55, "volume": 748188.0}, {"date": "2020-02-24", "close": 49.59, "volume": 765642.0}, {"date": "2020-02-25", "close": 49.57, "volume": 713598.0}, {"date": "2020-02-26", "close": 49.58, "volume": 877903.0}, {"date": "2020-02-27", "close": 49.62, "volume": 1660037.0}, {"date": "2020-02-28", "close": 49.66, "volume": 1378007.0}, {"date": "2020-03-02", "close": 49.65, "volume": 2148918.0}, {"date": "2020-03-03", "close": 49.91, "volume": 1428389.0}, {"date": "2020-03-04", "close": 49.87, "volume": 705144.0}, {"date": "2020-03-05", "close": 49.92, "volume": 1695216.0}, {"date": "2020-03-06", "close": 49.78, "volume": 2545104.0}, {"date": "2020-03-09", "close": 48.88, "volume": 2544411.0}, {"date": "2020-03-10", "close": 48.33, "volume": 3166808.0}, {"date": "2020-03-11", "close": 47.67, "volume": 2485831.0}, {"date": "2020-03-12", "close": 47.18, "volume": 6444009.0}, {"date": "2020-03-13", "close": 48.21, "volume": 2363435.0}, {"date": "2020-03-16", "close": 47.62, "volume": 1927820.0}, {"date": "2020-03-17", "close": 47.5, "volume": 2087854.0}, {"date": "2020-03-18", "close": 46.79, "volume": 1545154.0}, {"date": "2020-03-19", "close": 47.77, "volume": 3977484.0}, {"date": "2020-03-20", "close": 48.21, "volume": 1634585.0}, {"date": "2020-03-23", "close": 48.3, "volume": 2495039.0}, {"date": "2020-03-24", "close": 48.45, "volume": 1694966.0}, {"date": "2020-03-25", "close": 48.79, "volume": 1601306.0}, {"date": "2020-03-26", "close": 49.1, "volume": 1607306.0}, {"date": "2020-03-27", "close": 48.9, "volume": 2347701.0}, {"date": "2020-03-30", "close": 48.71, "volume": 800746.0}, {"date": "2020-03-31", "close": 48.72, "volume": 881640.0}, {"date": "2020-04-01", "close": 48.74, "volume": 1078602.0}, {"date": "2020-04-02", "close": 49.22, "volume": 1133836.0}, {"date": "2020-04-03", "close": 49.46, "volume": 1880835.0}, {"date": "2020-04-06", "close": 49.34, "volume": 666928.0}, {"date": "2020-04-07", "close": 49.37, "volume": 1646305.0}, {"date": "2020-04-08", "close": 49.38, "volume": 1343734.0}, {"date": "2020-04-09", "close": 49.54, "volume": 1129462.0}, {"date": "2020-04-13", "close": 49.67, "volume": 3891004.0}, {"date": "2020-04-14", "close": 49.63, "volume": 916620.0}, {"date": "2020-04-15", "close": 49.58, "volume": 959257.0}, {"date": "2020-04-16", "close": 49.33, "volume": 1037803.0}, {"date": "2020-04-17", "close": 49.3, "volume": 739737.0}, {"date": "2020-04-20", "close": 49.16, "volume": 952232.0}, {"date": "2020-04-21", "close": 49.14, "volume": 718412.0}, {"date": "2020-04-22", "close": 49.35, "volume": 680285.0}, {"date": "2020-04-23", "close": 49.3, "volume": 741106.0}, {"date": "2020-04-24", "close": 49.38, "volume": 488671.0}, {"date": "2020-04-27", "close": 49.39, "volume": 766852.0}, {"date": "2020-04-28", "close": 49.5, "volume": 848791.0}, {"date": "2020-04-29", "close": 49.5, "volume": 1387919.0}, {"date": "2020-04-30", "close": 49.41, "volume": 526829.0}, {"date": "2020-05-01", "close": 49.42, "volume": 698436.0}, {"date": "2020-05-04", "close": 49.45, "volume": 579855.0}, {"date": "2020-05-05", "close": 49.48, "volume": 533099.0}, {"date": "2020-05-06", "close": 49.47, "volume": 490588.0}, {"date": "2020-05-07", "close": 49.57, "volume": 647372.0}, {"date": "2020-05-08", "close": 49.59, "volume": 534760.0}, {"date": "2020-05-11", "close": 49.55, "volume": 788379.0}, {"date": "2020-05-12", "close": 49.54, "volume": 737968.0}, {"date": "2020-05-13", "close": 49.55, "volume": 574971.0}, {"date": "2020-05-14", "close": 49.58, "volume": 703810.0}, {"date": "2020-05-15", "close": 49.59, "volume": 647328.0}, {"date": "2020-05-18", "close": 49.7, "volume": 550820.0}, {"date": "2020-05-19", "close": 49.72, "volume": 517618.0}, {"date": "2020-05-20", "close": 49.75, "volume": 721142.0}, {"date": "2020-05-21", "close": 49.74, "volume": 494512.0}, {"date": "2020-05-22", "close": 49.75, "volume": 492798.0}, {"date": "2020-05-26", "close": 49.77, "volume": 606897.0}, {"date": "2020-05-27", "close": 49.76, "volume": 624025.0}, {"date": "2020-05-28", "close": 49.84, "volume": 646500.0}, {"date": "2020-05-29", "close": 49.83, "volume": 650530.0}, {"date": "2020-06-01", "close": 49.88, "volume": 697950.0}, {"date": "2020-06-02", "close": 49.87, "volume": 778667.0}, {"date": "2020-06-03", "close": 49.85, "volume": 682351.0}, {"date": "2020-06-04", "close": 49.85, "volume": 684640.0}, {"date": "2020-06-05", "close": 49.92, "volume": 822195.0}, {"date": "2020-06-08", "close": 49.99, "volume": 653531.0}, {"date": "2020-06-09", "close": 50.0, "volume": 1088078.0}, {"date": "2020-06-10", "close": 50.17, "volume": 973091.0}, {"date": "2020-06-11", "close": 50.05, "volume": 1055942.0}, {"date": "2020-06-12", "close": 50.03, "volume": 477753.0}, {"date": "2020-06-15", "close": 50.04, "volume": 754280.0}, {"date": "2020-06-16", "close": 50.11, "volume": 631695.0}, {"date": "2020-06-17", "close": 50.08, "volume": 530066.0}, {"date": "2020-06-18", "close": 50.11, "volume": 556945.0}, {"date": "2020-06-19", "close": 50.14, "volume": 631952.0}, {"date": "2020-06-22", "close": 50.19, "volume": 633687.0}, {"date": "2020-06-23", "close": 50.23, "volume": 565684.0}, {"date": "2020-06-24", "close": 50.17, "volume": 656955.0}, {"date": "2020-06-25", "close": 50.15, "volume": 594304.0}, {"date": "2020-06-26", "close": 50.11, "volume": 718246.0}, {"date": "2020-06-29", "close": 50.2, "volume": 603773.0}, {"date": "2020-06-30", "close": 50.17, "volume": 664253.0}, {"date": "2020-07-01", "close": 50.18, "volume": 559398.0}, {"date": "2020-07-02", "close": 50.22, "volume": 1240128.0}, {"date": "2020-07-06", "close": 50.32, "volume": 1320255.0}, {"date": "2020-07-07", "close": 50.28, "volume": 2153867.0}, {"date": "2020-07-08", "close": 50.26, "volume": 1064148.0}, {"date": "2020-07-09", "close": 50.25, "volume": 525822.0}, {"date": "2020-07-10", "close": 50.27, "volume": 570354.0}, {"date": "2020-07-13", "close": 50.3, "volume": 489454.0}, {"date": "2020-07-14", "close": 50.31, "volume": 890612.0}, {"date": "2020-07-15", "close": 50.32, "volume": 571029.0}, {"date": "2020-07-16", "close": 50.32, "volume": 1047086.0}, {"date": "2020-07-17", "close": 50.39, "volume": 1002419.0}, {"date": "2020-07-20", "close": 50.42, "volume": 592158.0}, {"date": "2020-07-21", "close": 50.49, "volume": 1025652.0}, {"date": "2020-07-22", "close": 50.5, "volume": 932651.0}, {"date": "2020-07-23", "close": 50.45, "volume": 1044790.0}, {"date": "2020-07-24", "close": 50.44, "volume": 793192.0}, {"date": "2020-07-27", "close": 50.43, "volume": 747484.0}, {"date": "2020-07-28", "close": 50.38, "volume": 833350.0}, {"date": "2020-07-29", "close": 50.47, "volume": 860010.0}, {"date": "2020-07-30", "close": 50.5, "volume": 660945.0}, {"date": "2020-07-31", "close": 50.55, "volume": 1305978.0}, {"date": "2020-08-03", "close": 50.63, "volume": 1641909.0}, {"date": "2020-08-04", "close": 50.68, "volume": 1202652.0}, {"date": "2020-08-05", "close": 50.75, "volume": 2954052.0}, {"date": "2020-08-06", "close": 50.78, "volume": 1126227.0}, {"date": "2020-08-07", "close": 50.73, "volume": 996243.0}, {"date": "2020-08-10", "close": 50.7, "volume": 1070728.0}, {"date": "2020-08-11", "close": 50.7, "volume": 1240078.0}, {"date": "2020-08-12", "close": 50.8, "volume": 1748904.0}, {"date": "2020-08-13", "close": 50.8, "volume": 913540.0}, {"date": "2020-08-14", "close": 50.8, "volume": 612438.0}, {"date": "2020-08-17", "close": 50.82, "volume": 1369827.0}, {"date": "2020-08-18", "close": 50.88, "volume": 1009383.0}, {"date": "2020-08-19", "close": 50.8, "volume": 984626.0}, {"date": "2020-08-20", "close": 50.81, "volume": 667509.0}, {"date": "2020-08-21", "close": 50.85, "volume": 767077.0}, {"date": "2020-08-24", "close": 50.92, "volume": 1037578.0}, {"date": "2020-08-25", "close": 50.93, "volume": 754072.0}, {"date": "2020-08-26", "close": 51.0, "volume": 983262.0}, {"date": "2020-08-27", "close": 51.0, "volume": 1084085.0}, {"date": "2020-08-28", "close": 51.08, "volume": 1541975.0}, {"date": "2020-08-31", "close": 51.11, "volume": 1526920.0}, {"date": "2020-09-01", "close": 51.07, "volume": 1557271.0}, {"date": "2020-09-02", "close": 51.04, "volume": 1365629.0}, {"date": "2020-09-03", "close": 50.95, "volume": 1628923.0}, {"date": "2020-09-04", "close": 50.95, "volume": 2110306.0}, {"date": "2020-09-08", "close": 50.94, "volume": 1320467.0}, {"date": "2020-09-09", "close": 50.95, "volume": 1475960.0}, {"date": "2020-09-10", "close": 50.96, "volume": 802461.0}, {"date": "2020-09-11", "close": 50.97, "volume": 875801.0}, {"date": "2020-09-14", "close": 50.97, "volume": 824305.0}, {"date": "2020-09-15", "close": 50.99, "volume": 1037983.0}, {"date": "2020-09-16", "close": 51.04, "volume": 972901.0}, {"date": "2020-09-17", "close": 51.06, "volume": 782256.0}, {"date": "2020-09-18", "close": 51.06, "volume": 770263.0}, {"date": "2020-09-21", "close": 50.98, "volume": 929069.0}, {"date": "2020-09-22", "close": 50.97, "volume": 1093359.0}, {"date": "2020-09-23", "close": 50.95, "volume": 925112.0}, {"date": "2020-09-24", "close": 50.92, "volume": 668272.0}, {"date": "2020-09-25", "close": 50.95, "volume": 675222.0}, {"date": "2020-09-28", "close": 51.02, "volume": 1461363.0}, {"date": "2020-09-29", "close": 51.05, "volume": 1067013.0}, {"date": "2020-09-30", "close": 51.02, "volume": 783230.0}, {"date": "2020-10-01", "close": 50.74, "volume": 1605060.0}, {"date": "2020-10-02", "close": 50.72, "volume": 918718.0}, {"date": "2020-10-05", "close": 50.73, "volume": 1291498.0}, {"date": "2020-10-06", "close": 50.76, "volume": 1341949.0}, {"date": "2020-10-07", "close": 50.77, "volume": 740950.0}, {"date": "2020-10-08", "close": 50.85, "volume": 839373.0}, {"date": "2020-10-09", "close": 50.85, "volume": 983945.0}, {"date": "2020-10-12", "close": 50.85, "volume": 922487.0}, {"date": "2020-10-13", "close": 50.79, "volume": 1000415.0}, {"date": "2020-10-14", "close": 50.8, "volume": 732089.0}, {"date": "2020-10-15", "close": 50.79, "volume": 598567.0}, {"date": "2020-10-16", "close": 50.81, "volume": 1565579.0}, {"date": "2020-10-19", "close": 50.79, "volume": 777823.0}, {"date": "2020-10-20", "close": 50.81, "volume": 657627.0}, {"date": "2020-10-21", "close": 50.82, "volume": 622250.0}, {"date": "2020-10-22", "close": 50.81, "volume": 1120354.0}, {"date": "2020-10-23", "close": 50.8, "volume": 769903.0}, {"date": "2020-10-26", "close": 50.78, "volume": 843930.0}, {"date": "2020-10-27", "close": 50.79, "volume": 982632.0}, {"date": "2020-10-28", "close": 50.75, "volume": 836721.0}, {"date": "2020-10-29", "close": 50.67, "volume": 717937.0}, {"date": "2020-10-30", "close": 50.64, "volume": 998244.0}, {"date": "2020-11-02", "close": 50.67, "volume": 828982.0}, {"date": "2020-11-03", "close": 50.7, "volume": 770630.0}, {"date": "2020-11-04", "close": 50.69, "volume": 870010.0}, {"date": "2020-11-05", "close": 50.68, "volume": 773386.0}, {"date": "2020-11-06", "close": 50.63, "volume": 712539.0}, {"date": "2020-11-09", "close": 50.69, "volume": 894886.0}, {"date": "2020-11-10", "close": 50.74, "volume": 1091402.0}, {"date": "2020-11-11", "close": 50.76, "volume": 1023889.0}, {"date": "2020-11-12", "close": 50.73, "volume": 627554.0}, {"date": "2020-11-13", "close": 50.73, "volume": 1007211.0}, {"date": "2020-11-16", "close": 50.73, "volume": 721136.0}, {"date": "2020-11-17", "close": 50.76, "volume": 718899.0}, {"date": "2020-11-18", "close": 50.75, "volume": 1232586.0}, {"date": "2020-11-19", "close": 50.78, "volume": 853789.0}, {"date": "2020-11-20", "close": 50.79, "volume": 1258304.0}, {"date": "2020-11-23", "close": 50.8, "volume": 826946.0}, {"date": "2020-11-24", "close": 50.85, "volume": 917958.0}, {"date": "2020-11-25", "close": 50.89, "volume": 1181662.0}, {"date": "2020-11-27", "close": 50.93, "volume": 518252.0}, {"date": "2020-11-30", "close": 50.94, "volume": 951101.0}, {"date": "2020-12-01", "close": 50.91, "volume": 717749.0}, {"date": "2020-12-02", "close": 50.96, "volume": 809696.0}, {"date": "2020-12-03", "close": 51.02, "volume": 744046.0}, {"date": "2020-12-04", "close": 51.1, "volume": 2343940.0}, {"date": "2020-12-07", "close": 51.13, "volume": 875947.0}, {"date": "2020-12-08", "close": 51.14, "volume": 999003.0}, {"date": "2020-12-09", "close": 51.12, "volume": 987098.0}, {"date": "2020-12-10", "close": 51.16, "volume": 