{"ticker": "DURA", "overview": {"name": "VanEck Durable High Dividend ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "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": "DURA", "has_prices": true, "as_of": "2026-09-18", "last": 38.8666, "prev_close": 39.0917, "change": -0.22510000000000474, "change_pct": -0.005758255588782395, "session_volume": 781.0, "vwap_5": 39.307375470729205, "vwap_20": 39.70962172967612, "vwap_60": 38.78052925322598, "vwap_250": 36.01551299786496, "high_52w": 40.2457, "low_52w": 31.35, "avg_volume_20": 1310.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20021502-T1", "src": "CONGRESS", "ticker": "DURA", "cik": "", "company": "VanEck Durable High Dividend ETF", "company_raw": "S: New\nS O: Stephens SEP IRA\nVanEck Morningstar Durable\nDividend ETF", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Steve Cohen buys DURA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021502.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235764}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021502.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021502.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "DURA", "has_prices": true, "summary": {"n": 1, "avg": 0.24972990353697738, "win_rate": 1.0, "best": 0.24972990353697738, "worst": 0.24972990353697738, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Steve Cohen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN09", "amount": 15001.0, "date": "2022-08-03", "score": 0.0, "ref_price": 31.1, "return": 0.24972990353697738}]}, "price_series": [{"date": "2018-10-31", "close": 25.41, "volume": 901.0}, {"date": "2018-11-01", "close": 25.51, "volume": 4879.0}, {"date": "2018-11-02", "close": 25.44, "volume": 19781.0}, {"date": "2018-11-05", "close": 25.785, "volume": 324.0}, {"date": "2018-11-06", "close": 25.91, "volume": 1947.0}, {"date": "2018-11-07", "close": 26.28, "volume": 2402.0}, {"date": "2018-11-08", "close": 26.33, "volume": 21282.0}, {"date": "2018-11-09", "close": 26.28, "volume": 3915.0}, {"date": "2018-11-12", "close": 26.3198, "volume": 570.0}, {"date": "2018-11-13", "close": 26.06, "volume": 2327.0}, {"date": "2018-11-14", "close": 25.95, "volume": 3224.0}, {"date": "2018-11-15", "close": 26.01, "volume": 500.0}, {"date": "2018-11-16", "close": 26.24, "volume": 1200.0}, {"date": "2018-11-19", "close": 26.18, "volume": 1039.0}, {"date": "2018-11-20", "close": 26.1, "volume": 503.0}, {"date": "2018-11-21", "close": 26.1, "volume": null}, {"date": "2018-11-23", "close": 25.67, "volume": 2200.0}, {"date": "2018-11-26", "close": 25.67, "volume": null}, {"date": "2018-11-27", "close": 25.67, "volume": null}, {"date": "2018-11-28", "close": 26.21, "volume": 4882.0}, {"date": "2018-11-29", "close": 26.27, "volume": 928.0}, {"date": "2018-11-30", "close": 26.48, "volume": 670.0}, {"date": "2018-12-03", "close": 26.67, "volume": 9650.0}, {"date": "2018-12-04", "close": 26.18, "volume": 877.0}, {"date": "2018-12-06", "close": 25.7, "volume": 254.0}, {"date": "2018-12-07", "close": 25.77, "volume": 2964.0}, {"date": "2018-12-10", "close": 25.8203, "volume": 551.0}, {"date": "2018-12-11", "close": 25.8386, "volume": 2737.0}, {"date": "2018-12-12", "close": 25.8633, "volume": 1874.0}, {"date": "2018-12-13", "close": 25.9946, "volume": 2515.0}, {"date": "2018-12-14", "close": 25.51, "volume": 22060.0}, {"date": "2018-12-17", "close": 24.9485, "volume": 1420.0}, {"date": "2018-12-18", "close": 24.8269, "volume": 3301.0}, {"date": "2018-12-19", "close": 24.5341, "volume": 170.0}, {"date": "2018-12-20", "close": 24.1316, "volume": 1385.0}, {"date": "2018-12-21", "close": 24.0272, "volume": 8574.0}, {"date": "2018-12-24", "close": 23.2803, "volume": 3232.0}, {"date": "2018-12-26", "close": 24.0643, "volume": 361.0}, {"date": "2018-12-27", "close": 24.1291, "volume": 3204.0}, {"date": "2018-12-28", "close": 24.1483, "volume": 495.0}, {"date": "2018-12-31", "close": 24.2807, "volume": 3802.0}, {"date": "2019-01-02", "close": 24.3115, "volume": 3596.0}, {"date": "2019-01-03", "close": 23.9105, "volume": 890.0}, {"date": "2019-01-04", "close": 24.5083, "volume": 1465.0}, {"date": "2019-01-07", "close": 24.556, "volume": 3320.0}, {"date": "2019-01-08", "close": 24.7561, "volume": 215.0}, {"date": "2019-01-09", "close": 24.7082, "volume": 825.0}, {"date": "2019-01-10", "close": 24.7981, "volume": 3226.0}, {"date": "2019-01-11", "close": 24.7981, "volume": null}, {"date": "2019-01-14", "close": 24.6382, "volume": 124.0}, {"date": "2019-01-15", "close": 24.8182, "volume": 140.0}, {"date": "2019-01-16", "close": 24.76, "volume": 133623.0}, {"date": "2019-01-17", "close": 24.8913, "volume": 792.0}, {"date": "2019-01-18", "close": 25.1475, "volume": 360.0}, {"date": "2019-01-22", "close": 24.8739, "volume": 1335.0}, {"date": "2019-01-23", "close": 25.1353, "volume": 5408.0}, {"date": "2019-01-24", "close": 25.0381, "volume": 6090.0}, {"date": "2019-01-25", "close": 25.0783, "volume": 664.0}, {"date": "2019-01-28", "close": 24.9286, "volume": 995.0}, {"date": "2019-01-29", "close": 25.0227, "volume": 6172.0}, {"date": "2019-01-30", "close": 25.2561, "volume": 3466.0}, {"date": "2019-01-31", "close": 25.6344, "volume": 805.0}, {"date": "2019-02-01", "close": 25.7397, "volume": 1427.0}, {"date": "2019-02-04", "close": 25.7736, "volume": 5115.0}, {"date": "2019-02-05", "close": 25.8073, "volume": 819.0}, {"date": "2019-02-06", "close": 25.8479, "volume": 701.0}, {"date": "2019-02-07", "close": 25.6581, "volume": 1817.0}, {"date": "2019-02-08", "close": 25.7189, "volume": 4260.0}, {"date": "2019-02-11", "close": 25.7756, "volume": 819.0}, {"date": "2019-02-12", "close": 26.0344, "volume": 1915.0}, {"date": "2019-02-13", "close": 26.1045, "volume": 4674.0}, {"date": "2019-02-14", "close": 25.9723, "volume": 740.0}, {"date": "2019-02-15", "close": 26.2587, "volume": 2623.0}, {"date": "2019-02-19", "close": 26.3082, "volume": 988.0}, {"date": "2019-02-20", "close": 26.3978, "volume": 300.0}, {"date": "2019-02-21", "close": 26.3841, "volume": 1650.0}, {"date": "2019-02-22", "close": 26.5598, "volume": 3092.0}, {"date": "2019-02-25", "close": 26.5707, "volume": 6520.0}, {"date": "2019-02-26", "close": 26.553, "volume": 820.0}, {"date": "2019-02-27", "close": 26.5548, "volume": 1201.0}, {"date": "2019-02-28", "close": 26.5826, "volume": 2580.0}, {"date": "2019-03-01", "close": 26.7376, "volume": 8896.0}, {"date": "2019-03-04", "close": 26.647, "volume": 2954.0}, {"date": "2019-03-05", "close": 