926774.0}, {"date": "2020-12-11", "close": 51.16, "volume": 1110141.0}, {"date": "2020-12-14", "close": 51.18, "volume": 970795.0}, {"date": "2020-12-15", "close": 51.22, "volume": 808721.0}, {"date": "2020-12-16", "close": 51.28, "volume": 808105.0}, {"date": "2020-12-17", "close": 51.28, "volume": 1101395.0}, {"date": "2020-12-18", "close": 51.31, "volume": 820930.0}, {"date": "2020-12-21", "close": 51.27, "volume": 982471.0}, {"date": "2020-12-22", "close": 51.32, "volume": 973220.0}, {"date": "2020-12-23", "close": 51.01, "volume": 699877.0}, {"date": "2020-12-24", "close": 51.0, "volume": 402525.0}, {"date": "2020-12-28", "close": 51.01, "volume": 1222726.0}, {"date": "2020-12-29", "close": 51.0, "volume": 949170.0}, {"date": "2020-12-30", "close": 51.03, "volume": 873877.0}, {"date": "2020-12-31", "close": 51.1, "volume": 1153697.0}, {"date": "2021-01-04", "close": 51.11, "volume": 2218339.0}, {"date": "2021-01-05", "close": 51.14, "volume": 901239.0}, {"date": "2021-01-06", "close": 51.15, "volume": 1294107.0}, {"date": "2021-01-07", "close": 51.24, "volume": 1327472.0}, {"date": "2021-01-08", "close": 51.19, "volume": 1059773.0}, {"date": "2021-01-11", "close": 51.15, "volume": 1381508.0}, {"date": "2021-01-12", "close": 51.15, "volume": 1315317.0}, {"date": "2021-01-13", "close": 51.15, "volume": 2493776.0}, {"date": "2021-01-14", "close": 51.21, "volume": 1079209.0}, {"date": "2021-01-15", "close": 51.23, "volume": 869115.0}, {"date": "2021-01-19", "close": 51.28, "volume": 3234521.0}, {"date": "2021-01-20", "close": 51.34, "volume": 1535607.0}, {"date": "2021-01-21", "close": 51.38, "volume": 1294979.0}, {"date": "2021-01-22", "close": 51.35, "volume": 1718559.0}, {"date": "2021-01-25", "close": 51.35, "volume": 1024659.0}, {"date": "2021-01-26", "close": 51.36, "volume": 1513528.0}, {"date": "2021-01-27", "close": 51.33, "volume": 1079834.0}, {"date": "2021-01-28", "close": 51.35, "volume": 1067223.0}, {"date": "2021-01-29", "close": 51.34, "volume": 1418064.0}, {"date": "2021-02-01", "close": 51.33, "volume": 1598144.0}, {"date": "2021-02-02", "close": 51.38, "volume": 1420428.0}, {"date": "2021-02-03", "close": 51.41, "volume": 1388386.0}, {"date": "2021-02-04", "close": 51.38, "volume": 1393390.0}, {"date": "2021-02-05", "close": 51.42, "volume": 957992.0}, {"date": "2021-02-08", "close": 51.44, "volume": 1799567.0}, {"date": "2021-02-09", "close": 51.44, "volume": 1628766.0}, {"date": "2021-02-10", "close": 51.45, "volume": 1143227.0}, {"date": "2021-02-11", "close": 51.46, "volume": 1154461.0}, {"date": "2021-02-12", "close": 51.48, "volume": 1559766.0}, {"date": "2021-02-16", "close": 51.42, "volume": 1493954.0}, {"date": "2021-02-17", "close": 51.39, "volume": 1389800.0}, {"date": "2021-02-18", "close": 51.34, "volume": 1061967.0}, {"date": "2021-02-19", "close": 51.33, "volume": 2167229.0}, {"date": "2021-02-22", "close": 51.4, "volume": 2215120.0}, {"date": "2021-02-23", "close": 51.46, "volume": 2057946.0}, {"date": "2021-02-24", "close": 51.46, "volume": 1863988.0}, {"date": "2021-02-25", "close": 51.17, "volume": 1961009.0}, {"date": "2021-02-26", "close": 51.42, "volume": 1523580.0}, {"date": "2021-03-01", "close": 51.46, "volume": 1742639.0}, {"date": "2021-03-02", "close": 51.56, "volume": 2195103.0}, {"date": "2021-03-03", "close": 51.55, "volume": 1197710.0}, {"date": "2021-03-04", "close": 51.48, "volume": 1719279.0}, {"date": "2021-03-05", "close": 51.5, "volume": 2000463.0}, {"date": "2021-03-08", "close": 51.35, "volume": 1187771.0}, {"date": "2021-03-09", "close": 51.42, "volume": 1731209.0}, {"date": "2021-03-10", "close": 51.53, "volume": 1396351.0}, {"date": "2021-03-11", "close": 51.65, "volume": 1544496.0}, {"date": "2021-03-12", "close": 51.6, "volume": 1762537.0}, {"date": "2021-03-15", "close": 51.64, "volume": 2012772.0}, {"date": "2021-03-16", "close": 51.72, "volume": 1402165.0}, {"date": "2021-03-17", "close": 51.73, "volume": 1924059.0}, {"date": "2021-03-18", "close": 51.55, "volume": 2284937.0}, {"date": "2021-03-19", "close": 51.54, "volume": 1177308.0}, {"date": "2021-03-22", "close": 51.58, "volume": 1067280.0}, {"date": "2021-03-23", "close": 51.56, "volume": 1184910.0}, {"date": "2021-03-24", "close": 51.69, "volume": 1692091.0}, {"date": "2021-03-25", "close": 51.6, "volume": 2405230.0}, {"date": "2021-03-26", "close": 51.64, "volume": 1294289.0}, {"date": "2021-03-29", "close": 51.59, "volume": 1248313.0}, {"date": "2021-03-30", "close": 51.54, "volume": 1453750.0}, {"date": "2021-03-31", "close": 51.54, "volume": 1389257.0}, {"date": "2021-04-01", "close": 51.59, "volume": 1523173.0}, {"date": "2021-04-05", "close": 51.54, "volume": 1792952.0}, {"date": "2021-04-06", "close": 51.55, "volume": 1733486.0}, {"date": "2021-04-07", "close": 51.61, "volume": 1255110.0}, {"date": "2021-04-08", "close": 51.66, "volume": 1359376.0}, {"date": "2021-04-09", "close": 51.65, "volume": 2537153.0}, {"date": "2021-04-12", "close": 51.64, "volume": 2215081.0}, {"date": "2021-04-13", "close": 51.71, "volume": 2500081.0}, {"date": "2021-04-14", "close": 51.72, "volume": 1972597.0}, {"date": "2021-04-15", "close": 51.77, "volume": 1749741.0}, {"date": "2021-04-16", "close": 51.74, "volume": 1599329.0}, {"date": "2021-04-19", "close": 51.74, "volume": 1627174.0}, {"date": "2021-04-20", "close": 51.75, "volume": 1542562.0}, {"date": "2021-04-21", "close": 51.74, "volume": 2098384.0}, {"date": "2021-04-22", "close": 51.75, "volume": 1826189.0}, {"date": "2021-04-23", "close": 51.76, "volume": 3162780.0}, {"date": "2021-04-26", "close": 51.74, "volume": 1599740.0}, {"date": "2021-04-27", "close": 51.81, "volume": 1897837.0}, {"date": "2021-04-28", "close": 51.95, "volume": 1713270.0}, {"date": "2021-04-29", "close": 51.98, "volume": 3210895.0}, {"date": "2021-04-30", "close": 51.99, "volume": 1790206.0}, {"date": "2021-05-03", "close": 52.08, "volume": 2518811.0}, {"date": "2021-05-04", "close": 52.16, "volume": 2681309.0}, {"date": "2021-05-05", "close": 52.27, "volume": 2058208.0}, {"date": "2021-05-06", "close": 52.22, "volume": 2243655.0}, {"date": "2021-05-07", "close": 52.27, "volume": 3068284.0}, {"date": "2021-05-10", "close": 52.31, "volume": 2814838.0}, {"date": "2021-05-11", "close": 52.25, "volume": 2188538.0}, {"date": "2021-05-12", "close": 52.3, "volume": 3877072.0}, {"date": "2021-05-13", "close": 52.24, "volume": 9295567.0}, {"date": "2021-05-14", "close": 52.35, "volume": 4646647.0}, {"date": "2021-05-17", "close": 52.44, "volume": 2068294.0}, {"date": "2021-05-18", "close": 52.44, "volume": 2305238.0}, {"date": "2021-05-19", "close": 52.24, "volume": 2387849.0}, {"date": "2021-05-20", "close": 52.24, "volume": 1782728.0}, {"date": "2021-05-21", "close": 52.31, "volume": 1588452.0}, {"date": "2021-05-24", "close": 52.39, "volume": 1481693.0}, {"date": "2021-05-25", "close": 52.42, "volume": 1747232.0}, {"date": "2021-05-26", "close": 52.37, "volume": 1988878.0}, {"date": "2021-05-27", "close": 52.37, "volume": 1716157.0}, {"date": "2021-05-28", "close": 52.39, "volume": 7648333.0}, {"date": "2021-06-01", "close": 52.44, "volume": 3415601.0}, {"date": "2021-06-02", "close": 52.44, "volume": 1672559.0}, {"date": "2021-06-03", "close": 52.36, "volume": 1730506.0}, {"date": "2021-06-04", "close": 52.43, "volume": 1474367.0}, {"date": "2021-06-07", "close": 52.39, "volume": 2041006.0}, {"date": "2021-06-08", "close": 52.36, "volume": 1382324.0}, {"date": "2021-06-09", "close": 52.28, "volume": 2615625.0}, {"date": "2021-06-10", "close": 52.4, "volume": 1820084.0}, {"date": "2021-06-11", "close": 52.32, "volume": 1495168.0}, {"date": "2021-06-14", "close": 52.3, "volume": 1709764.0}, {"date": "2021-06-15", "close": 52.37, "volume": 2341216.0}, {"date": "2021-06-16", "close": 52.11, "volume": 2350495.0}, {"date": "2021-06-17", "close": 52.2, "volume": 2867296.0}, {"date": "2021-06-18", "close": 52.13, "volume": 1726086.0}, {"date": "2021-06-21", "close": 52.17, "volume": 1700642.0}, {"date": "2021-06-22", "close": 52.31, "volume": 1808877.0}, {"date": "2021-06-23", "close": 52.32, "volume": 1897527.0}, {"date": "2021-06-24", "close": 52.29, "volume": 1442098.0}, {"date": "2021-06-25", "close": 52.32, "volume": 1846822.0}, {"date": "2021-06-28", "close": 52.33, "volume": 2376012.0}, {"date": "2021-06-29", "close": 52.37, "volume": 2142983.0}, {"date": "2021-06-30", "close": 52.41, "volume": 2207924.0}, {"date": "2021-07-01", "close": 51.92, "volume": 3110705.0}, {"date": "2021-07-02", "close": 52.05, "volume": 1914778.0}, {"date": "2021-07-06", "close": 52.02, "volume": 2156341.0}, {"date": "2021-07-07", "close": 52.0, "volume": 1809322.0}, {"date": "2021-07-08", "close": 52.01, "volume": 2101724.0}, {"date": "2021-07-09", "close": 52.05, "volume": 924457.0}, {"date": "2021-07-12", "close": 52.09, "volume": 1344967.0}, {"date": "2021-07-13", "close": 52.21, "volume": 1562931.0}, {"date": "2021-07-14", "close": 52.23, "volume": 1503145.0}, {"date": "2021-07-15", "close": 52.27, "volume": 2490010.0}, {"date": "2021-07-16", "close": 52.28, "volume": 1679353.0}, {"date": "2021-07-19", "close": 52.17, "volume": 2153397.0}, {"date": "2021-07-20", "close": 52.21, "volume": 2303935.0}, {"date": "2021-07-21", "close": 52.24, "volume": 1937914.0}, {"date": "2021-07-22", "close": 52.29, "volume": 1954371.0}, {"date": "2021-07-23", "close": 52.42, "volume": 2587895.0}, {"date": "2021-07-26", "close": 52.53, "volume": 1944452.0}, {"date": "2021-07-27", "close": 52.51, "volume": 1991848.0}, {"date": "2021-07-28", "close": 52.6, "volume": 2053402.0}, {"date": "2021-07-29", "close": 52.57, "volume": 1742370.0}, {"date": "2021-07-30", "close": 52.61, "volume": 3542729.0}, {"date": "2021-08-02", "close": 52.56, "volume": 1785346.0}, {"date": "2021-08-03", "close": 52.59, "volume": 1546839.0}, {"date": "2021-08-04", "close": 52.5, "volume": 1614137.0}, {"date": "2021-08-05", "close": 52.41, "volume": 1528210.0}, {"date": "2021-08-06", "close": 52.39, "volume": 1633313.0}, {"date": "2021-08-09", "close": 52.35, "volume": 1417229.0}, {"date": "2021-08-10", "close": 52.38, "volume": 1578344.0}, {"date": "2021-08-11", "close": 52.45, "volume": 1734830.0}, {"date": "2021-08-12", "close": 52.43, "volume": 1716824.0}, {"date": "2021-08-13", "close": 52.45, "volume": 1506677.0}, {"date": "2021-08-16", "close": 52.49, "volume": 1627769.0}, {"date": "2021-08-17", "close": 52.45, "volume": 1431666.0}, {"date": "2021-08-18", "close": 52.39, "volume": 2138193.0}, {"date": "2021-08-19", "close": 52.36, "volume": 1612975.0}, {"date": "2021-08-20", "close": 52.27, "volume": 1876638.0}, {"date": "2021-08-23", "close": 52.37, "volume": 2962017.0}, {"date": "2021-08-24", "close": 52.42, "volume": 1744663.0}, {"date": "2021-08-25", "close": 52.49, "volume": 1482112.0}, {"date": "2021-08-26", "close": 52.48, "volume": 1319374.0}, {"date": "2021-08-27", "close": 52.64, "volume": 1287932.0}, {"date": "2021-08-30", "close": 52.66, "volume": 2893535.0}, {"date": "2021-08-31", "close": 52.61, "volume": 1774301.0}, {"date": "2021-09-01", "close": 52.62, "volume": 2222884.0}, {"date": "2021-09-02", "close": 52.66, "volume": 1280402.0}, {"date": "2021-09-03", "close": 52.68, "volume": 1144035.0}, {"date": "2021-09-07", "close": 52.66, "volume": 2134030.0}, {"date": "2021-09-08", "close": 52.74, "volume": 2325293.0}, {"date": "2021-09-09", "close": 52.8, "volume": 1652314.0}, {"date": "2021-09-10", "close": 52.76, "volume": 1679831.0}, {"date": "2021-09-13", "close": 52.75, "volume": 1724080.0}, {"date": "2021-09-14", "close": 52.72, "volume": 1651947.0}, {"date": "2021-09-15", "close": 52.75, "volume": 1471303.0}, {"date": "2021-09-16", "close": 52.73, "volume": 1230516.0}, {"date": "2021-09-17", "close": 52.66, "volume": 2083184.0}, {"date": "2021-09-20", "close": 52.63, "volume": 1999135.0}, {"date": "2021-09-21", "close": 52.62, "volume": 2247833.0}, {"date": "2021-09-22", "close": 52.52, "volume": 1884367.0}, {"date": "2021-09-23", "close": 52.53, "volume": 1868924.0}, {"date": "2021-09-24", "close": 52.52, "volume": 1857574.0}, {"date": "2021-09-27", "close": 52.56, "volume": 2450478.0}, {"date": "2021-09-28", "close": 52.57, "volume": 2644116.0}, {"date": "2021-09-29", "close": 52.59, "volume": 2085708.0}, {"date": "2021-09-30", "close": 52.58, "volume": 2376781.0}, {"date": "2021-10-01", "close": 