26.706, "volume": 1815.0}, {"date": "2019-03-06", "close": 26.5967, "volume": 999.0}, {"date": "2019-03-07", "close": 26.4452, "volume": 8980.0}, {"date": "2019-03-08", "close": 26.3648, "volume": 13969.0}, {"date": "2019-03-11", "close": 26.6804, "volume": 25756.0}, {"date": "2019-03-12", "close": 26.7206, "volume": 6603.0}, {"date": "2019-03-13", "close": 26.8971, "volume": 11332.0}, {"date": "2019-03-14", "close": 26.8587, "volume": 403.0}, {"date": "2019-03-15", "close": 26.9635, "volume": 26851.0}, {"date": "2019-03-18", "close": 27.0135, "volume": 19580.0}, {"date": "2019-03-19", "close": 26.9259, "volume": 10089.0}, {"date": "2019-03-20", "close": 26.89, "volume": 3137.0}, {"date": "2019-03-21", "close": 27.1464, "volume": 6256.0}, {"date": "2019-03-22", "close": 26.8652, "volume": 10.0}, {"date": "2019-03-25", "close": 26.8252, "volume": 1976.0}, {"date": "2019-03-26", "close": 27.0698, "volume": 1112.0}, {"date": "2019-03-27", "close": 26.9582, "volume": 1591.0}, {"date": "2019-03-28", "close": 27.0055, "volume": 1330.0}, {"date": "2019-03-29", "close": 27.1779, "volume": 1786.0}, {"date": "2019-04-01", "close": 27.3004, "volume": 100.0}, {"date": "2019-04-02", "close": 27.2839, "volume": 250.0}, {"date": "2019-04-03", "close": 27.3173, "volume": 4883.0}, {"date": "2019-04-04", "close": 27.3709, "volume": 4672.0}, {"date": "2019-04-05", "close": 27.5022, "volume": 1776.0}, {"date": "2019-04-08", "close": 27.5472, "volume": 3028.0}, {"date": "2019-04-09", "close": 27.3555, "volume": 2502.0}, {"date": "2019-04-10", "close": 27.3886, "volume": 215.0}, {"date": "2019-04-11", "close": 27.4549, "volume": 3025.0}, {"date": "2019-04-12", "close": 27.5108, "volume": 1099.0}, {"date": "2019-04-15", "close": 27.4986, "volume": 17216.0}, {"date": "2019-04-16", "close": 27.6419, "volume": 1886.0}, {"date": "2019-04-17", "close": 27.716, "volume": 6533.0}, {"date": "2019-04-18", "close": 27.7281, "volume": 5020.0}, {"date": "2019-04-22", "close": 27.7546, "volume": 2994.0}, {"date": "2019-04-23", "close": 27.9224, "volume": 2733.0}, {"date": "2019-04-24", "close": 27.9258, "volume": 5569.0}, {"date": "2019-04-25", "close": 27.6701, "volume": 3818.0}, {"date": "2019-04-26", "close": 27.6329, "volume": 3310.0}, {"date": "2019-04-29", "close": 27.61, "volume": 6406.0}, {"date": "2019-04-30", "close": 27.8172, "volume": 364.0}, {"date": "2019-05-01", "close": 27.5814, "volume": 3299.0}, {"date": "2019-05-02", "close": 27.5379, "volume": 1630.0}, {"date": "2019-05-03", "close": 27.7814, "volume": 3651.0}, {"date": "2019-05-06", "close": 27.6462, "volume": 633.0}, {"date": "2019-05-07", "close": 27.2915, "volume": 8900.0}, {"date": "2019-05-08", "close": 27.2009, "volume": 1554.0}, {"date": "2019-05-09", "close": 27.1146, "volume": 374.0}, {"date": "2019-05-10", "close": 27.3028, "volume": 607.0}, {"date": "2019-05-13", "close": 26.9476, "volume": 495.0}, {"date": "2019-05-14", "close": 27.0918, "volume": 673.0}, {"date": "2019-05-15", "close": 27.2256, "volume": 205.0}, {"date": "2019-05-16", "close": 27.3878, "volume": 1264.0}, {"date": "2019-05-17", "close": 27.3102, "volume": 225.0}, {"date": "2019-05-20", "close": 27.1048, "volume": 235.0}, {"date": "2019-05-21", "close": 27.2533, "volume": 100.0}, {"date": "2019-05-22", "close": 27.1446, "volume": 3466.0}, {"date": "2019-05-23", "close": 26.9041, "volume": 2784.0}, {"date": "2019-05-24", "close": 26.9201, "volume": 126.0}, {"date": "2019-05-28", "close": 26.5583, "volume": 3111.0}, {"date": "2019-05-29", "close": 26.4335, "volume": 1320.0}, {"date": "2019-05-30", "close": 26.476, "volume": 101.0}, {"date": "2019-05-31", "close": 26.1841, "volume": 7288.0}, {"date": "2019-06-03", "close": 26.4614, "volume": 280.0}, {"date": "2019-06-04", "close": 26.8797, "volume": 153.0}, {"date": "2019-06-05", "close": 27.121, "volume": 148.0}, {"date": "2019-06-06", "close": 27.3446, "volume": 2185.0}, {"date": "2019-06-07", "close": 27.5677, "volume": 2720.0}, {"date": "2019-06-10", "close": 27.6045, "volume": 3331.0}, {"date": "2019-06-11", "close": 27.6134, "volume": 357.0}, {"date": "2019-06-12", "close": 27.5581, "volume": 300.0}, {"date": "2019-06-13", "close": 27.6485, "volume": 330.0}, {"date": "2019-06-14", "close": 27.602, "volume": 100.0}, {"date": "2019-06-17", "close": 27.538, "volume": 3723.0}, {"date": "2019-06-18", "close": 27.7992, "volume": 1938.0}, {"date": "2019-06-19", "close": 27.8952, "volume": 1000.0}, {"date": "2019-06-20", "close": 28.1827, "volume": 2650.0}, {"date": "2019-06-21", "close": 28.1951, "volume": 301.0}, {"date": "2019-06-24", "close": 28.1953, "volume": 2409.0}, {"date": "2019-06-25", "close": 28.0323, "volume": 3365.0}, {"date": "2019-06-26", "close": 27.931, "volume": 960.0}, {"date": "2019-06-27", "close": 27.9573, "volume": 4220.0}, {"date": "2019-06-28", "close": 28.0439, "volume": 3107.0}, {"date": "2019-07-01", "close": 28.004, "volume": 8336.0}, {"date": "2019-07-02", "close": 28.0786, "volume": 3676.0}, {"date": "2019-07-03", "close": 28.3019, "volume": 821.0}, {"date": "2019-07-05", "close": 28.1689, "volume": 127.0}, {"date": "2019-07-08", "close": 28.0817, "volume": 3621.0}, {"date": "2019-07-09", "close": 28.0386, "volume": 219852.0}, {"date": "2019-07-10", "close": 28.1421, "volume": 3258.0}, {"date": "2019-07-11", "close": 28.1183, "volume": 1540.0}, {"date": "2019-07-12", "close": 28.2832, "volume": 1511.0}, {"date": "2019-07-15", "close": 28.3534, "volume": 9946.0}, {"date": "2019-07-16", "close": 28.28, "volume": 4612.0}, {"date": "2019-07-17", "close": 28.1404, "volume": 909.0}, {"date": "2019-07-18", "close": 28.2221, "volume": 2104.0}, {"date": "2019-07-19", "close": 28.0988, "volume": 3079.0}, {"date": "2019-07-22", "close": 28.1357, "volume": 3265.0}, {"date": "2019-07-23", "close": 28.2333, "volume": 5784.0}, {"date": "2019-07-24", "close": 28.3905, "volume": 5923.0}, {"date": "2019-07-25", "close": 28.279, "volume": 9731.0}, {"date": "2019-07-26", "close": 28.4419, "volume": 4076.0}, {"date": "2019-07-29", "close": 28.4819, "volume": 1561.0}, {"date": "2019-07-30", "close": 28.3135, "volume": 6063.0}, {"date": "2019-07-31", "close": 27.9977, "volume": 2074.0}, {"date": "2019-08-01", "close": 27.759, "volume": 4935.0}, {"date": "2019-08-02", "close": 27.6077, "volume": 3792.0}, {"date": "2019-08-05", "close": 26.9306, "volume": 2928.0}, {"date": "2019-08-06", "close": 27.1591, "volume": 4904.0}, {"date": "2019-08-07", "close": 27.2289, "volume": 