51.8, "volume": 1958144.0}, {"date": "2021-10-04", "close": 51.82, "volume": 2050306.0}, {"date": "2021-10-05", "close": 51.9, "volume": 3326067.0}, {"date": "2021-10-06", "close": 51.85, "volume": 2751711.0}, {"date": "2021-10-07", "close": 51.88, "volume": 2663267.0}, {"date": "2021-10-08", "close": 51.88, "volume": 1597726.0}, {"date": "2021-10-11", "close": 51.88, "volume": 1818510.0}, {"date": "2021-10-12", "close": 51.84, "volume": 2137055.0}, {"date": "2021-10-13", "close": 51.9, "volume": 2547107.0}, {"date": "2021-10-14", "close": 51.94, "volume": 2325731.0}, {"date": "2021-10-15", "close": 51.92, "volume": 2053595.0}, {"date": "2021-10-18", "close": 51.84, "volume": 1855818.0}, {"date": "2021-10-19", "close": 51.88, "volume": 1765086.0}, {"date": "2021-10-20", "close": 51.98, "volume": 2534645.0}, {"date": "2021-10-21", "close": 52.04, "volume": 2631434.0}, {"date": "2021-10-22", "close": 52.06, "volume": 2583833.0}, {"date": "2021-10-25", "close": 52.17, "volume": 3365682.0}, {"date": "2021-10-26", "close": 52.19, "volume": 2565087.0}, {"date": "2021-10-27", "close": 52.21, "volume": 3097924.0}, {"date": "2021-10-28", "close": 52.06, "volume": 3150824.0}, {"date": "2021-10-29", "close": 52.07, "volume": 3014564.0}, {"date": "2021-11-01", "close": 52.0, "volume": 2265603.0}, {"date": "2021-11-02", "close": 52.05, "volume": 2658656.0}, {"date": "2021-11-03", "close": 52.06, "volume": 2680079.0}, {"date": "2021-11-04", "close": 52.17, "volume": 2892540.0}, {"date": "2021-11-05", "close": 52.19, "volume": 2400980.0}, {"date": "2021-11-08", "close": 52.22, "volume": 2443993.0}, {"date": "2021-11-09", "close": 52.32, "volume": 7805838.0}, {"date": "2021-11-10", "close": 52.34, "volume": 3770551.0}, {"date": "2021-11-11", "close": 52.34, "volume": 2142895.0}, {"date": "2021-11-12", "close": 52.41, "volume": 3130681.0}, {"date": "2021-11-15", "close": 52.5, "volume": 2999055.0}, {"date": "2021-11-16", "close": 52.56, "volume": 3430289.0}, {"date": "2021-11-17", "close": 52.61, "volume": 2775193.0}, {"date": "2021-11-18", "close": 52.5, "volume": 3269064.0}, {"date": "2021-11-19", "close": 52.37, "volume": 2792479.0}, {"date": "2021-11-22", "close": 52.22, "volume": 3322916.0}, {"date": "2021-11-23", "close": 52.26, "volume": 2504545.0}, {"date": "2021-11-24", "close": 52.33, "volume": 2604744.0}, {"date": "2021-11-26", "close": 52.32, "volume": 1299952.0}, {"date": "2021-11-29", "close": 52.32, "volume": 2797559.0}, {"date": "2021-11-30", "close": 52.12, "volume": 4110635.0}, {"date": "2021-12-01", "close": 52.03, "volume": 3985256.0}, {"date": "2021-12-02", "close": 52.06, "volume": 3104245.0}, {"date": "2021-12-03", "close": 52.13, "volume": 2934162.0}, {"date": "2021-12-06", "close": 52.13, "volume": 4283832.0}, {"date": "2021-12-07", "close": 52.2, "volume": 2538265.0}, {"date": "2021-12-08", "close": 52.25, "volume": 2818620.0}, {"date": "2021-12-09", "close": 52.11, "volume": 2240410.0}, {"date": "2021-12-10", "close": 52.11, "volume": 2366905.0}, {"date": "2021-12-13", "close": 52.08, "volume": 2640318.0}, {"date": "2021-12-14", "close": 51.98, "volume": 2854545.0}, {"date": "2021-12-15", "close": 52.06, "volume": 2668089.0}, {"date": "2021-12-16", "close": 52.14, "volume": 3271098.0}, {"date": "2021-12-17", "close": 52.08, "volume": 2865146.0}, {"date": "2021-12-20", "close": 52.09, "volume": 4142378.0}, {"date": "2021-12-21", "close": 52.08, "volume": 3793735.0}, {"date": "2021-12-22", "close": 52.16, "volume": 3999631.0}, {"date": "2021-12-23", "close": 51.18, "volume": 4064050.0}, {"date": "2021-12-27", "close": 51.23, "volume": 5779581.0}, {"date": "2021-12-28", "close": 51.26, "volume": 4241144.0}, {"date": "2021-12-29", "close": 51.35, "volume": 5030183.0}, {"date": "2021-12-30", "close": 51.4, "volume": 4825209.0}, {"date": "2021-12-31", "close": 51.4, "volume": 4528648.0}, {"date": "2022-01-03", "close": 51.37, "volume": 4110890.0}, {"date": "2022-01-04", "close": 51.35, "volume": 2956114.0}, {"date": "2022-01-05", "close": 51.2, "volume": 4045809.0}, {"date": "2022-01-06", "close": 51.08, "volume": 4054076.0}, {"date": "2022-01-07", "close": 51.06, "volume": 3422327.0}, {"date": "2022-01-10", "close": 51.07, "volume": 4022730.0}, {"date": "2022-01-11", "close": 51.25, "volume": 5177734.0}, {"date": "2022-01-12", "close": 51.12, "volume": 2608594.0}, {"date": "2022-01-13", "close": 51.13, "volume": 3659055.0}, {"date": "2022-01-14", "close": 51.07, "volume": 2871046.0}, {"date": "2022-01-18", "close": 50.96, "volume": 3521974.0}, {"date": "2022-01-19", "close": 50.93, "volume": 3594847.0}, {"date": "2022-01-20", "close": 50.94, "volume": 4342234.0}, {"date": "2022-01-21", "close": 51.0, "volume": 3080527.0}, {"date": "2022-01-24", "close": 51.1, "volume": 5723732.0}, {"date": "2022-01-25", "close": 51.08, "volume": 5565391.0}, {"date": "2022-01-26", "close": 50.94, "volume": 4819776.0}, {"date": "2022-01-27", "close": 50.91, "volume": 5212011.0}, {"date": "2022-01-28", "close": 51.01, "volume": 2916635.0}, {"date": "2022-01-31", "close": 51.06, "volume": 4142263.0}, {"date": "2022-02-01", "close": 50.94, "volume": 3968431.0}, {"date": "2022-02-02", "close": 51.0, "volume": 2974061.0}, {"date": "2022-02-03", "close": 50.87, "volume": 2867892.0}, {"date": "2022-02-04", "close": 50.78, "volume": 4311728.0}, {"date": "2022-02-07", "close": 50.75, "volume": 27456080.0}, {"date": "2022-02-08", "close": 50.69, "volume": 2756711.0}, {"date": "2022-02-09", "close": 50.72, "volume": 2891438.0}, {"date": "2022-02-10", "close": 50.6, "volume": 3655709.0}, {"date": "2022-02-11", "close": 50.88, "volume": 5693504.0}, {"date": "2022-02-14", "close": 50.92, "volume": 4084936.0}, {"date": "2022-02-15", "close": 50.82, "volume": 2915161.0}, {"date": "2022-02-16", "close": 50.87, "volume": 2172033.0}, {"date": "2022-02-17", "close": 50.98, "volume": 2902546.0}, {"date": "2022-02-18", "close": 51.01, "volume": 2082442.0}, {"date": "2022-02-22", "close": 51.08, "volume": 2946773.0}, {"date": "2022-02-23", "close": 51.2, "volume": 2768360.0}, {"date": "2022-02-24", "close": 51.36, "volume": 6161619.0}, {"date": "2022-02-25", "close": 51.28, "volume": 3300554.0}, {"date": "2022-02-28", "close": 51.6, "volume": 4348169.0}, {"date": "2022-03-01", "close": 51.89, "volume": 6265733.0}, {"date": "2022-03-02", "close": 51.77, "volume": 6892749.0}, {"date": "2022-03-03", "close": 51.64, "volume": 3412731.0}, {"date": "2022-03-04", "close": 51.83, "volume": 2637709.0}, {"date": "2022-03-07", "close": 51.97, "volume": 6090590.0}, {"date": "2022-03-08", "close": 52.07, "volume": 5379226.0}, {"date": "2022-03-09", "close": 51.83, "volume": 4528923.0}, {"date": "2022-03-10", "close": 51.94, "volume": 3573845.0}, {"date": "2022-03-11", "close": 52.11, "volume": 2457288.0}, {"date": "2022-03-14", "close": 51.87, "volume": 4311757.0}, {"date": "2022-03-15", "close": 51.75, "volume": 5111162.0}, {"date": "2022-03-16", "close": 51.52, "volume": 3956511.0}, {"date": "2022-03-17", "close": 51.92, "volume": 2449512.0}, {"date": "2022-03-18", "close": 51.82, "volume": 2827310.0}, {"date": "2022-03-21", "close": 51.69, "volume": 4579899.0}, {"date": "2022-03-22", "close": 51.59, "volume": 3443131.0}, {"date": "2022-03-23", "close": 51.87, "volume": 3148581.0}, {"date": "2022-03-24", "close": 51.77, "volume": 3483238.0}, {"date": "2022-03-25", "close": 51.59, "volume": 8380995.0}, {"date": "2022-03-28", "close": 51.45, "volume": 3135509.0}, {"date": "2022-03-29", "close": 51.28, "volume": 4642722.0}, {"date": "2022-03-30", "close": 51.39, "volume": 4490081.0}, {"date": "2022-03-31", "close": 51.21, "volume": 4978599.0}, {"date": "2022-04-01", "close": 50.54, "volume": 4869900.0}, {"date": "2022-04-04", "close": 50.55, "volume": 4863156.0}, {"date": "2022-04-05", "close": 50.45, "volume": 4599004.0}, {"date": "2022-04-06", "close": 50.39, "volume": 5542768.0}, {"date": "2022-04-07", "close": 50.45, "volume": 4393120.0}, {"date": "2022-04-08", "close": 50.53, "volume": 2484478.0}, {"date": "2022-04-11", "close": 50.57, "volume": 4127858.0}, {"date": "2022-04-12", "close": 50.64, "volume": 3760940.0}, {"date": "2022-04-13", "close": 50.63, "volume": 3518016.0}, {"date": "2022-04-14", "close": 50.66, "volume": 2811557.0}, {"date": "2022-04-18", "close": 50.65, "volume": 3071680.0}, {"date": "2022-04-19", "close": 50.54, "volume": 3264051.0}, {"date": "2022-04-20", "close": 50.64, "volume": 4317133.0}, {"date": "2022-04-21", "close": 50.76, "volume": 3609979.0}, {"date": "2022-04-22", "close": 50.71, "volume": 3876868.0}, {"date": "2022-04-25", "close": 50.68, "volume": 5090247.0}, {"date": "2022-04-26", "close": 50.74, "volume": 3336063.0}, {"date": "2022-04-27", "close": 50.76, "volume": 3789683.0}, {"date": "2022-04-28", "close": 50.88, "volume": 2869538.0}, {"date": "2022-04-29", "close": 50.67, "volume": 4917044.0}, {"date": "2022-05-02", "close": 50.42, "volume": 6754381.0}, {"date": "2022-05-03", "close": 50.45, "volume": 4693846.0}, {"date": "2022-05-04", "close": 50.66, "volume": 4906350.0}, {"date": "2022-05-05", "close": 50.46, "volume": 4242162.0}, {"date": "2022-05-06", "close": 50.53, "volume": 6037469.0}, {"date": "2022-05-09", "close": 50.41, "volume": 6246280.0}, {"date": "2022-05-10", "close": 50.24, "volume": 6381298.0}, {"date": "2022-05-11", "close": 50.45, "volume": 4694540.0}, {"date": "2022-05-12", "close": 50.43, "volume": 3828727.0}, {"date": "2022-05-13", "close": 50.61, "volume": 3606234.0}, {"date": "2022-05-16", "close": 50.71, "volume": 3806666.0}, {"date": "2022-05-17", "close": 50.59, "volume": 3136826.0}, {"date": "2022-05-18", "close": 50.69, "volume": 3990900.0}, {"date": "2022-05-19", "close": 50.69, "volume": 3984963.0}, {"date": "2022-05-20", "close": 50.71, "volume": 3211604.0}, {"date": "2022-05-23", "close": 50.67, "volume": 3193933.0}, {"date": "2022-05-24", "close": 50.77, "volume": 2494686.0}, {"date": "2022-05-25", "close": 50.83, "volume": 4356511.0}, {"date": "2022-05-26", "close": 50.99, "volume": 2759906.0}, {"date": "2022-05-27", "close": 51.06, "volume": 2465725.0}, {"date": "2022-05-31", "close": 50.94, "volume": 2992213.0}, {"date": "2022-06-01", "close": 50.78, "volume": 3636022.0}, {"date": "2022-06-02", "close": 50.89, "volume": 2306115.0}, {"date": "2022-06-03", "close": 50.95, "volume": 2457120.0}, {"date": "2022-06-06", "close": 50.87, "volume": 2453062.0}, {"date": "2022-06-07", "close": 50.9, "volume": 2269993.0}, {"date": "2022-06-08", "close": 50.91, "volume": 1897453.0}, {"date": "2022-06-09", "close": 50.93, "volume": 4414108.0}, {"date": "2022-06-10", "close": 50.88, "volume": 5381799.0}, {"date": "2022-06-13", "close": 50.55, "volume": 6371990.0}, {"date": "2022-06-14", "close": 50.05, "volume": 6993652.0}, {"date": "2022-06-15", "close": 50.38, "volume": 4196852.0}, {"date": "2022-06-16", "close": 50.3, "volume": 4393660.0}, {"date": "2022-06-17", "close": 50.22, "volume": 6343580.0}, {"date": "2022-06-21", "close": 50.16, "volume": 3541779.0}, {"date": "2022-06-22", "close": 50.25, "volume": 3940548.0}, {"date": "2022-06-23", "close": 50.33, "volume": 3258251.0}, {"date": "2022-06-24", "close": 50.45, "volume": 2883641.0}, {"date": "2022-06-27", "close": 50.27, "volume": 3420237.0}, {"date": "2022-06-28", "close": 50.21, "volume": 2771687.0}, {"date": "2022-06-29", "close": 50.14, "volume": 2478886.0}, {"date": "2022-06-30", "close": 50.12, "volume": 3597704.0}, {"date": "2022-07-01", "close": 49.84, "volume": 4514832.0}, {"date": "2022-07-05", "close": 49.64, "volume": 3342147.0}, {"date": "2022-07-06", "close": 49.41, "volume": 3532865.0}, {"date": "2022-07-07", "close": 49.39, "volume": 4815261.0}, {"date": "2022-07-08", "close": 49.45, "volume": 4765854.0}, {"date": "2022-07-11", "close": 49.45, "volume": 3598587.0}, {"date": "2022-07-12", "close": 49.31, "volume": 4148082.0}, {"date": "2022-07-13", "close": 49.32, "volume": 3589050.0}, {"date": "2022-07-14", "close": 49.33, "volume": 4921396.0}, {"date": "2022-07-15", "close": 49.47, "volume": 3446275.0}, {"date": "2022-07-18", "close": 49.56, "volume": 2218592.0}, {"date": "2022-07-19", "close": 49.55, "volume": 2464361.0}, {"date": "2022-07-20", "close": 49.52, "volume": 2457988.0}, {"date": "2022-07-21", "close": 49.66, "volume": 3078467.0}, {"date": "2022-07-22", "close": 49.82, "volume": 