1467.0}, {"date": "2019-08-08", "close": 27.6074, "volume": 1822.0}, {"date": "2019-08-09", "close": 27.5292, "volume": 1879.0}, {"date": "2019-08-12", "close": 27.3233, "volume": 843.0}, {"date": "2019-08-13", "close": 27.621, "volume": 520.0}, {"date": "2019-08-14", "close": 27.0159, "volume": 3386.0}, {"date": "2019-08-15", "close": 27.0336, "volume": 3043.0}, {"date": "2019-08-16", "close": 27.3635, "volume": 7388.0}, {"date": "2019-08-19", "close": 27.6838, "volume": 285.0}, {"date": "2019-08-20", "close": 27.4838, "volume": 1546.0}, {"date": "2019-08-21", "close": 27.6931, "volume": 3243.0}, {"date": "2019-08-22", "close": 27.688, "volume": 2521.0}, {"date": "2019-08-23", "close": 26.896, "volume": 756.0}, {"date": "2019-08-26", "close": 27.2305, "volume": 6253.0}, {"date": "2019-08-27", "close": 27.3229, "volume": 2105.0}, {"date": "2019-08-28", "close": 27.4943, "volume": 377.0}, {"date": "2019-08-29", "close": 27.7438, "volume": 2391.0}, {"date": "2019-08-30", "close": 27.8187, "volume": 6303.0}, {"date": "2019-09-03", "close": 27.7057, "volume": 1046.0}, {"date": "2019-09-04", "close": 27.986, "volume": 884.0}, {"date": "2019-09-05", "close": 28.2124, "volume": 180.0}, {"date": "2019-09-06", "close": 28.3137, "volume": 24687.0}, {"date": "2019-09-09", "close": 28.3214, "volume": 22633.0}, {"date": "2019-09-10", "close": 28.3188, "volume": 24463.0}, {"date": "2019-09-11", "close": 28.557, "volume": 1420.0}, {"date": "2019-09-12", "close": 28.6674, "volume": 6283.0}, {"date": "2019-09-13", "close": 28.5621, "volume": 1276.0}, {"date": "2019-09-16", "close": 28.4455, "volume": 1381.0}, {"date": "2019-09-17", "close": 28.5454, "volume": 3922.0}, {"date": "2019-09-18", "close": 28.5301, "volume": 1234.0}, {"date": "2019-09-19", "close": 28.522, "volume": 2342.0}, {"date": "2019-09-20", "close": 28.5068, "volume": 153.0}, {"date": "2019-09-23", "close": 28.4533, "volume": 513.0}, {"date": "2019-09-24", "close": 28.2607, "volume": 1347.0}, {"date": "2019-09-25", "close": 28.2568, "volume": 329.0}, {"date": "2019-09-26", "close": 28.1898, "volume": 558.0}, {"date": "2019-09-27", "close": 28.1531, "volume": 1554.0}, {"date": "2019-09-30", "close": 28.2464, "volume": 6669.0}, {"date": "2019-10-01", "close": 27.6546, "volume": 605.0}, {"date": "2019-10-02", "close": 27.1209, "volume": 3013.0}, {"date": "2019-10-03", "close": 27.2929, "volume": 4342.0}, {"date": "2019-10-04", "close": 27.7369, "volume": 4922.0}, {"date": "2019-10-07", "close": 27.6299, "volume": 1022.0}, {"date": "2019-10-08", "close": 27.2252, "volume": 2661.0}, {"date": "2019-10-09", "close": 27.3798, "volume": 1547.0}, {"date": "2019-10-10", "close": 27.55, "volume": 5136.0}, {"date": "2019-10-11", "close": 27.8812, "volume": 772.0}, {"date": "2019-10-14", "close": 27.8239, "volume": 2046.0}, {"date": "2019-10-15", "close": 28.0745, "volume": 1568.0}, {"date": "2019-10-16", "close": 27.9891, "volume": 3663.0}, {"date": "2019-10-17", "close": 28.0423, "volume": 478.0}, {"date": "2019-10-18", "close": 27.9778, "volume": 621.0}, {"date": "2019-10-21", "close": 28.1504, "volume": 909.0}, {"date": "2019-10-22", "close": 28.1758, "volume": 1972.0}, {"date": "2019-10-23", "close": 28.2033, "volume": 268.0}, {"date": "2019-10-24", "close": 28.1189, "volume": 1454.0}, {"date": "2019-10-25", "close": 28.293, "volume": 574.0}, {"date": "2019-10-28", "close": 28.4158, "volume": 394.0}, {"date": "2019-10-29", "close": 28.5241, "volume": 4847.0}, {"date": "2019-10-30", "close": 28.5449, "volume": 3381.0}, {"date": "2019-10-31", "close": 28.4967, "volume": 3764.0}, {"date": "2019-11-01", "close": 28.7379, "volume": 1219.0}, {"date": "2019-11-04", "close": 28.894, "volume": 5681.0}, {"date": "2019-11-05", "close": 28.948, "volume": 1425.0}, {"date": "2019-11-06", "close": 28.9459, "volume": 2779.0}, {"date": "2019-11-07", "close": 28.9822, "volume": 2554.0}, {"date": "2019-11-08", "close": 29.008, "volume": 2662.0}, {"date": "2019-11-11", "close": 28.8923, "volume": 946.0}, {"date": "2019-11-12", "close": 28.8997, "volume": 1735.0}, {"date": "2019-11-13", "close": 28.9023, "volume": 7607.0}, {"date": "2019-11-14", "close": 28.8566, "volume": 7937.0}, {"date": "2019-11-15", "close": 29.07, "volume": 2016.0}, {"date": "2019-11-18", "close": 29.0089, "volume": 2495.0}, {"date": "2019-11-19", "close": 28.9647, "volume": 4787.0}, {"date": "2019-11-20", "close": 28.8592, "volume": 3341.0}, {"date": "2019-11-21", "close": 29.0094, "volume": 1914.0}, {"date": "2019-11-22", "close": 29.08, "volume": 13833.0}, {"date": "2019-11-25", "close": 29.2095, "volume": 1622.0}, {"date": "2019-11-26", "close": 29.2665, "volume": 181.0}, {"date": "2019-11-27", "close": 29.3581, "volume": 5298.0}, {"date": "2019-11-29", "close": 29.2405, "volume": 114.0}, {"date": "2019-12-02", "close": 29.0999, "volume": 1029.0}, {"date": "2019-12-03", "close": 28.91, "volume": 3996.0}, {"date": "2019-12-04", "close": 29.1682, "volume": 5722.0}, {"date": "2019-12-05", "close": 29.1847, "volume": 1832.0}, {"date": "2019-12-06", "close": 29.4457, "volume": 842.0}, {"date": "2019-12-09", "close": 29.3965, "volume": 10330.0}, {"date": "2019-12-10", "close": 29.3915, "volume": 3692.0}, {"date": "2019-12-11", "close": 29.456, "volume": 1809.0}, {"date": "2019-12-12", "close": 29.77, "volume": 8062.0}, {"date": "2019-12-13", "close": 29.6584, "volume": 3414.0}, {"date": "2019-12-16", "close": 29.8643, "volume": 867.0}, {"date": "2019-12-17", "close": 29.8652, "volume": 1683.0}, {"date": "2019-12-18", "close": 29.8562, "volume": 3946.0}, {"date": "2019-12-19", "close": 29.8786, "volume": 619.0}, {"date": "2019-12-20", "close": 30.158, "volume": 12393.0}, {"date": "2019-12-23", "close": 30.1373, "volume": 152771.0}, {"date": "2019-12-24", "close": 30.095, "volume": 230.0}, {"date": "2019-12-26", "close": 30.1491, "volume": 1757.0}, {"date": "2019-12-27", "close": 30.1998, "volume": 6475.0}, {"date": "2019-12-30", "close": 29.6431, "volume": 2131.0}, {"date": "2019-12-31", "close": 29.77, "volume": 1383.0}, {"date": "2020-01-02", "close": 29.89, "volume": 3921.0}, {"date": "2020-01-03", "close": 29.7297, "volume": 2187.0}, {"date": "2020-01-06", "close": 29.7382, "volume": 3815.0}, {"date": "2020-01-07", "close": 29.5844, "volume": 5168.0}, {"date": "2020-01-08", "close": 29.6195, "volume": 1798.0}, {"date": "2020-01-09", "close": 29.7269, "volume": 772.0}, {"date": "2020-01-10", "close": 29.6169, "volume": 2672.0}, {"date": "2020-01-13", "close": 29.7411, "volume": 3613.0}, {"date": "2020-01-14", "close": 29.8133, "volume": 2556.0}, {"date": "2020-01-15", "close": 29.85, "volume": 2569.0}, {"date": "2020-01-16", "close": 29.9966, "volume": 6724.0}, {"date": "2020-01-17", "close": 30.0525, "volume": 8454.0}, {"date": "2020-01-21", "close": 29.9498, "volume": 6456.0}, {"date": "2020-01-22", "close": 30.0602, "volume": 25248.0}, {"date": "2020-01-23", "close": 30.1358, "volume": 5310.0}, {"date": "2020-01-24", "close": 29.9514, "volume": 1856.0}, {"date": "2020-01-27", "close": 29.5821, "volume": 9976.0}, {"date": "2020-01-28", "close": 29.7498, "volume": 2527.0}, {"date": "2020-01-29", "close": 29.5994, "volume": 2416.0}, {"date": "2020-01-30", "close": 29.7104, "volume": 2724.0}, {"date": "2020-01-31", "close": 29.1839, "volume": 5809.0}, {"date": "2020-02-03", "close": 29.2397, "volume": 4715.0}, {"date": "2020-02-04", "close": 29.4968, "volume": 13470.0}, {"date": "2020-02-05", "close": 29.8852, "volume": 1549.0}, {"date": "2020-02-06", "close": 29.9524, "volume": 4246.0}, {"date": "2020-02-07", "close": 29.7793, "volume": 789.0}, {"date": "2020-02-10", "close": 29.8266, "volume": 13612.0}, {"date": "2020-02-11", "close": 29.9367, "volume": 4222.0}, {"date": "2020-02-12", "close": 29.9679, "volume": 5928.0}, {"date": "2020-02-13", "close": 29.8634, "volume": 3800.0}, {"date": "2020-02-14", "close": 29.856, "volume": 1791.0}, {"date": "2020-02-18", "close": 29.6658, "volume": 5743.0}, {"date": "2020-02-19", "close": 29.7836, "volume": 2948.0}, {"date": "2020-02-20", "close": 29.6981, "volume": 739.0}, {"date": "2020-02-21", "close": 29.6097, "volume": 4842.0}, {"date": "2020-02-24", "close": 28.9619, "volume": 9016.0}, {"date": "2020-02-25", "close": 28.09, "volume": 6809.0}, {"date": "2020-02-26", "close": 28.0707, "volume": 4364.0}, {"date": "2020-02-27", "close": 27.0375, "volume": 9112.0}, {"date": "2020-02-28", "close": 26.2463, "volume": 10905.0}, {"date": "2020-03-02", "close": 27.6245, "volume": 10889.0}, {"date": "2020-03-03", "close": 26.9623, "volume": 14546.0}, {"date": "2020-03-04", "close": 28.1449, "volume": 2370.0}, {"date": "2020-03-05", "close": 27.3478, "volume": 8797.0}, {"date": "2020-03-06", "close": 27.07, "volume": 10376.0}, {"date": "2020-03-09", "close": 24.97, "volume": 5660.0}, {"date": "2020-03-10", "close": 25.97, "volume": 21652.0}, {"date": "2020-03-11", "close": 24.85, "volume": 7180.0}, {"date": "2020-03-12", "close": 22.7139, "volume": 24849.0}, {"date": "2020-03-13", "close": 24.2892, "volume": 8408.0}, {"date": "2020-03-16", "close": 22.0381, "volume": 2920.0}, {"date": "2020-03-17", "close": 23.2281, "volume": 6263.0}, {"date": "2020-03-18", "close": 22.0293, "volume": 3805.0}, {"date": "2020-03-19", "close": 21.9139, "volume": 3424.0}, {"date": "2020-03-20", "close": 21.0134, "volume": 51252.0}, {"date": "2020-03-23", "close": 20.1544, "volume": 21421.0}, {"date": "2020-03-24", "close": 21.8311, "volume": 28115.0}, {"date": "2020-03-25", "close": 22.3098, "volume": 55351.0}, {"date": "2020-03-26", "close": 23.9401, "volume": 11373.0}, {"date": "2020-03-27", "close": 23.11, "volume": 776.0}, {"date": "2020-03-30", "close": 23.8966, "volume": 6279.0}, {"date": "2020-03-31", "close": 23.5723, "volume": 4257.0}, {"date": "2020-04-01", "close": 22.4047, "volume": 6372.0}, {"date": "2020-04-02", "close": 23.215, "volume": 7502.0}, {"date": "2020-04-03", "close": 22.9464, "volume": 7958.0}, {"date": "2020-04-06", "close": 24.42, "volume": 19365.0}, {"date": "2020-04-07", "close": 24.3279, "volume": 151916.0}, {"date": "2020-04-08", "close": 25.0771, "volume": 6098.0}, {"date": "2020-04-09", "close": 25.6611, "volume": 6233.0}, {"date": "2020-04-13", "close": 25.1561, "volume": 6411.0}, {"date": "2020-04-14", "close": 25.6598, "volume": 160466.0}, {"date": "2020-04-15", "close": 24.8563, "volume": 904.0}, {"date": "2020-04-16", "close": 24.8055, "volume": 18096.0}, {"date": "2020-04-17", "close": 25.6599, "volume": 5166.0}, {"date": "2020-04-20", "close": 25.1684, "volume": 3141.0}, {"date": "2020-04-21", "close": 24.4505, "volume": 6214.0}, {"date": "2020-04-22", "close": 24.8478, "volume": 4083.0}, {"date": "2020-04-23", "close": 24.78, "volume": 16448.0}, {"date": "2020-04-24", "close": 25.155, "volume": 5890.0}, {"date": "2020-04-27", "close": 25.7617, "volume": 3422.0}, {"date": "2020-04-28", "close": 25.8793, "volume": 2607.0}, {"date": "2020-04-29", "close": 26.2287, "volume": 17697.0}, {"date": "2020-04-30", "close": 25.7, "volume": 8323.0}, {"date": "2020-05-01", "close": 24.9837, "volume": 12141.0}, {"date": "2020-05-04", "close": 24.9828, "volume": 3788.0}, {"date": "2020-05-05", "close": 25.1375, "volume": 1063.0}, {"date": "2020-05-06", "close": 24.7949, "volume": 9707.0}, {"date": "2020-05-07", "close": 24.82, "volume": 3608.0}, {"date": "2020-05-08", "close": 25.328, "volume": 9259.0}, {"date": "2020-05-11", "close": 25.2678, "volume": 1066.0}, {"date": "2020-05-12", "close": 24.76, "volume": 6669.0}, {"date": "2020-05-13", "close": 24.318, "volume": 7048.0}, {"date": "2020-05-14", "close": 24.5794, "volume": 27596.0}, {"date": "2020-05-15", "close": 24.53, "volume": 4685.0}, {"date": "2020-05-18", "close": 25.36, "volume": 88406.0}, {"date": "2020-05-19", "close": 24.975, "volume": 6164.0}, {"date": "2020-05-20", "close": 25.2889, "volume": 3601.0}, {"date": "2020-05-21", "close": 25.0966, "volume": 2714.0}, {"date": "2020-05-22", "close": 25.13, "volume": 22560.0}, {"date": "2020-05-26", "close": 25.6707, "volume": 13025.0}, {"date": "2020-05-27", "close": 26.2214, "volume": 46174.0}, {"date": "2020-05-28", "close": 26.1691, "volume": 8164.0}, {"date": "2020-05-29", "close": 26.1804, "volume": 4073.0}, {"date": "2020-06-01", "close": 26.18, "volume": 29527.0}, {"date": "2020-06-02", "close": 26.3957, "volume": 27278.0}, {"date": "2020-06-03", "close": 26.9689, "volume": 14406.0}, {"date": "2020-06-04", "close": 27.0559, "volume": 3814.0}, {"date": "2020-06-05", "close": 27.7775, "volume": 5062.0}, {"date": "2020-06-08", "close": 28.2215, "volume": 8149.0}, {"date": "2020-06-09", "close": 27.85, "volume": 3660.0}, {"date": "2020-06-10", "close": 27.4065, "volume": 7693.0}, {"date": "2020-06-11", "close": 25.6746, "volume": 9074.0}, {"date": "2020-06-12", "close": 25.9222, "volume": 4513.0}, {"date": "2020-06-15", "close": 26.0288, "volume": 11131.0}, {"date": "2020-06-16", "close": 26.4615, "volume": 6601.0}, {"date": "2020-06-17", "close": 