6035305.0}, {"date": "2022-07-25", "close": 49.84, "volume": 2928098.0}, {"date": "2022-07-26", "close": 49.81, "volume": 1984611.0}, {"date": "2022-07-27", "close": 49.98, "volume": 2085871.0}, {"date": "2022-07-28", "close": 50.22, "volume": 2680789.0}, {"date": "2022-07-29", "close": 50.34, "volume": 3610958.0}, {"date": "2022-08-01", "close": 50.29, "volume": 2774062.0}, {"date": "2022-08-02", "close": 50.02, "volume": 9264303.0}, {"date": "2022-08-03", "close": 50.05, "volume": 2170668.0}, {"date": "2022-08-04", "close": 50.09, "volume": 2505299.0}, {"date": "2022-08-05", "close": 49.8, "volume": 1626492.0}, {"date": "2022-08-08", "close": 49.92, "volume": 2082482.0}, {"date": "2022-08-09", "close": 49.87, "volume": 2086165.0}, {"date": "2022-08-10", "close": 49.88, "volume": 3007472.0}, {"date": "2022-08-11", "close": 49.88, "volume": 1905809.0}, {"date": "2022-08-12", "close": 49.99, "volume": 1995128.0}, {"date": "2022-08-15", "close": 49.98, "volume": 2024029.0}, {"date": "2022-08-16", "close": 49.92, "volume": 2251974.0}, {"date": "2022-08-17", "close": 49.88, "volume": 2751892.0}, {"date": "2022-08-18", "close": 49.97, "volume": 2752146.0}, {"date": "2022-08-19", "close": 49.99, "volume": 2662710.0}, {"date": "2022-08-22", "close": 49.93, "volume": 2152216.0}, {"date": "2022-08-23", "close": 50.05, "volume": 6335232.0}, {"date": "2022-08-24", "close": 50.11, "volume": 1820275.0}, {"date": "2022-08-25", "close": 50.11, "volume": 2825767.0}, {"date": "2022-08-26", "close": 50.0, "volume": 3117181.0}, {"date": "2022-08-29", "close": 49.92, "volume": 2814216.0}, {"date": "2022-08-30", "close": 49.81, "volume": 2356806.0}, {"date": "2022-08-31", "close": 49.57, "volume": 3226263.0}, {"date": "2022-09-01", "close": 49.46, "volume": 4440270.0}, {"date": "2022-09-02", "close": 49.58, "volume": 2708048.0}, {"date": "2022-09-06", "close": 49.45, "volume": 5261831.0}, {"date": "2022-09-07", "close": 49.47, "volume": 3949694.0}, {"date": "2022-09-08", "close": 49.34, "volume": 2931685.0}, {"date": "2022-09-09", "close": 49.38, "volume": 2799888.0}, {"date": "2022-09-12", "close": 49.4, "volume": 1922978.0}, {"date": "2022-09-13", "close": 49.32, "volume": 2744017.0}, {"date": "2022-09-14", "close": 49.34, "volume": 2352517.0}, {"date": "2022-09-15", "close": 49.19, "volume": 2155372.0}, {"date": "2022-09-16", "close": 49.14, "volume": 2649748.0}, {"date": "2022-09-19", "close": 49.02, "volume": 2711399.0}, {"date": "2022-09-20", "close": 48.96, "volume": 4043191.0}, {"date": "2022-09-21", "close": 48.97, "volume": 2869743.0}, {"date": "2022-09-22", "close": 48.72, "volume": 4497701.0}, {"date": "2022-09-23", "close": 48.53, "volume": 9411902.0}, {"date": "2022-09-26", "close": 48.23, "volume": 5158268.0}, {"date": "2022-09-27", "close": 48.18, "volume": 4475255.0}, {"date": "2022-09-28", "close": 48.58, "volume": 5219203.0}, {"date": "2022-09-29", "close": 48.26, "volume": 3287048.0}, {"date": "2022-09-30", "close": 48.11, "volume": 3062348.0}, {"date": "2022-10-03", "close": 47.53, "volume": 8132964.0}, {"date": "2022-10-04", "close": 47.7, "volume": 4969432.0}, {"date": "2022-10-05", "close": 47.61, "volume": 3816802.0}, {"date": "2022-10-06", "close": 47.56, "volume": 2947559.0}, {"date": "2022-10-07", "close": 47.58, "volume": 5091227.0}, {"date": "2022-10-10", "close": 47.46, "volume": 3899296.0}, {"date": "2022-10-11", "close": 47.55, "volume": 3841818.0}, {"date": "2022-10-12", "close": 47.55, "volume": 3721081.0}, {"date": "2022-10-13", "close": 47.53, "volume": 4051731.0}, {"date": "2022-10-14", "close": 47.5, "volume": 2689084.0}, {"date": "2022-10-17", "close": 47.59, "volume": 2623687.0}, {"date": "2022-10-18", "close": 47.58, "volume": 2498401.0}, {"date": "2022-10-19", "close": 47.49, "volume": 2432671.0}, {"date": "2022-10-20", "close": 47.45, "volume": 2458093.0}, {"date": "2022-10-21", "close": 47.69, "volume": 2444217.0}, {"date": "2022-10-24", "close": 47.69, "volume": 3211832.0}, {"date": "2022-10-25", "close": 47.72, "volume": 2197097.0}, {"date": "2022-10-26", "close": 47.69, "volume": 2606884.0}, {"date": "2022-10-27", "close": 47.86, "volume": 2475325.0}, {"date": "2022-10-28", "close": 47.77, "volume": 2592832.0}, {"date": "2022-10-31", "close": 47.75, "volume": 4071368.0}, {"date": "2022-11-01", "close": 47.71, "volume": 3919899.0}, {"date": "2022-11-02", "close": 47.68, "volume": 2244958.0}, {"date": "2022-11-03", "close": 47.47, "volume": 3186138.0}, {"date": "2022-11-04", "close": 47.55, "volume": 13789700.0}, {"date": "2022-11-07", "close": 47.61, "volume": 2472116.0}, {"date": "2022-11-08", "close": 47.63, "volume": 2219056.0}, {"date": "2022-11-09", "close": 47.58, "volume": 2170887.0}, {"date": "2022-11-10", "close": 47.81, "volume": 2942456.0}, {"date": "2022-11-11", "close": 47.83, "volume": 2092800.0}, {"date": "2022-11-14", "close": 47.68, "volume": 2650941.0}, {"date": "2022-11-15", "close": 47.77, "volume": 7214047.0}, {"date": "2022-11-16", "close": 47.75, "volume": 2704311.0}, {"date": "2022-11-17", "close": 47.6, "volume": 2471265.0}, {"date": "2022-11-18", "close": 47.47, "volume": 2959692.0}, {"date": "2022-11-21", "close": 47.59, "volume": 2886401.0}, {"date": "2022-11-22", "close": 47.62, "volume": 3069631.0}, {"date": "2022-11-23", "close": 47.72, "volume": 3590773.0}, {"date": "2022-11-25", "close": 47.69, "volume": 1042253.0}, {"date": "2022-11-28", "close": 47.7, "volume": 2414724.0}, {"date": "2022-11-29", "close": 47.64, "volume": 3408120.0}, {"date": "2022-11-30", "close": 48.0, "volume": 3820888.0}, {"date": "2022-12-01", "close": 48.15, "volume": 4488831.0}, {"date": "2022-12-02", "close": 48.22, "volume": 17466790.0}, {"date": "2022-12-05", "close": 47.97, "volume": 3879464.0}, {"date": "2022-12-06", "close": 47.92, "volume": 3419243.0}, {"date": "2022-12-07", "close": 48.0, "volume": 3165705.0}, {"date": "2022-12-08", "close": 47.97, "volume": 2325217.0}, {"date": "2022-12-09", "close": 47.88, "volume": 2636068.0}, {"date": "2022-12-12", "close": 47.89, "volume": 2357965.0}, {"date": "2022-12-13", "close": 48.01, "volume": 3550716.0}, {"date": "2022-12-14", "close": 47.96, "volume": 2336585.0}, {"date": "2022-12-15", "close": 47.94, "volume": 1741459.0}, {"date": "2022-12-16", "close": 47.86, "volume": 4282981.0}, {"date": "2022-12-19", "close": 47.84, "volume": 2663939.0}, {"date": "2022-12-20", "close": 47.86, "volume": 2708521.0}, {"date": "2022-12-21", "close": 47.97, "volume": 3884088.0}, {"date": "2022-12-22", "close": 47.9, "volume": 3535388.0}, {"date": "2022-12-23", "close": 46.8, "volume": 2558686.0}, {"date": "2022-12-27", "close": 46.72, "volume": 4860961.0}, {"date": "2022-12-28", "close": 46.71, "volume": 3691670.0}, {"date": "2022-12-29", "close": 46.74, "volume": 5059233.0}, {"date": "2022-12-30", "close": 46.71, "volume": 4331881.0}, {"date": "2023-01-03", "close": 46.7, "volume": 3057659.0}, {"date": "2023-01-04", "close": 46.65, "volume": 2429396.0}, {"date": "2023-01-05", "close": 46.62, "volume": 2233442.0}, {"date": "2023-01-06", "close": 46.81, "volume": 2589051.0}, {"date": "2023-01-09", "close": 46.82, "volume": 2059537.0}, {"date": "2023-01-10", "close": 46.79, "volume": 2079066.0}, {"date": "2023-01-11", "close": 46.84, "volume": 5408690.0}, {"date": "2023-01-12", "close": 47.02, "volume": 2587342.0}, {"date": "2023-01-13", "close": 46.92, "volume": 2764613.0}, {"date": "2023-01-17", "close": 46.9, "volume": 2745801.0}, {"date": "2023-01-18", "close": 46.98, "volume": 2558177.0}, {"date": "2023-01-19", "close": 47.11, "volume": 2830037.0}, {"date": "2023-01-20", "close": 47.04, "volume": 2779435.0}, {"date": "2023-01-23", "close": 47.03, "volume": 1992807.0}, {"date": "2023-01-24", "close": 47.1, "volume": 1864683.0}, {"date": "2023-01-25", "close": 47.12, "volume": 1903417.0}, {"date": "2023-01-26", "close": 47.11, "volume": 2901549.0}, {"date": "2023-01-27", "close": 47.11, "volume": 2177678.0}, {"date": "2023-01-30", "close": 47.02, "volume": 2801671.0}, {"date": "2023-01-31", "close": 47.08, "volume": 2270454.0}, {"date": "2023-02-01", "close": 47.23, "volume": 3315047.0}, {"date": "2023-02-02", "close": 47.21, "volume": 2334711.0}, {"date": "2023-02-03", "close": 46.97, "volume": 2430865.0}, {"date": "2023-02-06", "close": 46.84, "volume": 2591194.0}, {"date": "2023-02-07", "close": 46.97, "volume": 1937454.0}, {"date": "2023-02-08", "close": 47.08, "volume": 2108499.0}, {"date": "2023-02-09", "close": 47.0, "volume": 2309162.0}, {"date": "2023-02-10", "close": 46.96, "volume": 2438297.0}, {"date": "2023-02-13", "close": 46.97, "volume": 2510396.0}, {"date": "2023-02-14", "close": 46.91, "volume": 2129042.0}, {"date": "2023-02-15", "close": 46.96, "volume": 1551646.0}, {"date": "2023-02-16", "close": 46.92, "volume": 2748128.0}, {"date": "2023-02-17", "close": 46.94, "volume": 1783193.0}, {"date": "2023-02-21", "close": 46.89, "volume": 2239170.0}, {"date": "2023-02-22", "close": 46.85, "volume": 2189348.0}, {"date": "2023-02-23", "close": 46.89, "volume": 2113038.0}, {"date": "2023-02-24", "close": 46.76, "volume": 2827151.0}, {"date": "2023-02-27", "close": 46.84, "volume": 3675635.0}, {"date": "2023-02-28", "close": 46.89, "volume": 1889395.0}, {"date": "2023-03-01", "close": 46.86, "volume": 2062950.0}, {"date": "2023-03-02", "close": 46.91, "volume": 2040914.0}, {"date": "2023-03-03", "close": 47.09, "volume": 1382878.0}, {"date": "2023-03-06", "close": 47.04, "volume": 2540919.0}, {"date": "2023-03-07", "close": 46.81, "volume": 2119474.0}, {"date": "2023-03-08", "close": 46.69, "volume": 1863063.0}, {"date": "2023-03-09", "close": 46.8, "volume": 2757283.0}, {"date": "2023-03-10", "close": 47.0, "volume": 3167551.0}, {"date": "2023-03-13", "close": 47.31, "volume": 3006846.0}, {"date": "2023-03-14", "close": 47.25, "volume": 2698842.0}, {"date": "2023-03-15", "close": 47.59, "volume": 3026911.0}, {"date": "2023-03-16", "close": 47.3, "volume": 2973328.0}, {"date": "2023-03-17", "close": 47.42, "volume": 3287108.0}, {"date": "2023-03-20", "close": 47.44, "volume": 2263239.0}, {"date": "2023-03-21", "close": 47.33, "volume": 1288281.0}, {"date": "2023-03-22", "close": 47.64, "volume": 3733224.0}, {"date": "2023-03-23", "close": 47.83, "volume": 2544677.0}, {"date": "2023-03-24", "close": 47.72, "volume": 3696481.0}, {"date": "2023-03-27", "close": 47.59, "volume": 1572132.0}, {"date": "2023-03-28", "close": 47.6, "volume": 1192961.0}, {"date": "2023-03-29", "close": 47.65, "volume": 1470435.0}, {"date": "2023-03-30", "close": 47.67, "volume": 1894656.0}, {"date": "2023-03-31", "close": 47.82, "volume": 1462553.0}, {"date": "2023-04-03", "close": 47.84, "volume": 1837074.0}, {"date": "2023-04-04", "close": 47.93, "volume": 1549991.0}, {"date": "2023-04-05", "close": 47.95, "volume": 1924974.0}, {"date": "2023-04-06", "close": 47.98, "volume": 1509552.0}, {"date": "2023-04-10", "close": 47.83, "volume": 1800921.0}, {"date": "2023-04-11", "close": 47.85, "volume": 1473095.0}, {"date": "2023-04-12", "close": 47.81, "volume": 1957864.0}, {"date": "2023-04-13", "close": 47.77, "volume": 1852446.0}, {"date": "2023-04-14", "close": 47.74, "volume": 1350053.0}, {"date": "2023-04-17", "close": 47.64, "volume": 2148397.0}, {"date": "2023-04-18", "close": 47.66, "volume": 1485857.0}, {"date": "2023-04-19", "close": 47.63, "volume": 1166159.0}, {"date": "2023-04-20", "close": 47.71, "volume": 1722109.0}, {"date": "2023-04-21", "close": 47.74, "volume": 1401472.0}, {"date": "2023-04-24", "close": 47.84, "volume": 1308917.0}, {"date": "2023-04-25", "close": 47.95, "volume": 2621908.0}, {"date": "2023-04-26", "close": 47.9, "volume": 1507149.0}, {"date": "2023-04-27", "close": 47.8, "volume": 1313165.0}, {"date": "2023-04-28", "close": 47.84, "volume": 1611874.0}, {"date": "2023-05-01", "close": 47.7, "volume": 2258698.0}, {"date": "2023-05-02", "close": 47.87, "volume": 2935657.0}, {"date": "2023-05-03", "close": 47.98, "volume": 2748272.0}, {"date": "2023-05-04", "close": 48.0, "volume": 2688871.0}, {"date": "2023-05-05", "close": 47.95, "volume": 1293566.0}, {"date": "2023-05-08", "close": 47.9, "volume": 1230891.0}, {"date": "2023-05-09", "close": 47.87, "volume": 2066374.0}, {"date": "2023-05-10", "close": 47.91, "volume": 1206671.0}, {"date": "2023-05-11", "close": 47.92, "volume": 1433657.0}, {"date": "2023-05-12", "close": 47.8, "volume": 1865457.0}, {"date": "2023-05-15", "close": 47.81, "volume": 1501577.0}, {"date": "2023-05-16", "close": 47.75, "volume": 1490719.0}, {"date": "2023-05-17", "close": 47.73, "volume": 2478365.0}, {"date": "2023-05-18", "close": 47.66, "volume": 1936408.0}, {"date": "2023-05-19", "close": 47.6, "volume": 1679027.0}, {"date": "2023-05-22", "close": 47.6, "volume": 2150168.0}, {"date": "2023-05-23", "close": 47.63, "volume": 1729304.0}, {"date": "2023-05-24", "close": 47.54, "volume": 1505440.0}, {"date": "2023-05-25", "close": 47.4, "volume": 2243628.0}, {"date": "2023-05-26", "close": 47.37, "volume": 4825656.0}, {"date": "2023-05-30", "close": 47.48, "volume": 1635696.0}, {"date": "2023-05-31", "close": 47.53, "volume": 1523471.0}, {"date": "2023-06-01", "close": 47.59, "volume": 1350578.0}, {"date": "2023-06-02", "close": 47.48, "volume": 1792597.0}, {"date": "2023-06-05", "close": 47.55, "volume": 1949786.0}, {"date": "2023-06-06", "close": 47.52, "volume": 2144587.0}, {"date": "2023-06-07", "close": 47.47, "volume": 2412230.0}, {"date": "2023-06-08", "close": 47.55, "volume": 2081547.0}, {"date": "2023-06-09", "close": 47.46, "volume": 1151701.0}, {"date": "2023-06-12", "close": 47.5, "volume": 1623215.0}, {"date": "2023-06-13", "close": 47.39, "volume": 1873095.0}, {"date": "2023-06-14", "close": 47.41, "volume": 3309804.0}, {"date": "2023-06-15", "close": 47.57, "volume": 1417223.0}, {"date": "2023-06-16", "close": 47.5, "volume": 1542466.0}, {"date": "2023-06-20", "close": 47.5, "volume": 1996471.0}, {"date": "2023-06-21", "close": 47.5, "volume": 1762730.0}, {"date": "2023-06-22", "close": 47.47, "volume": 1341419.0}, {"date": "2023-06-23", "close": 47.5, "volume": 1375344.0}, {"date": "2023-06-26", "close": 47.51, "volume": 1131516.0}, {"date": "2023-06-27", "close": 47.46, "volume": 1702015.0}, {"date": "2023-06-28", "close": 47.51, "volume": 1705928.0}, {"date": "2023-06-29", "close": 47.37, "volume": 1948756.0}, {"date": "2023-06-30", "close": 47.42, "volume": 1780203.0}, {"date": "2023-07-03", "close": 47.07, "volume": 1055722.0}, {"date": "2023-07-05", "close": 47.01, "volume": 2415672.0}, {"date": "2023-07-06", "close": 46.9, "volume": 2890793.0}, {"date": "2023-07-07", "close": 46.93, "volume": 1952891.0}, {"date": "2023-07-10", "close": 46.99, "volume": 1987162.0}, {"date": "2023-07-11", "close": 46.95, "volume": 1715939.0}, {"date": "2023-07-12", "close": 47.18, "volume": 1859194.0}, {"date": "2023-07-13", "close": 47.33, "volume": 1550697.0}, {"date": "2023-07-14", "close": 47.17, "volume": 1488425.0}, {"date": "2023-07-17", "close": 47.21, "volume": 1761724.0}, {"date": "2023-07-18", "close": 47.18, "volume": 1458884.0}, {"date": "2023-07-19", "close": 47.23, "volume": 1782690.0}, {"date": "2023-07-20", "close": 47.21, "volume": 1659303.0}, {"date": "2023-07-21", "close": 47.22, "volume": 1530457.0}, {"date": "2023-07-24", "close": 47.26, "volume": 1403849.0}, {"date": "2023-07-25", "close": 47.22, "volume": 3580542.0}, {"date": "2023-07-26", "close": 47.28, "volume": 1594470.0}, {"date": "2023-07-27", "close": 47.18, "volume": 1426936.0}, {"date": "2023-07-28", "close": 47.26, "volume": 1863437.0}, {"date": "2023-07-31", "close": 47.3, "volume": 1551082.0}, {"date": "2023-08-01", "close": 47.22, "volume": 2303289.0}, {"date": "2023-08-02", "close": 47.2, "volume": 1436439.0}, {"date": "2023-08-03", "close": 47.15, "volume": 1654645.0}, {"date": "2023-08-04", "close": 47.34, "volume": 3246742.0}, {"date": "2023-08-07", "close": 47.38, "volume": 1185240.0}, {"date": "2023-08-08", "close": 47.38, "volume": 1704986.0}, {"date": "2023-08-09", "close": 47.37, "volume": 1429395.0}, {"date": "2023-08-10", "close": 47.3, "volume": 978281.0}, {"date": "2023-08-11", "close": 47.27, "volume": 3429160.0}, {"date": "2023-08-14", "close": 47.2, "volume": 1009817.0}, {"date": "2023-08-15", "close": 47.15, "volume": 1250956.0}, {"date": "2023-08-16", "close": 47.11, "volume": 1818244.0}, {"date": "2023-08-17", "close": 47.15, "volume": 1513688.0}, {"date": "2023-08-18", "close": 47.18, "volume": 17193390.0}, {"date": "2023-08-21", "close": 47.13, "volume": 1144919.0}, {"date": "2023-08-22", "close": 47.14, "volume": 1242769.0}, {"date": "2023-08-23", "close": 47.28, "volume": 3703398.0}, {"date": "2023-08-24", "close": 47.21, "volume": 3929034.0}, {"date": "2023-08-25", "close": 47.2, "volume": 933071.0}, {"date": "2023-08-28", "close": 47.22, "volume": 1444446.0}, {"date": "2023-08-29", "close": 47.34, "volume": 1358579.0}, {"date": "2023-08-30", "close": 47.31, "volume": 1436444.0}, {"date": "2023-08-31", "close": 47.38, "volume": 1097081.0}, {"date": "2023-09-01", "close": 47.35, "volume": 1233786.0}, {"date": "2023-09-05", "close": 47.33, "volume": 1517553.0}, {"date": "2023-09-06", "close": 47.27, "volume": 4018130.0}, {"date": "2023-09-07", "close": 47.37, "volume": 1330756.0}, {"date": "2023-09-08", "close": 47.4, "volume": 984625.0}, {"date": "2023-09-11", "close": 47.43, "volume": 1187772.0}, {"date": "2023-09-12", "close": 47.43, "volume": 1171679.0}, {"date": "2023-09-13", "close": 47.47, "volume": 845004.0}, {"date": "2023-09-14", "close": 47.465, "volume": 1153104.0}, {"date": "2023-09-15", "close": 47.43, "volume": 774065.0}, {"date": "2023-09-18", "close": 47.44, "volume": 868701.0}, {"date": "2023-09-19", "close": 47.41, "volume": 1054470.0}, {"date": "2023-09-20", "close": 47.33, "volume": 893494.0}, {"date": "2023-09-21", "close": 47.31, "volume": 1322787.0}, {"date": "2023-09-22", "close": 47.35, "volume": 1124389.0}, {"date": "2023-09-25", "close": 47.27, "volume": 1268491.0}, {"date": "2023-09-26", "close": 47.21, "volume": 1365032.0}, {"date": "2023-09-27", "close": 47.2, "volume": 1813680.0}, {"date": "2023-09-28", "close": 47.31, "volume": 1231845.0}, {"date": "2023-09-29", "close": 47.28, "volume": 1216891.0}, {"date": "2023-10-02", "close": 46.85, "volume": 4409703.0}, {"date": "2023-10-03", "close": 46.72, "volume": 1997405.0}, {"date": "2023-10-04", "close": 46.78, "volume": 1910554.0}, {"date": "2023-10-05", "close": 46.82, "volume": 1827162.0}, {"date": "2023-10-06", "close": 46.78, "volume": 1427987.0}, {"date": "2023-10-09", "close": 46.96, "volume": 1226897.0}, {"date": "2023-10-10", "close": 46.96, "volume": 1602152.0}, {"date": "2023-10-11", "close": 47.0, "volume": 1507611.0}, {"date": "2023-10-12", "close": 46.98, "volume": 1310230.0}, {"date": "2023-10-13", "close": 47.11, "volume": 1012267.0}, {"date": "2023-10-16", "close": 47.1, "volume": 1029617.0}, {"date": "2023-10-17", "close": 46.99, "volume": 1284265.0}, {"date": "2023-10-18", "close": 46.95, "volume": 1549465.0}, {"date": "2023-10-19", "close": 47.04, "volume": 1828529.0}, {"date": "2023-10-20", "close": 47.12, "volume": 1529525.0}, {"date": "2023-10-23", "close": 47.08, "volume": 1390408.0}, {"date": "2023-10-24", "close": 47.05, "volume": 1279807.0}, {"date": "2023-10-25", "close": 47.01, "volume": 1387485.0}, {"date": "2023-10-26", "close": 47.12, "volume": 1298481.0}, {"date": "2023-10-27", "close": 47.2, "volume": 1635259.0}, {"date": "2023-10-30", "close": 47.16, "volume": 1454582.0}, {"date": "2023-10-31", "close": 47.14, "volume": 2194086.0}, {"date": "2023-11-01", "close": 47.28, "volume": 4651450.0}, {"date": "2023-11-02", "close": 47.28, "volume": 993656.0}, {"date": "2023-11-03", "close": 47.41, "volume": 1406374.0}, {"date": "2023-11-06", "close": 47.35, "volume": 2167306.0}, {"date": "2023-11-07", "close": 47.36, "volume": 1554625.0}, {"date": "2023-11-08", "close": 47.33, "volume": 1622961.0}, {"date": "2023-11-09", "close": 47.22, "volume": 2700426.0}, {"date": "2023-11-10", "close": 47.22, "volume": 941177.0}, {"date": "2023-11-13", "close": 47.25, "volume": 2974665.0}, {"date": "2023-11-14", "close": 47.41, "volume": 1363823.0}, {"date": "2023-11-15", "close": 47.31, "volume": 1872906.0}, {"date": "2023-11-16", "close": 47.4, "volume": 1035787.0}, {"date": "2023-11-17", "close": 47.42, "volume": 1265213.0}, {"date": "2023-11-20", "close": 47.47, "volume": 1336589.0}, {"date": "2023-11-21", "close": 47.46, "volume": 2646432.0}, {"date": "2023-11-22", "close": 47.45, "volume": 2555721.0}, {"date": "2023-11-24", "close": 47.4, "volume": 556396.0}, {"date": "2023-11-27", "close": 47.45, "volume": 2248090.0}, {"date": "2023-11-28", "close": 47.58, "volume": 5239576.0}, {"date": "2023-11-29", "close": 47.67, "volume": 5159230.0}, {"date": "2023-11-30", "close": 47.62, "volume": 1802568.0}, {"date": "2023-12-01", "close": 47.75, "volume": 4590054.0}, {"date": "2023-12-04", "close": 47.68, "volume": 1445994.0}, {"date": "2023-12-05", "close": 47.71, "volume": 1412287.0}, {"date": "2023-12-06", "close": 47.66, "volume": 930753.0}, {"date": "2023-12-07", "close": 47.68, "volume": 977922.0}, {"date": "2023-12-08", "close": 47.61, "volume": 1037994.0}, {"date": "2023-12-11", "close": 47.6, "volume": 1354935.0}, {"date": "2023-12-12", "close": 47.59, "volume": 1338283.0}, {"date": "2023-12-13", "close": 47.91, "volume": 1675762.0}, {"date": "2023-12-14", "close": 48.11, "volume": 1895620.0}, {"date": "2023-12-15", "close": 48.06, "volume": 2060062.0}, {"date": "2023-12-18", "close": 48.04, "volume": 6013715.0}, {"date": "2023-12-19", "close": 48.03, "volume": 1885449.0}, {"date": "2023-12-20", "close": 48.12, "volume": 2842450.0}, {"date": "2023-12-21", "close": 48.12, "volume": 2559448.0}, {"date": "2023-12-22", "close": 47.44, "volume": 1483778.0}, {"date": "2023-12-26", "close": 47.47, "volume": 948914.0}, {"date": "2023-12-27", "close": 47.54, "volume": 1521989.0}, {"date": "2023-12-28", "close": 47.48, "volume": 2445984.0}, {"date": "2023-12-29", "close": 47.49, "volume": 2253880.0}, {"date": "2024-01-02", "close": 47.44, "volume": 1907005.0}, {"date": "2024-01-03", "close": 47.48, "volume": 1951931.0}, {"date": "2024-01-04", "close": 47.43, "volume": 1379648.0}, {"date": "2024-01-05", "close": 47.38, "volume": 873523.0}, {"date": "2024-01-08", "close": 47.41, "volume": 1102841.0}, {"date": "2024-01-09", "close": 47.41, "volume": 1036062.0}, {"date": "2024-01-10", "close": 47.41, "volume": 928311.0}, {"date": "2024-01-11", "close": 47.55, "volume": 1126871.0}, {"date": "2024-01-12", "close": 47.69, "volume": 1488973.0}, {"date": "2024-01-16", "close": 47.58, "volume": 1074091.0}, {"date": "2024-01-17", "close": 47.5, "volume": 885710.0}, {"date": "2024-01-18", "close": 47.55, "volume": 793847.0}, {"date": "2024-01-19", "close": 47.54, "volume": 1491441.0}, {"date": "2024-01-22", "close": 47.54, "volume": 1119352.0}, {"date": "2024-01-23", "close": 47.5, "volume": 1190569.0}, {"date": "2024-01-24", "close": 47.48, "volume": 1028722.0}, {"date": "2024-01-25", "close": 47.57, "volume": 1305339.0}, {"date": "2024-01-26", "close": 47.55, "volume": 1983847.0}, {"date": "2024-01-29", "close": 47.62, "volume": 1232868.0}, {"date": "2024-01-30", "close": 47.59, "volume": 1012172.0}, {"date": "2024-01-31", "close": 47.72, "volume": 1932964.0}, {"date": "2024-02-01", "close": 47.68, "volume": 1743269.0}, {"date": "2024-02-02", "close": 47.47, "volume": 1366376.0}, {"date": "2024-02-05", "close": 47.42, "volume": 1014749.0}, {"date": "2024-02-06", "close": 47.51, "volume": 1041885.0}, {"date": "2024-02-07", "close": 47.5, "volume": 960126.0}, {"date": "2024-02-08", "close": 47.5, "volume": 949370.0}, {"date": "2024-02-09", "close": 47.47, "volume": 828614.0}, {"date": "2024-02-12", "close": 47.49, "volume": 862617.0}, {"date": "2024-02-13", "close": 47.39, "volume": 3435367.0}, {"date": "2024-02-14", "close": 47.46, "volume": 892136.0}, {"date": "2024-02-15", "close": 47.53, "volume": 1160655.0}, {"date": "2024-02-16", "close": 47.49, "volume": 762118.0}, {"date": "2024-02-20", "close": 47.52, "volume": 1070602.0}, {"date": "2024-02-21", "close": 47.5, "volume": 1219372.0}, {"date": "2024-02-22", "close": 47.45, "volume": 2318195.0}, {"date": "2024-02-23", "close": 47.47, "volume": 816506.0}, {"date": "2024-02-26", "close": 47.48, "volume": 1013255.0}, {"date": "2024-02-27", "close": 47.49, "volume": 991949.0}, {"date": "2024-02-28", "close": 47.57, "volume": 3000259.0}, {"date": "2024-02-29", "close": 47.62, "volume": 3720247.0}, {"date": "2024-03-01", "close": 47.73, "volume": 1162618.0}, {"date": "2024-03-04", "close": 47.71, "volume": 