26.3243, "volume": 2660.0}, {"date": "2020-06-18", "close": 26.3311, "volume": 3408.0}, {"date": "2020-06-19", "close": 26.1752, "volume": 5502.0}, {"date": "2020-06-22", "close": 26.0845, "volume": 3608.0}, {"date": "2020-06-23", "close": 26.1037, "volume": 2034.0}, {"date": "2020-06-24", "close": 25.4653, "volume": 4133.0}, {"date": "2020-06-25", "close": 25.71, "volume": 8611.0}, {"date": "2020-06-26", "close": 25.085, "volume": 285816.0}, {"date": "2020-06-29", "close": 25.4577, "volume": 1248.0}, {"date": "2020-06-30", "close": 25.8, "volume": 13248.0}, {"date": "2020-07-01", "close": 25.482, "volume": 5209.0}, {"date": "2020-07-02", "close": 25.6293, "volume": 18651.0}, {"date": "2020-07-06", "close": 25.762, "volume": 5795.0}, {"date": "2020-07-07", "close": 25.49, "volume": 6948.0}, {"date": "2020-07-08", "close": 25.5007, "volume": 1728.0}, {"date": "2020-07-09", "close": 25.0393, "volume": 5639.0}, {"date": "2020-07-10", "close": 25.4885, "volume": 14196.0}, {"date": "2020-07-13", "close": 25.5898, "volume": 6582.0}, {"date": "2020-07-14", "close": 25.88, "volume": 7512.0}, {"date": "2020-07-15", "close": 26.1513, "volume": 2987.0}, {"date": "2020-07-16", "close": 26.2166, "volume": 2632.0}, {"date": "2020-07-17", "close": 26.3368, "volume": 17748.0}, {"date": "2020-07-20", "close": 26.0711, "volume": 16023.0}, {"date": "2020-07-21", "close": 26.4365, "volume": 31099.0}, {"date": "2020-07-22", "close": 26.6353, "volume": 4960.0}, {"date": "2020-07-23", "close": 26.5102, "volume": 4683.0}, {"date": "2020-07-24", "close": 26.3725, "volume": 21500.0}, {"date": "2020-07-27", "close": 26.4911, "volume": 14254.0}, {"date": "2020-07-28", "close": 26.495, "volume": 1704.0}, {"date": "2020-07-29", "close": 26.6317, "volume": 11395.0}, {"date": "2020-07-30", "close": 26.33, "volume": 3466.0}, {"date": "2020-07-31", "close": 26.2186, "volume": 6567.0}, {"date": "2020-08-03", "close": 26.2872, "volume": 5446.0}, {"date": "2020-08-04", "close": 26.4426, "volume": 6059.0}, {"date": "2020-08-05", "close": 26.5724, "volume": 9800.0}, {"date": "2020-08-06", "close": 26.5962, "volume": 9353.0}, {"date": "2020-08-07", "close": 26.8217, "volume": 3745.0}, {"date": "2020-08-10", "close": 27.001, "volume": 1734.0}, {"date": "2020-08-11", "close": 27.0599, "volume": 15384.0}, {"date": "2020-08-12", "close": 27.3039, "volume": 1991.0}, {"date": "2020-08-13", "close": 27.133, "volume": 1145.0}, {"date": "2020-08-14", "close": 27.1384, "volume": 3012.0}, {"date": "2020-08-17", "close": 27.1731, "volume": 3163.0}, {"date": "2020-08-18", "close": 27.0582, "volume": 856.0}, {"date": "2020-08-19", "close": 26.9882, "volume": 6540.0}, {"date": "2020-08-20", "close": 26.8607, "volume": 3074.0}, {"date": "2020-08-21", "close": 26.8858, "volume": 1910.0}, {"date": "2020-08-24", "close": 27.1966, "volume": 3240.0}, {"date": "2020-08-25", "close": 27.2148, "volume": 4441.0}, {"date": "2020-08-26", "close": 27.1612, "volume": 22462.0}, {"date": "2020-08-27", "close": 27.2789, "volume": 5059.0}, {"date": "2020-08-28", "close": 27.4532, "volume": 871.0}, {"date": "2020-08-31", "close": 27.2993, "volume": 2085.0}, {"date": "2020-09-01", "close": 27.1486, "volume": 11359.0}, {"date": "2020-09-02", "close": 27.7418, "volume": 6092.0}, {"date": "2020-09-03", "close": 27.2079, "volume": 2193.0}, {"date": "2020-09-04", "close": 27.2643, "volume": 7458.0}, {"date": "2020-09-08", "close": 26.7283, "volume": 1383.0}, {"date": "2020-09-09", "close": 27.05, "volume": 2149.0}, {"date": "2020-09-10", "close": 26.7581, "volume": 3661.0}, {"date": "2020-09-11", "close": 26.9332, "volume": 13855.0}, {"date": "2020-09-14", "close": 27.2684, "volume": 7167.0}, {"date": "2020-09-15", "close": 27.184, "volume": 7638.0}, {"date": "2020-09-16", "close": 27.321, "volume": 7850.0}, {"date": "2020-09-17", "close": 27.1557, "volume": 3549.0}, {"date": "2020-09-18", "close": 26.9432, "volume": 1100.0}, {"date": "2020-09-21", "close": 26.3314, "volume": 41148.0}, {"date": "2020-09-22", "close": 26.4752, "volume": 8186.0}, {"date": "2020-09-23", "close": 26.14, "volume": 23599.0}, {"date": "2020-09-24", "close": 26.1908, "volume": 2919.0}, {"date": "2020-09-25", "close": 26.361, "volume": 3851.0}, {"date": "2020-09-28", "close": 26.65, "volume": 2664.0}, {"date": "2020-09-29", "close": 26.51, "volume": 3270.0}, {"date": "2020-09-30", "close": 26.8252, "volume": 9441.0}, {"date": "2020-10-01", "close": 26.472, "volume": 14589.0}, {"date": "2020-10-02", "close": 26.5663, "volume": 2819.0}, {"date": "2020-10-05", "close": 26.8355, "volume": 12182.0}, {"date": "2020-10-06", "close": 26.63, "volume": 6346.0}, {"date": "2020-10-07", "close": 27.0273, "volume": 776.0}, {"date": "2020-10-08", "close": 27.2919, "volume": 7334.0}, {"date": "2020-10-09", "close": 27.359, "volume": 955.0}, {"date": "2020-10-12", "close": 27.5178, "volume": 982.0}, {"date": "2020-10-13", "close": 27.367, "volume": 3340.0}, {"date": "2020-10-14", "close": 27.3, "volume": 3313.0}, {"date": "2020-10-15", "close": 27.1993, "volume": 2762.0}, {"date": "2020-10-16", "close": 27.366, "volume": 7132.0}, {"date": "2020-10-19", "close": 26.9573, "volume": 5612.0}, {"date": "2020-10-20", "close": 26.9792, "volume": 5447.0}, {"date": "2020-10-21", "close": 26.88, "volume": 6817.0}, {"date": "2020-10-22", "close": 27.2399, "volume": 9422.0}, {"date": "2020-10-23", "close": 27.2387, "volume": 2771.0}, {"date": "2020-10-26", "close": 26.92, "volume": 19717.0}, {"date": "2020-10-27", "close": 26.6233, "volume": 11774.0}, {"date": "2020-10-28", "close": 25.9023, "volume": 7878.0}, {"date": "2020-10-29", "close": 26.0807, "volume": 12565.0}, {"date": "2020-10-30", "close": 25.9398, "volume": 14190.0}, {"date": "2020-11-02", "close": 26.53, "volume": 14115.0}, {"date": "2020-11-03", "close": 26.9, "volume": 23210.0}, {"date": "2020-11-04", "close": 27.0407, "volume": 6901.0}, {"date": "2020-11-05", "close": 27.1703, "volume": 13250.0}, {"date": "2020-11-06", "close": 27.1369, "volume": 85294.0}, {"date": "2020-11-09", "close": 27.76, "volume": 18898.0}, {"date": "2020-11-10", "close": 28.3005, "volume": 20998.0}, {"date": "2020-11-11", "close": 28.29, "volume": 17355.0}, {"date": "2020-11-12", "close": 27.96, "volume": 21513.0}, {"date": "2020-11-13", "close": 28.3841, "volume": 3968.0}, {"date": "2020-11-16", "close": 28.66, "volume": 4895.0}, {"date": "2020-11-17", "close": 28.5163, "volume": 11258.0}, {"date": "2020-11-18", "close": 28.202, "volume": 10681.0}, {"date": "2020-11-19", "close": 28.1474, "volume": 8426.0}, {"date": "2020-11-20", "close": 28.0957, "volume": 13167.0}, {"date": "2020-11-23", "close": 28.2148, "volume": 11607.0}, {"date": "2020-11-24", "close": 28.6591, "volume": 2823.0}, {"date": "2020-11-25", "close": 28.5207, "volume": 3347.0}, {"date": "2020-11-27", "close": 28.5162, "volume": 478.0}, {"date": "2020-11-30", "close": 28.3275, "volume": 4807.0}, {"date": "2020-12-01", "close": 28.6, "volume": 2825.0}, {"date": "2020-12-02", "close": 28.673, "volume": 6838.0}, {"date": "2020-12-03", "close": 28.6423, "volume": 2614.0}, {"date": "2020-12-04", "close": 28.8975, "volume": 7857.0}, {"date": "2020-12-07", "close": 28.8278, "volume": 3915.0}, {"date": "2020-12-08", "close": 29.0672, "volume": 5128.0}, {"date": "2020-12-09", "close": 29.1999, "volume": 10785.0}, {"date": "2020-12-10", "close": 29.0055, "volume": 3027.0}, {"date": "2020-12-11", "close": 28.9789, "volume": 2393.0}, {"date": "2020-12-14", "close": 28.7012, "volume": 3325.0}, {"date": "2020-12-15", "close": 28.8545, "volume": 4714.0}, {"date": "2020-12-16", "close": 28.8064, "volume": 5961.0}, {"date": "2020-12-17", "close": 28.8793, "volume": 9558.0}, {"date": "2020-12-18", "close": 28.94, "volume": 12338.0}, {"date": "2020-12-21", "close": 28.5838, "volume": 9155.0}, {"date": "2020-12-22", "close": 28.405, "volume": 6848.0}, {"date": "2020-12-23", "close": 28.553, "volume": 4859.0}, {"date": "2020-12-24", "close": 28.5594, "volume": 2478.0}, {"date": "2020-12-28", "close": 28.6073, "volume": 7777.0}, {"date": "2020-12-29", "close": 28.3361, "volume": 15021.0}, {"date": "2020-12-30", "close": 28.382, "volume": 4712.0}, {"date": "2020-12-31", "close": 28.66, "volume": 6926.0}, {"date": "2021-01-04", "close": 28.29, "volume": 32647.0}, {"date": "2021-01-05", "close": 28.36, "volume": 6376.0}, {"date": "2021-01-06", "close": 28.6932, "volume": 10166.0}, {"date": "2021-01-07", "close": 28.7471, "volume": 5895.0}, {"date": "2021-01-08", "close": 28.7217, "volume": 4461.0}, {"date": "2021-01-11", "close": 28.73, "volume": 5432.0}, {"date": "2021-01-12", "close": 28.6473, "volume": 15875.0}, {"date": "2021-01-13", "close": 28.6761, "volume": 13442.0}, {"date": "2021-01-14", "close": 28.6292, "volume": 3691.0}, {"date": "2021-01-15", "close": 28.6089, "volume": 4712.0}, {"date": "2021-01-19", "close": 28.777, "volume": 102787.0}, {"date": "2021-01-20", "close": 28.8521, "volume": 35767.0}, {"date": "2021-01-21", "close": 28.677, "volume": 2315.0}, {"date": "2021-01-22", "close": 28.59, "volume": 29265.0}, {"date": "2021-01-25", "close": 28.7741, "volume": 22116.0}, {"date": "2021-01-26", "close": 28.7766, "volume": 991.0}, {"date": "2021-01-27", "close": 28.2247, "volume": 8236.0}, {"date": "2021-01-28", "close": 28.35, "volume": 11893.0}, {"date": "2021-01-29", "close": 27.95, "volume": 21251.0}, {"date": "2021-02-01", "close": 28.01, "volume": 12849.0}, {"date": "2021-02-02", "close": 28.1776, "volume": 6365.0}, {"date": "2021-02-03", "close": 28.18, "volume": 20638.0}, {"date": "2021-02-04", "close": 28.4186, "volume": 1076.0}, {"date": "2021-02-05", "close": 28.62, "volume": 3799.0}, {"date": "2021-02-08", "close": 28.5677, "volume": 5668.0}, {"date": "2021-02-09", "close": 28.58, "volume": 14041.0}, {"date": "2021-02-10", "close": 28.526, "volume": 2374.0}, {"date": "2021-02-11", "close": 28.5, "volume": 5341.0}, {"date": "2021-02-12", "close": 28.52, "volume": 5351.0}, {"date": "2021-02-16", "close": 28.3991, "volume": 2601.0}, {"date": "2021-02-17", "close": 28.6227, "volume": 3480.0}, {"date": "2021-02-18", "close": 28.65, "volume": 10028.0}, {"date": "2021-02-19", "close": 28.44, "volume": 1144.0}, {"date": "2021-02-22", "close": 28.56, "volume": 6885.0}, {"date": "2021-02-23", "close": 28.58, "volume": 5932.0}, {"date": "2021-02-24", "close": 28.7987, "volume": 8002.0}, {"date": "2021-02-25", "close": 28.4624, "volume": 4076.0}, {"date": "2021-02-26", "close": 28.0, "volume": 15312.0}, {"date": "2021-03-01", "close": 28.3216, "volume": 2519.0}, {"date": "2021-03-02", "close": 28.34, "volume": 14473.0}, {"date": "2021-03-03", "close": 28.3606, "volume": 7428.0}, {"date": "2021-03-04", "close": 28.0506, "volume": 42555.0}, {"date": "2021-03-05", "close": 28.6592, "volume": 9394.0}, {"date": "2021-03-08", "close": 28.9258, "volume": 13335.0}, {"date": "2021-03-09", "close": 28.9431, "volume": 3081.0}, {"date": "2021-03-10", "close": 29.2352, "volume": 3701.0}, {"date": "2021-03-11", "close": 29.05, "volume": 7566.0}, {"date": "2021-03-12", "close": 29.23, "volume": 5029.0}, {"date": "2021-03-15", "close": 29.5868, "volume": 1269.0}, {"date": "2021-03-16", "close": 29.63, "volume": 806.0}, {"date": "2021-03-17", "close": 29.6165, "volume": 8349.0}, {"date": "2021-03-18", "close": 29.627, "volume": 3106.0}, {"date": "2021-03-19", "close": 29.52, "volume": 3508.0}, {"date": "2021-03-22", "close": 29.7294, "volume": 1698.0}, {"date": "2021-03-23", "close": 29.6145, "volume": 1061.0}, {"date": "2021-03-24", "close": 29.6622, "volume": 3554.0}, {"date": "2021-03-25", "close": 29.866, "volume": 9675.0}, {"date": "2021-03-26", "close": 30.3295, "volume": 24736.0}, {"date": "2021-03-29", "close": 30.5284, "volume": 11319.0}, {"date": "2021-03-30", "close": 30.2261, "volume": 7178.0}, {"date": "2021-03-31", "close": 30.2298, "volume": 59360.0}, {"date": "2021-04-01", "close": 29.9793, "volume": 5500.0}, {"date": "2021-04-05", "close": 30.2284, "volume": 9856.0}, {"date": "2021-04-06", "close": 30.1986, "volume": 13535.0}, {"date": "2021-04-07", "close": 30.1789, "volume": 5828.0}, {"date": "2021-04-08", "close": 30.1595, "volume": 7338.0}, {"date": "2021-04-09", "close": 30.2754, "volume": 6757.0}, {"date": "2021-04-12", "close": 30.3245, "volume": 2521.0}, {"date": "2021-04-13", "close": 30.2968, "volume": 6178.0}, {"date": "2021-04-14", "close": 30.2604, "volume": 4130.0}, {"date": "2021-04-15", "close": 30.52, "volume": 3418.0}, {"date": "2021-04-16", "close": 30.788, "volume": 1455.0}, {"date": "2021-04-19", "close": 30.6754, "volume": 9310.0}, {"date": "2021-04-20", "close": 30.7744, "volume": 6722.0}, {"date": "2021-04-21", "close": 30.9157, "volume": 6179.0}, {"date": "2021-04-22", "close": 30.6897, "volume": 1127.0}, {"date": "2021-04-23", "close": 30.7843, "volume": 3556.0}, {"date": "2021-04-26", "close": 30.5639, "volume": 4519.0}, {"date": "2021-04-27", "close": 30.5065, "volume": 