1109608.0}, {"date": "2024-03-05", "close": 47.78, "volume": 794089.0}, {"date": "2024-03-06", "close": 47.78, "volume": 7135314.0}, {"date": "2024-03-07", "close": 47.8, "volume": 1630511.0}, {"date": "2024-03-08", "close": 47.84, "volume": 891044.0}, {"date": "2024-03-11", "close": 47.8, "volume": 1062952.0}, {"date": "2024-03-12", "close": 47.77, "volume": 925570.0}, {"date": "2024-03-13", "close": 47.76, "volume": 602845.0}, {"date": "2024-03-14", "close": 47.68, "volume": 756370.0}, {"date": "2024-03-15", "close": 47.66, "volume": 634262.0}, {"date": "2024-03-18", "close": 47.66, "volume": 937054.0}, {"date": "2024-03-19", "close": 47.73, "volume": 1587147.0}, {"date": "2024-03-20", "close": 47.82, "volume": 580878.0}, {"date": "2024-03-21", "close": 47.86, "volume": 662743.0}, {"date": "2024-03-22", "close": 47.9, "volume": 664425.0}, {"date": "2024-03-25", "close": 47.87, "volume": 2783262.0}, {"date": "2024-03-26", "close": 47.86, "volume": 812823.0}, {"date": "2024-03-27", "close": 47.91, "volume": 936098.0}, {"date": "2024-03-28", "close": 47.89, "volume": 1316504.0}, {"date": "2024-04-01", "close": 47.77, "volume": 823485.0}, {"date": "2024-04-02", "close": 47.81, "volume": 815534.0}, {"date": "2024-04-03", "close": 47.86, "volume": 2467286.0}, {"date": "2024-04-04", "close": 47.93, "volume": 995068.0}, {"date": "2024-04-05", "close": 47.88, "volume": 838667.0}, {"date": "2024-04-08", "close": 47.85, "volume": 809241.0}, {"date": "2024-04-09", "close": 47.9, "volume": 922210.0}, {"date": "2024-04-10", "close": 47.74, "volume": 967998.0}, {"date": "2024-04-11", "close": 47.75, "volume": 834040.0}, {"date": "2024-04-12", "close": 47.84, "volume": 753388.0}, {"date": "2024-04-15", "close": 47.82, "volume": 1312507.0}, {"date": "2024-04-16", "close": 47.78, "volume": 601551.0}, {"date": "2024-04-17", "close": 47.82, "volume": 620053.0}, {"date": "2024-04-18", "close": 47.81, "volume": 2510680.0}, {"date": "2024-04-19", "close": 47.82, "volume": 711390.0}, {"date": "2024-04-22", "close": 47.83, "volume": 561815.0}, {"date": "2024-04-23", "close": 47.87, "volume": 574091.0}, {"date": "2024-04-24", "close": 47.85, "volume": 690344.0}, {"date": "2024-04-25", "close": 47.82, "volume": 986195.0}, {"date": "2024-04-26", "close": 47.84, "volume": 537016.0}, {"date": "2024-04-29", "close": 47.88, "volume": 879485.0}, {"date": "2024-04-30", "close": 47.8, "volume": 721330.0}, {"date": "2024-05-01", "close": 47.84, "volume": 833136.0}, {"date": "2024-05-02", "close": 47.95, "volume": 582221.0}, {"date": "2024-05-03", "close": 48.02, "volume": 710070.0}, {"date": "2024-05-06", "close": 48.02, "volume": 554857.0}, {"date": "2024-05-07", "close": 48.0, "volume": 718164.0}, {"date": "2024-05-08", "close": 48.0, "volume": 677746.0}, {"date": "2024-05-09", "close": 48.09, "volume": 703781.0}, {"date": "2024-05-10", "close": 48.06, "volume": 468184.0}, {"date": "2024-05-13", "close": 48.05, "volume": 856470.0}, {"date": "2024-05-14", "close": 48.09, "volume": 715536.0}, {"date": "2024-05-15", "close": 48.16, "volume": 1233425.0}, {"date": "2024-05-16", "close": 48.16, "volume": 588092.0}, {"date": "2024-05-17", "close": 48.16, "volume": 480110.0}, {"date": "2024-05-20", "close": 48.15, "volume": 613156.0}, {"date": "2024-05-21", "close": 48.2, "volume": 724958.0}, {"date": "2024-05-22", "close": 48.17, "volume": 478349.0}, {"date": "2024-05-23", "close": 48.12, "volume": 688600.0}, {"date": "2024-05-24", "close": 48.15, "volume": 485868.0}, {"date": "2024-05-28", "close": 48.16, "volume": 604737.0}, {"date": "2024-05-29", "close": 48.11, "volume": 845441.0}, {"date": "2024-05-30", "close": 48.19, "volume": 1824568.0}, {"date": "2024-05-31", "close": 48.28, "volume": 1120619.0}, {"date": "2024-06-03", "close": 48.3, "volume": 1553994.0}, {"date": "2024-06-04", "close": 48.34, "volume": 652747.0}, {"date": "2024-06-05", "close": 48.39, "volume": 778792.0}, {"date": "2024-06-06", "close": 48.39, "volume": 668463.0}, {"date": "2024-06-07", "close": 48.25, "volume": 496625.0}, {"date": "2024-06-10", "close": 48.25, "volume": 633584.0}, {"date": "2024-06-11", "close": 48.29, "volume": 1127406.0}, {"date": "2024-06-12", "close": 48.27, "volume": 2220045.0}, {"date": "2024-06-13", "close": 48.35, "volume": 542196.0}, {"date": "2024-06-14", "close": 48.35, "volume": 570042.0}, {"date": "2024-06-17", "close": 48.34, "volume": 970103.0}, {"date": "2024-06-18", "close": 48.45, "volume": 593690.0}, {"date": "2024-06-20", "close": 48.48, "volume": 696535.0}, {"date": "2024-06-21", "close": 48.46, "volume": 960046.0}, {"date": "2024-06-24", "close": 48.48, "volume": 439506.0}, {"date": "2024-06-25", "close": 48.48, "volume": 536889.0}, {"date": "2024-06-26", "close": 48.46, "volume": 540177.0}, {"date": "2024-06-27", "close": 48.51, "volume": 1228972.0}, {"date": "2024-06-28", "close": 48.54, "volume": 625384.0}, {"date": "2024-07-01", "close": 48.06, "volume": 1141412.0}, {"date": "2024-07-02", "close": 48.09, "volume": 1061186.0}, {"date": "2024-07-03", "close": 48.13, "volume": 1506801.0}, {"date": "2024-07-05", "close": 48.245, "volume": 893579.0}, {"date": "2024-07-08", "close": 48.24, "volume": 1045483.0}, {"date": "2024-07-09", "close": 48.22, "volume": 607621.0}, {"date": "2024-07-10", "close": 48.23, "volume": 711656.0}, {"date": "2024-07-11", "close": 48.27, "volume": 1031623.0}, {"date": "2024-07-12", "close": 48.31, "volume": 3916718.0}, {"date": "2024-07-15", "close": 48.35, "volume": 694212.0}, {"date": "2024-07-16", "close": 48.35, "volume": 1109082.0}, {"date": "2024-07-17", "close": 48.38, "volume": 1087279.0}, {"date": "2024-07-18", "close": 48.33, "volume": 505580.0}, {"date": "2024-07-19", "close": 48.28, "volume": 311175.0}, {"date": "2024-07-22", "close": 48.27, "volume": 649391.0}, {"date": "2024-07-23", "close": 48.28, "volume": 1132578.0}, {"date": "2024-07-24", "close": 48.28, "volume": 794793.0}, {"date": "2024-07-25", "close": 48.32, "volume": 703137.0}, {"date": "2024-07-26", "close": 48.37, "volume": 513439.0}, {"date": "2024-07-29", "close": 48.37, "volume": 575581.0}, {"date": "2024-07-30", "close": 48.39, "volume": 510151.0}, {"date": "2024-07-31", "close": 48.54, "volume": 663781.0}, {"date": "2024-08-01", "close": 48.57, "volume": 945848.0}, {"date": "2024-08-02", "close": 48.66, "volume": 1106410.0}, {"date": "2024-08-05", "close": 48.67, "volume": 18713690.0}, {"date": "2024-08-06", "close": 48.59, "volume": 1081545.0}, {"date": "2024-08-07", "close": 48.57, "volume": 1002255.0}, {"date": "2024-08-08", "close": 48.55, "volume": 623862.0}, {"date": "2024-08-09", "close": 48.58, "volume": 633218.0}, {"date": "2024-08-12", "close": 48.66, "volume": 644813.0}, {"date": "2024-08-13", "close": 48.71, "volume": 585138.0}, {"date": "2024-08-14", "close": 48.69, "volume": 541806.0}, {"date": "2024-08-15", "close": 48.61, "volume": 623156.0}, {"date": "2024-08-16", "close": 48.63, "volume": 526014.0}, {"date": "2024-08-19", "close": 48.62, "volume": 972787.0}, {"date": "2024-08-20", "close": 48.67, "volume": 741314.0}, {"date": "2024-08-21", "close": 48.75, "volume": 820762.0}, {"date": "2024-08-22", "close": 48.69, "volume": 892582.0}, {"date": "2024-08-23", "close": 48.83, "volume": 4671518.0}, {"date": "2024-08-26", "close": 48.85, "volume": 2358067.0}, {"date": "2024-08-27", "close": 48.87, "volume": 677158.0}, {"date": "2024-08-28", "close": 48.86, "volume": 847392.0}, {"date": "2024-08-29", "close": 48.85, "volume": 1260410.0}, {"date": "2024-08-30", "close": 48.81, "volume": 760699.0}, {"date": "2024-09-03", "close": 48.82, "volume": 944566.0}, {"date": "2024-09-04", "close": 48.87, "volume": 707553.0}, {"date": "2024-09-05", "close": 48.87, "volume": 768251.0}, {"date": "2024-09-06", "close": 48.94, "volume": 1412098.0}, {"date": "2024-09-09", "close": 48.96, "volume": 2669763.0}, {"date": "2024-09-10", "close": 49.02, "volume": 1916141.0}, {"date": "2024-09-11", "close": 49.05, "volume": 1344043.0}, {"date": "2024-09-12", "close": 49.09, "volume": 1016969.0}, {"date": "2024-09-13", "close": 49.18, "volume": 1175928.0}, {"date": "2024-09-16", "close": 49.23, "volume": 790804.0}, {"date": "2024-09-17", "close": 49.25, "volume": 813053.0}, {"date": "2024-09-18", "close": 49.21, "volume": 649591.0}, {"date": "2024-09-19", "close": 49.3, "volume": 846651.0}, {"date": "2024-09-20", "close": 49.32, "volume": 840186.0}, {"date": "2024-09-23", "close": 49.31, "volume": 763796.0}, {"date": "2024-09-24", "close": 49.39, "volume": 823529.0}, {"date": "2024-09-25", "close": 49.35, "volume": 690276.0}, {"date": "2024-09-26", "close": 49.27, "volume": 676111.0}, {"date": "2024-09-27", "close": 49.36, "volume": 625715.0}, {"date": "2024-09-30", "close": 49.31, "volume": 1020817.0}, {"date": "2024-10-01", "close": 49.08, "volume": 1039872.0}, {"date": "2024-10-02", "close": 49.09, "volume": 831346.0}, {"date": "2024-10-03", "close": 49.04, "volume": 3472222.0}, {"date": "2024-10-04", "close": 48.86, "volume": 1045597.0}, {"date": "2024-10-07", "close": 48.84, "volume": 737890.0}, {"date": "2024-10-08", "close": 48.86, "volume": 990241.0}, {"date": "2024-10-09", "close": 48.82, "volume": 607052.0}, {"date": "2024-10-10", "close": 48.94, "volume": 727613.0}, {"date": "2024-10-11", "close": 48.97, "volume": 504972.0}, {"date": "2024-10-14", "close": 48.94, "volume": 605255.0}, {"date": "2024-10-15", "close": 48.93, "volume": 909199.0}, {"date": "2024-10-16", "close": 48.93, "volume": 606876.0}, {"date": "2024-10-17", "close": 48.895, "volume": 543841.0}, {"date": "2024-10-18", "close": 48.93, "volume": 541890.0}, {"date": "2024-10-21", "close": 48.85, "volume": 693449.0}, {"date": "2024-10-22", "close": 48.87, "volume": 790771.0}, {"date": "2024-10-23", "close": 48.79, "volume": 643637.0}, {"date": "2024-10-24", "close": 48.81, "volume": 1178711.0}, {"date": "2024-10-25", "close": 48.79, "volume": 751204.0}, {"date": "2024-10-28", "close": 48.73, "volume": 785732.0}, {"date": "2024-10-29", "close": 48.78, "volume": 640666.0}, {"date": "2024-10-30", "close": 48.78, "volume": 1107669.0}, {"date": "2024-10-31", "close": 48.78, "volume": 882312.0}, {"date": "2024-11-01", "close": 48.72, "volume": 729085.0}, {"date": "2024-11-04", "close": 48.72, "volume": 771919.0}, {"date": "2024-11-05", "close": 48.72, "volume": 755551.0}, {"date": "2024-11-06", "close": 48.82, "volume": 941833.0}, {"date": "2024-11-07", "close": 48.89, "volume": 1164014.0}, {"date": "2024-11-08", "close": 48.89, "volume": 665437.0}, {"date": "2024-11-11", "close": 48.82, "volume": 772610.0}, {"date": "2024-11-12", "close": 48.75, "volume": 1737075.0}, {"date": "2024-11-13", "close": 48.78, "volume": 797494.0}, {"date": "2024-11-14", "close": 48.74, "volume": 785499.0}, {"date": "2024-11-15", "close": 48.8, "volume": 1582787.0}, {"date": "2024-11-18", "close": 48.85, "volume": 1059680.0}, {"date": "2024-11-19", "close": 48.89, "volume": 1458899.0}, {"date": "2024-11-20", "close": 48.9, "volume": 934541.0}, {"date": "2024-11-21", "close": 48.86, "volume": 1132792.0}, {"date": "2024-11-22", "close": 48.87, "volume": 870268.0}, {"date": "2024-11-25", "close": 48.91, "volume": 1256716.0}, {"date": "2024-11-26", "close": 48.91, "volume": 742895.0}, {"date": "2024-11-27", "close": 48.97, "volume": 1346951.0}, {"date": "2024-11-29", "close": 49.0, "volume": 468998.0}, {"date": "2024-12-02", "close": 49.0, "volume": 1561834.0}, {"date": "2024-12-03", "close": 49.03, "volume": 856903.0}, {"date": "2024-12-04", "close": 49.08, "volume": 871559.0}, {"date": "2024-12-05", "close": 49.07, "volume": 840272.0}, {"date": "2024-12-06", "close": 49.08, "volume": 1442589.0}, {"date": "2024-12-09", "close": 49.07, "volume": 1043432.0}, {"date": "2024-12-10", "close": 49.08, "volume": 1148652.0}, {"date": "2024-12-11", "close": 49.07, "volume": 1029929.0}, {"date": "2024-12-12", "close": 49.05, "volume": 1040058.0}, {"date": "2024-12-13", "close": 49.02, "volume": 793142.0}, {"date": "2024-12-16", "close": 48.97, "volume": 1608472.0}, {"date": "2024-12-17", "close": 48.95, "volume": 927403.0}, {"date": "2024-12-18", "close": 48.83, "volume": 788856.0}, {"date": "2024-12-19", "close": 48.79, "volume": 1668732.0}, {"date": "2024-12-20", "close": 48.84, "volume": 1730717.0}, {"date": "2024-12-23", "close": 48.83, "volume": 1248784.0}, {"date": "2024-12-24", "close": 