2305.0}, {"date": "2021-04-28", "close": 30.4343, "volume": 1490.0}, {"date": "2021-04-29", "close": 30.6126, "volume": 889.0}, {"date": "2021-04-30", "close": 30.6405, "volume": 4417.0}, {"date": "2021-05-03", "close": 30.9529, "volume": 9980.0}, {"date": "2021-05-04", "close": 30.9834, "volume": 7135.0}, {"date": "2021-05-05", "close": 31.0668, "volume": 4935.0}, {"date": "2021-05-06", "close": 31.3541, "volume": 2937.0}, {"date": "2021-05-07", "close": 31.4669, "volume": 4735.0}, {"date": "2021-05-10", "close": 31.683, "volume": 2129.0}, {"date": "2021-05-11", "close": 31.318, "volume": 16931.0}, {"date": "2021-05-12", "close": 30.9926, "volume": 5742.0}, {"date": "2021-05-13", "close": 31.4686, "volume": 3920.0}, {"date": "2021-05-14", "close": 31.5923, "volume": 3529.0}, {"date": "2021-05-17", "close": 31.48, "volume": 7587.0}, {"date": "2021-05-18", "close": 31.27, "volume": 7901.0}, {"date": "2021-05-19", "close": 31.0409, "volume": 4042.0}, {"date": "2021-05-20", "close": 31.3242, "volume": 766.0}, {"date": "2021-05-21", "close": 31.3551, "volume": 7448.0}, {"date": "2021-05-24", "close": 31.4088, "volume": 3280.0}, {"date": "2021-05-25", "close": 31.1966, "volume": 23108.0}, {"date": "2021-05-26", "close": 31.1206, "volume": 2352.0}, {"date": "2021-05-27", "close": 31.078, "volume": 4077.0}, {"date": "2021-05-28", "close": 31.1353, "volume": 5596.0}, {"date": "2021-06-01", "close": 30.9832, "volume": 2601.0}, {"date": "2021-06-02", "close": 31.0775, "volume": 3337.0}, {"date": "2021-06-03", "close": 31.1967, "volume": 2479.0}, {"date": "2021-06-04", "close": 31.3311, "volume": 7570.0}, {"date": "2021-06-07", "close": 31.27, "volume": 1624.0}, {"date": "2021-06-08", "close": 31.0662, "volume": 5682.0}, {"date": "2021-06-09", "close": 31.1755, "volume": 832.0}, {"date": "2021-06-10", "close": 31.45, "volume": 7620.0}, {"date": "2021-06-11", "close": 31.3935, "volume": 1608.0}, {"date": "2021-06-14", "close": 31.3061, "volume": 3984.0}, {"date": "2021-06-15", "close": 31.3128, "volume": 1144.0}, {"date": "2021-06-16", "close": 31.1, "volume": 2726.0}, {"date": "2021-06-17", "close": 31.0049, "volume": 4834.0}, {"date": "2021-06-18", "close": 30.49, "volume": 562.0}, {"date": "2021-06-21", "close": 30.8732, "volume": 2259.0}, {"date": "2021-06-22", "close": 30.8773, "volume": 2106.0}, {"date": "2021-06-23", "close": 30.6539, "volume": 3168.0}, {"date": "2021-06-24", "close": 30.772, "volume": 708.0}, {"date": "2021-06-25", "close": 30.9315, "volume": 1890.0}, {"date": "2021-06-28", "close": 30.8662, "volume": 1220.0}, {"date": "2021-06-29", "close": 30.75, "volume": 14811.0}, {"date": "2021-06-30", "close": 30.9419, "volume": 2308.0}, {"date": "2021-07-01", "close": 30.906, "volume": 2934.0}, {"date": "2021-07-02", "close": 31.0886, "volume": 60134.0}, {"date": "2021-07-06", "close": 30.9102, "volume": 11573.0}, {"date": "2021-07-07", "close": 31.065, "volume": 2343.0}, {"date": "2021-07-08", "close": 30.8822, "volume": 2409.0}, {"date": "2021-07-09", "close": 31.1539, "volume": 4006.0}, {"date": "2021-07-12", "close": 31.1892, "volume": 4533.0}, {"date": "2021-07-13", "close": 31.106, "volume": 2027.0}, {"date": "2021-07-14", "close": 31.2912, "volume": 7808.0}, {"date": "2021-07-15", "close": 31.3557, "volume": 3312.0}, {"date": "2021-07-16", "close": 31.3375, "volume": 1213.0}, {"date": "2021-07-19", "close": 30.8964, "volume": 6587.0}, {"date": "2021-07-20", "close": 31.149, "volume": 2255.0}, {"date": "2021-07-21", "close": 31.2347, "volume": 3815.0}, {"date": "2021-07-22", "close": 31.2499, "volume": 3840.0}, {"date": "2021-07-23", "close": 31.5247, "volume": 2667.0}, {"date": "2021-07-26", "close": 31.54, "volume": 1979.0}, {"date": "2021-07-27", "close": 31.6841, "volume": 4149.0}, {"date": "2021-07-28", "close": 31.6085, "volume": 2549.0}, {"date": "2021-07-29", "close": 31.7153, "volume": 4804.0}, {"date": "2021-07-30", "close": 31.6097, "volume": 812.0}, {"date": "2021-08-02", "close": 31.62, "volume": 3681.0}, {"date": "2021-08-03", "close": 31.8682, "volume": 4019.0}, {"date": "2021-08-04", "close": 31.5546, "volume": 3690.0}, {"date": "2021-08-05", "close": 31.6575, "volume": 883.0}, {"date": "2021-08-06", "close": 31.6882, "volume": 8324.0}, {"date": "2021-08-09", "close": 31.6668, "volume": 3178.0}, {"date": "2021-08-10", "close": 31.8861, "volume": 299.0}, {"date": "2021-08-11", "close": 31.9372, "volume": 2071.0}, {"date": "2021-08-12", "close": 32.0423, "volume": 509.0}, {"date": "2021-08-13", "close": 32.2236, "volume": 3179.0}, {"date": "2021-08-16", "close": 32.46, "volume": 16993.0}, {"date": "2021-08-17", "close": 32.5329, "volume": 2785.0}, {"date": "2021-08-18", "close": 32.1454, "volume": 8260.0}, {"date": "2021-08-19", "close": 32.187, "volume": 21471.0}, {"date": "2021-08-20", "close": 32.37, "volume": 1487.0}, {"date": "2021-08-23", "close": 32.3775, "volume": 914.0}, {"date": "2021-08-24", "close": 32.2044, "volume": 11721.0}, {"date": "2021-08-25", "close": 32.2038, "volume": 8000.0}, {"date": "2021-08-26", "close": 32.0853, "volume": 2283.0}, {"date": "2021-08-27", "close": 32.1102, "volume": 2142.0}, {"date": "2021-08-30", "close": 32.1939, "volume": 863.0}, {"date": "2021-08-31", "close": 32.217, "volume": 3955.0}, {"date": "2021-09-01", "close": 32.1245, "volume": 5530.0}, {"date": "2021-09-02", "close": 32.38, "volume": 10192.0}, {"date": "2021-09-03", "close": 32.3024, "volume": 1258.0}, {"date": "2021-09-07", "close": 31.924, "volume": 2180.0}, {"date": "2021-09-08", "close": 32.0551, "volume": 2978.0}, {"date": "2021-09-09", "close": 31.8075, "volume": 8938.0}, {"date": "2021-09-10", "close": 31.6263, "volume": 5232.0}, {"date": "2021-09-13", "close": 31.6405, "volume": 4515.0}, {"date": "2021-09-14", "close": 31.4, "volume": 9537.0}, {"date": "2021-09-15", "close": 31.5692, "volume": 2210.0}, {"date": "2021-09-16", "close": 31.4143, "volume": 1617.0}, {"date": "2021-09-17", "close": 31.2235, "volume": 4500.0}, {"date": "2021-09-20", "close": 30.9188, "volume": 16203.0}, {"date": "2021-09-21", "close": 30.8608, "volume": 2954.0}, {"date": "2021-09-22", "close": 30.93, "volume": 4121.0}, {"date": "2021-09-23", "close": 31.1723, "volume": 4385.0}, {"date": "2021-09-24", "close": 31.1986, "volume": 845.0}, {"date": "2021-09-27", "close": 31.1757, "volume": 2204.0}, {"date": "2021-09-28", "close": 30.8523, "volume": 5026.0}, {"date": "2021-09-29", "close": 31.0598, "volume": 3355.0}, {"date": "2021-09-30", "close": 