48.33, "volume": 714382.0}, {"date": "2024-12-26", "close": 48.35, "volume": 1085231.0}, {"date": "2024-12-27", "close": 48.34, "volume": 1641260.0}, {"date": "2024-12-30", "close": 48.4, "volume": 1429970.0}, {"date": "2024-12-31", "close": 48.42, "volume": 843738.0}, {"date": "2025-01-02", "close": 48.45, "volume": 1693407.0}, {"date": "2025-01-03", "close": 48.43, "volume": 914173.0}, {"date": "2025-01-06", "close": 48.45, "volume": 1496513.0}, {"date": "2025-01-07", "close": 48.45, "volume": 731003.0}, {"date": "2025-01-08", "close": 48.5, "volume": 1369997.0}, {"date": "2025-01-10", "close": 48.45, "volume": 1215156.0}, {"date": "2025-01-13", "close": 48.48, "volume": 1272509.0}, {"date": "2025-01-14", "close": 48.52, "volume": 1122393.0}, {"date": "2025-01-15", "close": 48.65, "volume": 1269449.0}, {"date": "2025-01-16", "close": 48.7, "volume": 1525352.0}, {"date": "2025-01-17", "close": 48.7, "volume": 903084.0}, {"date": "2025-01-21", "close": 48.67, "volume": 1248456.0}, {"date": "2025-01-22", "close": 48.65, "volume": 1115121.0}, {"date": "2025-01-23", "close": 48.69, "volume": 1436623.0}, {"date": "2025-01-24", "close": 48.71, "volume": 969827.0}, {"date": "2025-01-27", "close": 48.77, "volume": 1054970.0}, {"date": "2025-01-28", "close": 48.82, "volume": 771866.0}, {"date": "2025-01-29", "close": 48.78, "volume": 1032899.0}, {"date": "2025-01-30", "close": 48.82, "volume": 827818.0}, {"date": "2025-01-31", "close": 48.88, "volume": 1179930.0}, {"date": "2025-02-03", "close": 48.92, "volume": 1435882.0}, {"date": "2025-02-04", "close": 48.95, "volume": 1865523.0}, {"date": "2025-02-05", "close": 49.0, "volume": 1015026.0}, {"date": "2025-02-06", "close": 48.97, "volume": 941306.0}, {"date": "2025-02-07", "close": 48.91, "volume": 890717.0}, {"date": "2025-02-10", "close": 48.96, "volume": 12515930.0}, {"date": "2025-02-11", "close": 48.98, "volume": 1543195.0}, {"date": "2025-02-12", "close": 48.89, "volume": 1487591.0}, {"date": "2025-02-13", "close": 48.98, "volume": 1576551.0}, {"date": "2025-02-14", "close": 49.03, "volume": 1058613.0}, {"date": "2025-02-18", "close": 49.0, "volume": 1687256.0}, {"date": "2025-02-19", "close": 49.07, "volume": 1128648.0}, {"date": "2025-02-20", "close": 49.1, "volume": 3644249.0}, {"date": "2025-02-21", "close": 49.13, "volume": 1122005.0}, {"date": "2025-02-24", "close": 49.18, "volume": 1628335.0}, {"date": "2025-02-25", "close": 49.24, "volume": 1477884.0}, {"date": "2025-02-26", "close": 49.27, "volume": 997370.0}, {"date": "2025-02-27", "close": 49.31, "volume": 2502262.0}, {"date": "2025-02-28", "close": 49.45, "volume": 1802865.0}, {"date": "2025-03-03", "close": 49.51, "volume": 1469119.0}, {"date": "2025-03-04", "close": 49.5, "volume": 1984579.0}, {"date": "2025-03-05", "close": 49.39, "volume": 6475685.0}, {"date": "2025-03-06", "close": 49.38, "volume": 1370981.0}, {"date": "2025-03-07", "close": 49.38, "volume": 1564426.0}, {"date": "2025-03-10", "close": 49.49, "volume": 1417589.0}, {"date": "2025-03-11", "close": 49.47, "volume": 1498358.0}, {"date": "2025-03-12", "close": 49.46, "volume": 1542346.0}, {"date": "2025-03-13", "close": 49.46, "volume": 909514.0}, {"date": "2025-03-14", "close": 49.4, "volume": 2142062.0}, {"date": "2025-03-17", "close": 49.38, "volume": 1016416.0}, {"date": "2025-03-18", "close": 49.42, "volume": 748145.0}, {"date": "2025-03-19", "close": 49.53, "volume": 1550084.0}, {"date": "2025-03-20", "close": 49.57, "volume": 1073031.0}, {"date": "2025-03-21", "close": 49.62, "volume": 948690.0}, {"date": "2025-03-24", "close": 49.56, "volume": 1276451.0}, {"date": "2025-03-25", "close": 49.62, "volume": 1496289.0}, {"date": "2025-03-26", "close": 49.62, "volume": 830321.0}, {"date": "2025-03-27", "close": 49.71, "volume": 915144.0}, {"date": "2025-03-28", "close": 49.86, "volume": 1471361.0}, {"date": "2025-03-31", "close": 49.9, "volume": 1727389.0}, {"date": "2025-04-01", "close": 49.81, "volume": 3382622.0}, {"date": "2025-04-02", "close": 49.76, "volume": 1588168.0}, {"date": "2025-04-03", "close": 50.06, "volume": 14000440.0}, {"date": "2025-04-04", "close": 49.91, "volume": 4944582.0}, {"date": "2025-04-07", "close": 49.73, "volume": 4822400.0}, {"date": "2025-04-08", "close": 49.84, "volume": 4395174.0}, {"date": "2025-04-09", "close": 49.75, "volume": 3194886.0}, {"date": "2025-04-10", "close": 49.6, "volume": 3571035.0}, {"date": "2025-04-11", "close": 49.57, "volume": 2736989.0}, {"date": "2025-04-14", "close": 49.66, "volume": 2161115.0}, {"date": "2025-04-15", "close": 49.65, "volume": 1190731.0}, {"date": "2025-04-16", "close": 49.7, "volume": 1773227.0}, {"date": "2025-04-17", "close": 49.86, "volume": 1518336.0}, {"date": "2025-04-21", "close": 49.79, "volume": 2310560.0}, {"date": "2025-04-22", "close": 49.87, "volume": 1248941.0}, {"date": "2025-04-23", "close": 49.85, "volume": 4150901.0}, {"date": "2025-04-24", "close": 49.99, "volume": 1289502.0}, {"date": "2025-04-25", "close": 50.02, "volume": 1326597.0}, {"date": "2025-04-28", "close": 50.13, "volume": 1317958.0}, {"date": "2025-04-29", "close": 50.14, "volume": 6350685.0}, {"date": "2025-04-30", "close": 50.21, "volume": 1808604.0}, {"date": "2025-05-01", "close": 50.13, "volume": 1778583.0}, {"date": "2025-05-02", "close": 49.96, "volume": 1168550.0}, {"date": "2025-05-05", "close": 49.95, "volume": 1258602.0}, {"date": "2025-05-06", "close": 50.02, "volume": 2228124.0}, {"date": "2025-05-07", "close": 50.05, "volume": 2127015.0}, {"date": "2025-05-08", "close": 49.99, "volume": 1229329.0}, {"date": "2025-05-09", "close": 50.02, "volume": 1305262.0}, {"date": "2025-05-12", "close": 49.73, "volume": 2202574.0}, {"date": "2025-05-13", "close": 49.77, "volume": 2024035.0}, {"date": "2025-05-14", "close": 49.77, "volume": 2141244.0}, {"date": "2025-05-15", "close": 49.85, "volume": 1484982.0}, {"date": "2025-05-16", "close": 49.88, "volume": 1199298.0}, {"date": "2025-05-19", "close": 49.92, "volume": 1241279.0}, {"date": "2025-05-20", "close": 49.94, "volume": 2298189.0}, {"date": "2025-05-21", "close": 49.87, "volume": 2566768.0}, {"date": "2025-05-22", "close": 49.91, "volume": 1331969.0}, {"date": "2025-05-23", "close": 49.95, "volume": 1324553.0}, {"date": "2025-05-27", "close": 49.97, "volume": 1106261.0}, {"date": "2025-05-28", "close": 49.93, "volume": 984121.0}, {"date": "2025-05-29", "close": 49.96, "volume": 1547902.0}, {"date": "2025-05-30", "close": 50.02, "volume": 1259872.0}, {"date": "2025-06-02", "close": 49.99, "volume": 1737790.0}, {"date": "2025-06-03", "close": 49.96, "volume": 1594021.0}, {"date": "2025-06-04", "close": 50.01, "volume": 1440780.0}, {"date": "2025-06-05", "close": 49.94, "volume": 1024738.0}, {"date": "2025-06-06", "close": 49.85, "volume": 2307751.0}, {"date": "2025-06-09", "close": 49.87, "volume": 1298028.0}, {"date": "2025-06-10", "close": 49.86, "volume": 1751115.0}, {"date": "2025-06-11", "close": 49.89, "volume": 1127327.0}, {"date": "2025-06-12", "close": 49.92, "volume": 1110988.0}, {"date": "2025-06-13", "close": 49.95, "volume": 1224656.0}, {"date": "2025-06-16", "close": 49.92, "volume": 1129372.0}, {"date": "2025-06-17", "close": 50.02, "volume": 1724997.0}, {"date": "2025-06-18", "close": 50.05, "volume": 1049563.0}, {"date": "2025-06-20", "close": 50.12, "volume": 1270518.0}, {"date": "2025-06-23", "close": 50.16, "volume": 1255141.0}, {"date": "2025-06-24", "close": 50.16, "volume": 1064617.0}, {"date": "2025-06-25", "close": 50.18, "volume": 1125271.0}, {"date": "2025-06-26", "close": 50.26, "volume": 928043.0}, {"date": "2025-06-27", "close": 50.23, "volume": 1452318.0}, {"date": "2025-06-30", "close": 50.27, "volume": 1522233.0}, {"date": "2025-07-01", "close": 49.815, "volume": 2431690.0}, {"date": "2025-07-02", "close": 49.84, "volume": 1619481.0}, {"date": "2025-07-03", "close": 49.78, "volume": 2240384.0}, {"date": "2025-07-07", "close": 49.86, "volume": 1588121.0}, {"date": "2025-07-08", "close": 49.84, "volume": 2329330.0}, {"date": "2025-07-09", "close": 49.88, "volume": 940558.0}, {"date": "2025-07-10", "close": 49.88, "volume": 1170927.0}, {"date": "2025-07-11", "close": 49.92, "volume": 839946.0}, {"date": "2025-07-14", "close": 49.94, "volume": 1463189.0}, {"date": "2025-07-15", "close": 49.91, "volume": 2108609.0}, {"date": "2025-07-16", "close": 50.01, "volume": 1249278.0}, {"date": "2025-07-17", "close": 50.03, "volume": 1121521.0}, {"date": "2025-07-18", "close": 50.07, "volume": 1009685.0}, {"date": "2025-07-21", "close": 50.11, "volume": 940277.0}, {"date": "2025-07-22", "close": 50.13, "volume": 1090486.0}, {"date": "2025-07-23", "close": 50.02, "volume": 999822.0}, {"date": "2025-07-24", "close": 50.03, "volume": 1263032.0}, {"date": "2025-07-25", "close": 50.03, "volume": 2387705.0}, {"date": "2025-07-28", "close": 50.04, "volume": 1179827.0}, {"date": "2025-07-29", "close": 50.11, "volume": 1179722.0}, {"date": "2025-07-30", "close": 50.06, "volume": 1323837.0}, {"date": "2025-07-31", "close": 50.0, "volume": 978633.0}, {"date": "2025-08-01", "close": 50.2, "volume": 2334029.0}, {"date": "2025-08-04", "close": 50.26, "volume": 1767513.0}, {"date": "2025-08-05", "close": 50.23, "volume": 1154088.0}, {"date": "2025-08-06", "close": 50.23, "volume": 970985.0}, {"date": "2025-08-07", "close": 50.25, "volume": 1066508.0}, {"date": "2025-08-08", "close": 50.27, "volume": 1274458.0}, {"date": "2025-08-11", "close": 50.28, "volume": 1153765.0}, {"date": "2025-08-12", "close": 50.26, "volume": 1284276.0}, {"date": "2025-08-13", "close": 50.34, "volume": 1027774.0}, {"date": "2025-08-14", "close": 50.31, "volume": 937833.0}, {"date": "2025-08-15", "close": 50.27, "volume": 1705300.0}, {"date": "2025-08-18", "close": 50.25, "volume": 1381253.0}, {"date": "2025-08-19", "close": 50.29, "volume": 1027557.0}, {"date": "2025-08-20", "close": 50.32, "volume": 1092889.0}, {"date": "2025-08-21", "close": 50.31, "volume": 1012329.0}, {"date": "2025-08-22", "close": 50.51, "volume": 1054810.0}, {"date": "2025-08-25", "close": 50.49, "volume": 1095763.0}, {"date": "2025-08-26", "close": 50.57, "volume": 1608932.0}, {"date": "2025-08-27", "close": 50.66, "volume": 2182556.0}, {"date": "2025-08-28", "close": 50.65, "volume": 1710885.0}, {"date": "2025-08-29", "close": 50.68, "volume": 1134854.0}, {"date": "2025-09-02", "close": 50.63, "volume": 2030010.0}, {"date": "2025-09-03", "close": 50.63, "volume": 1311433.0}, {"date": "2025-09-04", "close": 50.64, "volume": 2104370.0}, {"date": "2025-09-05", "close": 50.72, "volume": 1316442.0}, {"date": "2025-09-08", "close": 50.74, "volume": 1868890.0}, {"date": "2025-09-09", "close": 50.72, "volume": 2286743.0}, {"date": "2025-09-10", "close": 50.7, "volume": 1563252.0}, {"date": "2025-09-11", "close": 50.7, "volume": 1121692.0}, {"date": "2025-09-12", "close": 50.69, "volume": 1134907.0}, {"date": "2025-09-15", "close": 50.7, "volume": 1174952.0}, {"date": "2025-09-16", "close": 50.75, "volume": 1415725.0}, {"date": "2025-09-17", "close": 50.73, "volume": 1678600.0}, {"date": "2025-09-18", "close": 50.69, "volume": 1627580.0}, {"date": "2025-09-19", "close": 50.69, "volume": 1501447.0}, {"date": "2025-09-22", "close": 50.64, "volume": 1268318.0}, {"date": "2025-09-23", "close": 50.69, "volume": 1210189.0}, {"date": "2025-09-24", "close": 50.67, "volume": 1113540.0}, {"date": "2025-09-25", "close": 50.6, "volume": 1327323.0}, {"date": "2025-09-26", "close": 50.63, "volume": 1786135.0}, {"date": "2025-09-29", "close": 50.62, "volume": 1439062.0}, {"date": "2025-09-30", "close": 50.63, "volume": 2238823.0}, {"date": "2025-10-01", "close": 50.035, "volume": 2153305.0}, {"date": "2025-10-02", "close": 50.025, "volume": 2009530.0}, {"date": "2025-10-03", "close": 49.99, "volume": 2919599.0}, {"date": "2025-10-06", "close": 50.01, "volume": 1450609.0}, {"date": "2025-10-07", "close": 50.04, "volume": 3910920.0}, {"date": "2025-10-08", "close": 50.05, "volume": 1182507.0}, {"date": "2025-10-09", "close": 50.03, "volume": 1181146.0}, {"date": "2025-10-10", "close": 50.09, "volume": 1828738.0}, {"date": "2025-10-13", "close": 50.13, "volume": 1046040.0}, {"date": "2025-10-14", "close": 50.12, "volume": 1386682.0}, {"date": "2025-10-15", "close": 50.11, "volume": 1209232.0}, {"date": "2025-10-16", "close": 50.17, "volume": 1441652.0}, {"date": "2025-10-17", "close": 50.13, "volume": 1089620.0}, {"date": "2025-10-20", "close": 50.15, "volume": 1819817.0}, {"date": "2025-10-21", "close": 50.19, "volume": 1618466.0}, {"date": "2025-10-22", "close": 50.22, "volume": 1704192.0}, {"date": "2025-10-23", "close": 50.18, "volume": 1641106.0}, {"date": "2025-10-24", "close": 50.18, "volume": 1383327.0}, {"date": "2025-10-27", "close": 50.14, "volume": 1193760.0}, {"date": "2025-10-28", "close": 50.12, "volume": 2034659.0}, {"date": "2025-10-29", "close": 49.98, "volume": 1610218.0}, {"date": "2025-10-30", "close": 49.98, "volume": 1948533.0}, {"date": "2025-10-31", "close": 50.04, "volume": 1775881.0}, {"date": "2025-11-03", "close": 50.035, "volume": 1602849.0}, {"date": "2025-11-04", "close": 50.05, "volume": 1553131.0}, {"date": "2025-11-05", "close": 49.99, "volume": 1544954.0}, {"date": "2025-11-06", "close": 50.03, "volume": 3132696.0}, {"date": "2025-11-07", "close": 50.06, "volume": 1902395.0}, {"date": "2025-11-10", "close": 50.05, "volume": 1804565.0}, {"date": "2025-11-11", "close": 50.13, "volume": 1307284.0}, {"date": "2025-11-12", "close": 50.06, "volume": 1680850.0}, {"date": "2025-11-13", "close": 50.05, "volume": 1967914.0}, {"date": "2025-11-14", "close": 50.04, "volume": 1440947.0}, {"date": "2025-11-17", "close": 50.04, "volume": 1633013.0}, {"date": "2025-11-18", "close": 50.06, "volume": 1718912.0}, {"date": "2025-11-19", "close": 50.04, "volume": 1873754.0}, {"date": "2025-11-20", "close": 50.07, "volume": 1496395.0}, {"date": "2025-11-21", "close": 50.12, "volume": 1335997.0}, {"date": "2025-11-24", "close": 50.11, "volume": 1322848.0}, {"date": "2025-11-25", "close": 50.15, "volume": 1849678.0}, {"date": "2025-11-26", "close": 50.18, "volume": 1192985.0}, {"date": "2025-11-28", "close": 50.15, "volume": 2544579.0}, {"date": "2025-12-01", "close": 50.125, "volume": 2399870.0}, {"date": "2025-12-02", "close": 50.14, "volume": 1668226.0}, {"date": "2025-12-03", "close": 50.18, "volume": 1694536.0}, {"date": "2025-12-04", "close": 50.16, "volume": 1274612.0}, {"date": "2025-12-05", "close": 50.15, "volume": 1449546.0}, {"date": "2025-12-08", "close": 50.11, "volume": 2278961.0}, {"date": "2025-12-09", "close": 50.06, "volume": 1263189.0}, {"date": "2025-12-10", "close": 50.12, "volume": 1940298.0}, {"date": "2025-12-11", "close": 50.13, "volume": 1832906.0}, {"date": "2025-12-12", "close": 50.12, "volume": 2375249.0}, {"date": "2025-12-15", "close": 50.11, "volume": 2171702.0}, {"date": "2025-12-16", "close": 50.09, "volume": 1849038.0}, {"date": "2025-12-17", "close": 50.12, "volume": 1617620.0}, {"date": "2025-12-18", "close": 49.43, "volume": 2773672.0}, {"date": "2025-12-19", "close": 49.42, "volume": 3413745.0}, {"date": "2025-12-22", "close": 49.4, "volume": 3279175.0}, {"date": "2025-12-23", "close": 49.39, "volume": 1773552.0}, {"date": "2025-12-24", "close": 49.415, "volume": 743434.0}, {"date": "2025-12-26", "close": 49.44, "volume": 1590728.0}, {"date": "2025-12-29", "close": 49.46, "volume": 1530375.0}, {"date": "2025-12-30", "close": 49.47, "volume": 1710304.0}, {"date": "2025-12-31", "close": 49.46, "volume": 2254265.0}, {"date": "2026-01-02", "close": 49.45, "volume": 2683031.0}, {"date": "2026-01-05", "close": 49.5, "volume": 1994032.0}, {"date": "2026-01-06", "close": 49.52, "volume": 2647748.0}, {"date": "2026-01-07", "close": 49.52, "volume": 1742070.0}, {"date": "2026-01-08", "close": 49.505, "volume": 1860021.0}, {"date": "2026-01-09", "close": 49.5, "volume": 2278177.0}, {"date": "2026-01-12", "close": 49.51, "volume": 1908983.0}, {"date": "2026-01-13", "close": 49.53, "volume": 1570097.0}, {"date": "2026-01-14", "close": 49.53, "volume": 2136448.0}, {"date": "2026-01-15", "close": 49.48, "volume": 2376855.0}, {"date": "2026-01-16", "close": 49.46, "volume": 1477339.0}, {"date": "2026-01-20", "close": 49.46, "volume": 2659072.0}, {"date": "2026-01-21", "close": 49.5, "volume": 1367677.0}, {"date": "2026-01-22", "close": 49.46, "volume": 5227759.0}, {"date": "2026-01-23", "close": 49.53, "volume": 2072186.0}, {"date": "2026-01-26", "close": 49.53, "volume": 9584688.0}, {"date": "2026-01-27", "close": 49.58, "volume": 2430081.0}, {"date": "2026-01-28", "close": 49.61, "volume": 21261530.0}, {"date": "2026-01-29", "close": 49.67, "volume": 6971659.0}, {"date": "2026-01-30", "close": 49.73, "volume": 3054471.0}, {"date": "2026-02-02", "close": 49.64, "volume": 3285042.0}, {"date": "2026-02-03", "close": 49.67, "volume": 1677668.0}, {"date": "2026-02-04", "close": 49.63, "volume": 2166267.0}, {"date": "2026-02-05", "close": 49.68, "volume": 1657103.0}, {"date": "2026-02-06", "close": 49.7, "volume": 1614302.0}, {"date": "2026-02-09", "close": 49.73, "volume": 1517451.0}, {"date": "2026-02-10", "close": 49.74, "volume": 1411063.0}, {"date": "2026-02-11", "close": 49.69, "volume": 1519436.0}, {"date": "2026-02-12", "close": 49.74, "volume": 1242180.0}, {"date": "2026-02-13", "close": 49.77, "volume": 1198313.0}, {"date": "2026-02-17", "close": 49.69, "volume": 3366578.0}, {"date": "2026-02-18", "close": 49.71, "volume": 1187309.0}, {"date": "2026-02-19", "close": 49.74, "volume": 1659437.0}, {"date": "2026-02-20", "close": 49.74, "volume": 1529155.0}, {"date": "2026-02-23", "close": 49.77, "volume": 2780656.0}, {"date": "2026-02-24", "close": 49.76, "volume": 1049298.0}, {"date": "2026-02-25", "close": 49.79, "volume": 1199570.0}, {"date": "2026-02-26", "close": 49.85, "volume": 1578370.0}, {"date": "2026-02-27", "close": 49.9, "volume": 2117790.0}, {"date": "2026-03-02", "close": 49.88, "volume": 2829995.0}, {"date": "2026-03-03", "close": 49.88, "volume": 2167295.0}, {"date": "2026-03-04", "close": 49.82, "volume": 2179003.0}, {"date": "2026-03-05", "close": 49.87, "volume": 1859214.0}, {"date": "2026-03-06", "close": 49.99, "volume": 3533604.0}, {"date": "2026-03-09", "close": 49.97, "volume": 2545643.0}, {"date": "2026-03-10", "close": 49.92, "volume": 1689859.0}, {"date": "2026-03-11", "close": 49.94, "volume": 2726947.0}, {"date": "2026-03-12", "close": 49.92, "volume": 2972988.0}, {"date": "2026-03-13", "close": 49.93, "volume": 1925040.0}, {"date": "2026-03-16", "close": 49.98, "volume": 1830346.0}, {"date": "2026-03-17", "close": 50.08, "volume": 2034238.0}, {"date": "2026-03-18", "close": 50.06, "volume": 2347048.0}, {"date": "2026-03-19", "close": 49.99, "volume": 2962096.0}, {"date": "2026-03-20", "close": 49.92, "volume": 2931598.0}, {"date": "2026-03-23", "close": 49.82, "volume": 2939088.0}, {"date": "2026-03-24", "close": 49.77, "volume": 4138738.0}, {"date": "2026-03-25", "close": 49.78, "volume": 2408771.0}, {"date": "2026-03-26", "close": 49.73, "volume": 2624216.0}, {"date": "2026-03-27", "close": 49.8, "volume": 4460607.0}, {"date": "2026-03-30", "close": 49.94, "volume": 3633452.0}, {"date": "2026-03-31", "close": 49.95, "volume": 3892659.0}, {"date": "2026-04-01", "close": 49.87, "volume": 3137690.0}, {"date": "2026-04-02", "close": 49.985, "volume": 2781203.0}, {"date": "2026-04-06", "close": 49.99, "volume": 2895167.0}, {"date": "2026-04-07", "close": 50.05, "volume": 2149971.0}, {"date": "2026-04-08", "close": 50.0, "volume": 2520739.0}, {"date": "2026-04-09", "close": 50.03, "volume": 1865601.0}, {"date": "2026-04-10", "close": 50.05, "volume": 1368689.0}, {"date": "2026-04-13", "close": 50.13, "volume": 1520514.0}, {"date": "2026-04-14", "close": 50.16, "volume": 1654305.0}, {"date": "2026-04-15", "close": 50.14, "volume": 2617412.0}, {"date": "2026-04-16", "close": 50.15, "volume": 1547790.0}, {"date": "2026-04-17", "close": 50.16, "volume": 1869474.0}, {"date": "2026-04-20", "close": 50.18, "volume": 1779840.0}, {"date": "2026-04-21", "close": 50.14, "volume": 1381853.0}, {"date": "2026-04-22", "close": 50.17, "volume": 2318249.0}, {"date": "2026-04-23", "close": 50.24, "volume": 2834242.0}, {"date": "2026-04-24", "close": 50.34, "volume": 1830300.0}, {"date": "2026-04-27", "close": 50.38, "volume": 2134394.0}, {"date": "2026-04-28", "close": 50.37, "volume": 3982344.0}, {"date": "2026-04-29", "close": 50.32, "volume": 2386707.0}, {"date": "2026-04-30", "close": 50.36, "volume": 3734410.0}, {"date": "2026-05-01", "close": 50.43, "volume": 2456499.0}, {"date": "2026-05-04", "close": 50.43, "volume": 2002669.0}, {"date": "2026-05-05", "close": 50.36, "volume": 1942098.0}, {"date": "2026-05-06", "close": 50.33, "volume": 3227747.0}, {"date": "2026-05-07", "close": 50.29, "volume": 3106715.0}, {"date": "2026-05-08", "close": 50.4, "volume": 1532037.0}, {"date": "2026-05-11", "close": 50.44, "volume": 2523207.0}, {"date": "2026-05-12", "close": 50.46, "volume": 1731458.0}, {"date": "2026-05-13", "close": 50.46, "volume": 1819007.0}, {"date": "2026-05-14", "close": 50.41, "volume": 1576116.0}, {"date": "2026-05-15", "close": 50.38, "volume": 2896398.0}, {"date": "2026-05-18", "close": 50.37, "volume": 2504715.0}, {"date": "2026-05-19", "close": 50.3, "volume": 9848516.0}, {"date": "2026-05-20", "close": 50.29, "volume": 1878727.0}, {"date": "2026-05-21", "close": 50.27, "volume": 3907935.0}, {"date": "2026-05-22", "close": 50.22, "volume": 1889036.0}, {"date": "2026-05-26", "close": 50.3, "volume": 3279474.0}, {"date": "2026-05-27", "close": 50.34, "volume": 1622955.0}, {"date": "2026-05-28", "close": 50.4, "volume": 2644145.0}, {"date": "2026-05-29", "close": 50.43, "volume": 2855821.0}, {"date": "2026-06-01", "close": 50.44, "volume": 2360923.0}, {"date": "2026-06-02", "close": 50.45, "volume": 1702801.0}, {"date": "2026-06-03", "close": 50.45, "volume": 1694141.0}, {"date": "2026-06-04", "close": 50.41, "volume": 1603226.0}, {"date": "2026-06-05", "close": 50.31, "volume": 4603741.0}, {"date": "2026-06-08", "close": 50.31, "volume": 2591689.0}, {"date": "2026-06-09", "close": 50.32, "volume": 2360464.0}, {"date": "2026-06-10", "close": 50.31, "volume": 1914296.0}, {"date": "2026-06-11", "close": 50.37, "volume": 2243385.0}, {"date": "2026-06-12", "close": 50.35, "volume": 1438077.0}, {"date": "2026-06-15", "close": 50.38, "volume": 1983064.0}, {"date": "2026-06-16", "close": 50.325, "volume": 1759578.0}, {"date": "2026-06-17", "close": 50.1, "volume": 3625082.0}, {"date": "2026-06-18", "close": 50.19, "volume": 2557092.0}, {"date": "2026-06-22", "close": 50.1, "volume": 3132049.0}, {"date": "2026-06-23", "close": 50.11, "volume": 2336885.0}, {"date": "2026-06-24", "close": 50.12, "volume": 1496333.0}, {"date": "2026-06-25", "close": 50.2, "volume": 1408024.0}, {"date": "2026-06-26", "close": 50.24, "volume": 1370167.0}, {"date": "2026-06-29", "close": 50.29, "volume": 2141739.0}, {"date": "2026-06-30", "close": 50.23, "volume": 2889333.0}, {"date": "2026-07-01", "close": 49.52, "volume": 4830388.0}, {"date": "2026-07-02", "close": 49.58, "volume": 5890407.0}, {"date": "2026-07-06", "close": 49.65, "volume": 2753801.0}, {"date": "2026-07-07", "close": 49.64, "volume": 1871629.0}, {"date": "2026-07-08", "close": 49.65, "volume": 2025846.0}, {"date": "2026-07-09", "close": 49.66, "volume": 1947797.0}, {"date": "2026-07-10", "close": 49.64, "volume": 4346469.0}, {"date": "2026-07-13", "close": 49.61, "volume": 1782325.0}, {"date": "2026-07-14", "close": 49.61, "volume": 2326104.0}, {"date": "2026-07-15", "close": 49.63, "volume": 3054627.0}, {"date": "2026-07-16", "close": 49.63, "volume": 1334206.0}, {"date": "2026-07-17", "close": 49.7, "volume": 1161358.0}, {"date": "2026-07-20", "close": 49.665, "volume": 1577647.0}, {"date": "2026-07-21", "close": 49.63, "volume": 1489856.0}, {"date": "2026-07-22", "close": 49.62, "volume": 1891226.0}, {"date": "2026-07-23", "close": 49.57, "volume": 3045215.0}, {"date": "2026-07-24", "close": 49.59, "volume": 2611976.0}, {"date": "2026-07-27", "close": 49.52, "volume": 2943752.0}, {"date": "2026-07-28", "close": 49.57, "volume": 1479454.0}, {"date": "2026-07-29", "close": 49.68, "volume": 1716745.0}, {"date": "2026-07-30", "close": 49.66, "volume": 1692966.0}, {"date": "2026-07-31", "close": 49.66, "volume": 2567014.0}, {"date": "2026-08-03", "close": 49.63, "volume": 3979590.0}, {"date": "2026-08-04", "close": 49.65, "volume": 4143900.0}, {"date": "2026-08-05", "close": 49.65, "volume": 3124822.0}, {"date": "2026-08-06", "close": 49.63, "volume": 3811543.0}, {"date": "2026-08-07", "close": 49.67, "volume": 2234643.0}], "refreshing": true}