30.6254, "volume": 97631.0}, {"date": "2021-10-01", "close": 30.6548, "volume": 2005.0}, {"date": "2021-10-04", "close": 30.612, "volume": 4114.0}, {"date": "2021-10-05", "close": 30.72, "volume": 18364.0}, {"date": "2021-10-06", "close": 30.8523, "volume": 2565.0}, {"date": "2021-10-07", "close": 30.9963, "volume": 5225.0}, {"date": "2021-10-08", "close": 30.8922, "volume": 818.0}, {"date": "2021-10-11", "close": 30.6399, "volume": 3133.0}, {"date": "2021-10-12", "close": 30.46, "volume": 1824.0}, {"date": "2021-10-13", "close": 30.5643, "volume": 22734.0}, {"date": "2021-10-14", "close": 30.9375, "volume": 1418.0}, {"date": "2021-10-15", "close": 31.0711, "volume": 1074.0}, {"date": "2021-10-18", "close": 30.7857, "volume": 9046.0}, {"date": "2021-10-19", "close": 31.068, "volume": 7012.0}, {"date": "2021-10-20", "close": 31.3415, "volume": 8387.0}, {"date": "2021-10-21", "close": 31.29, "volume": 10009.0}, {"date": "2021-10-22", "close": 31.31, "volume": 14044.0}, {"date": "2021-10-25", "close": 31.2743, "volume": 2562.0}, {"date": "2021-10-26", "close": 31.3169, "volume": 21628.0}, {"date": "2021-10-27", "close": 31.0, "volume": 3630.0}, {"date": "2021-10-28", "close": 31.1989, "volume": 4580.0}, {"date": "2021-10-29", "close": 31.1911, "volume": 317.0}, {"date": "2021-11-01", "close": 31.2348, "volume": 301.0}, {"date": "2021-11-02", "close": 31.3883, "volume": 1769.0}, {"date": "2021-11-03", "close": 31.5494, "volume": 487.0}, {"date": "2021-11-04", "close": 31.46, "volume": 7240.0}, {"date": "2021-11-05", "close": 31.5704, "volume": 5782.0}, {"date": "2021-11-08", "close": 31.4575, "volume": 3110.0}, {"date": "2021-11-09", "close": 31.4534, "volume": 3640.0}, {"date": "2021-11-10", "close": 31.5538, "volume": 2288.0}, {"date": "2021-11-11", "close": 31.4366, "volume": 2983.0}, {"date": "2021-11-12", "close": 31.4757, "volume": 4154.0}, {"date": "2021-11-15", "close": 31.51, "volume": 7677.0}, {"date": "2021-11-16", "close": 31.41, "volume": 9631.0}, {"date": "2021-11-17", "close": 31.3715, "volume": 6487.0}, {"date": "2021-11-18", "close": 31.17, "volume": 2301.0}, {"date": "2021-11-19", "close": 30.9782, "volume": 1965.0}, {"date": "2021-11-22", "close": 31.1507, "volume": 1977.0}, {"date": "2021-11-23", "close": 31.3458, "volume": 40125.0}, {"date": "2021-11-24", "close": 31.2561, "volume": 3053.0}, {"date": "2021-11-26", "close": 30.74, "volume": 1982.0}, {"date": "2021-11-29", "close": 30.79, "volume": 12342.0}, {"date": "2021-11-30", "close": 29.87, "volume": 6870.0}, {"date": "2021-12-01", "close": 30.0273, "volume": 1382.0}, {"date": "2021-12-02", "close": 30.39, "volume": 5145.0}, {"date": "2021-12-03", "close": 30.61, "volume": 5634.0}, {"date": "2021-12-06", "close": 31.0, "volume": 2639.0}, {"date": "2021-12-07", "close": 31.11, "volume": 725.0}, {"date": "2021-12-08", "close": 31.1039, "volume": 17385.0}, {"date": "2021-12-09", "close": 31.0849, "volume": 1709.0}, {"date": "2021-12-10", "close": 31.25, "volume": 7871.0}, {"date": "2021-12-13", "close": 31.35, "volume": 3355.0}, {"date": "2021-12-14", "close": 31.41, "volume": 13331.0}, {"date": "2021-12-15", "close": 31.6932, "volume": 4746.0}, {"date": "2021-12-16", "close": 32.0407, "volume": 5820.0}, {"date": "2021-12-17", "close": 31.65, "volume": 2534.0}, {"date": "2021-12-20", "close": 31.57, "volume": 2438.0}, {"date": "2021-12-21", "close": 31.6607, "volume": 4111.0}, {"date": "2021-12-22", "close": 31.84, "volume": 2311.0}, {"date": "2021-12-23", "close": 31.9772, "volume": 1815.0}, {"date": "2021-12-27", "close": 32.23, "volume": 2962.0}, {"date": "2021-12-28", "close": 32.3229, "volume": 2281.0}, {"date": "2021-12-29", "close": 32.1726, "volume": 10370.0}, {"date": "2021-12-30", "close": 32.1259, "volume": 820.0}, {"date": "2021-12-31", "close": 32.13, "volume": 3596.0}, {"date": "2022-01-03", "close": 32.1978, "volume": 2309.0}, {"date": "2022-01-04", "close": 32.4392, "volume": 23176.0}, {"date": "2022-01-05", "close": 32.4068, "volume": 7390.0}, {"date": "2022-01-06", "close": 32.42, "volume": 1673.0}, {"date": "2022-01-07", "close": 32.6, "volume": 2145.0}, {"date": "2022-01-10", "close": 32.69, "volume": 6953.0}, {"date": "2022-01-11", "close": 32.72, "volume": 18586.0}, {"date": "2022-01-12", "close": 32.69, "volume": 6971.0}, {"date": "2022-01-13", "close": 32.66, "volume": 3686.0}, {"date": "2022-01-14", "close": 32.71, "volume": 7590.0}, {"date": "2022-01-18", "close": 32.37, "volume": 48501.0}, {"date": "2022-01-19", "close": 32.2093, "volume": 38316.0}, {"date": "2022-01-20", "close": 31.9301, "volume": 5189.0}, {"date": "2022-01-21", "close": 31.8052, "volume": 3532.0}, {"date": "2022-01-24", "close": 31.64, "volume": 20136.0}, {"date": "2022-01-25", "close": 31.5854, "volume": 42836.0}, {"date": "2022-01-26", "close": 31.304, "volume": 9587.0}, {"date": "2022-01-27", "close": 31.3624, "volume": 6067.0}, {"date": "2022-01-28", "close": 31.7967, "volume": 179869.0}, {"date": "2022-01-31", "close": 32.0419, "volume": 5344.0}, {"date": "2022-02-01", "close": 32.0, "volume": 4392.0}, {"date": "2022-02-02", "close": 32.257, "volume": 26729.0}, {"date": "2022-02-03", "close": 31.9792, "volume": 12431.0}, {"date": "2022-02-04", "close": 31.8354, "volume": 8372.0}, {"date": "2022-02-07", "close": 31.7258, "volume": 15959.0}, {"date": "2022-02-08", "close": 31.9864, "volume": 2642.0}, {"date": "2022-02-09", "close": 32.1353, "volume": 16687.0}, {"date": "2022-02-10", "close": 31.7, "volume": 6714.0}, {"date": "2022-02-11", "close": 31.5698, "volume": 5991.0}, {"date": "2022-02-14", "close": 31.37, "volume": 16869.0}, {"date": "2022-02-15", "close": 31.61, "volume": 8681.0}, {"date": "2022-02-16", "close": 31.65, "volume": 4487.0}, {"date": "2022-02-17", "close": 31.51, "volume": 6067.0}, {"date": "2022-02-18", "close": 31.56, "volume": 14286.0}, {"date": "2022-02-22", "close": 31.4239, "volume": 11534.0}, {"date": "2022-02-23", "close": 31.1243, "volume": 4652.0}, {"date": "2022-02-24", "close": 30.86, "volume": 24471.0}, {"date": "2022-02-25", "close": 31.7474, "volume": 7717.0}, {"date": "2022-02-28", "close": 31.54, "volume": 10477.0}, {"date": "2022-03-01", "close": 31.29, "volume": 15080.0}, {"date": "2022-03-02", "close": 31.71, "volume": 5008.0}, {"date": "2022-03-03", "close": 31.845, "volume": 21704.0}, {"date": "2022-03-04", "close": 31.93, "volume": 6271.0}, {"date": "2022-03-07", "close": 31.4904, "volume": 18316.0}, {"date": "2022-03-08", "close": 31.02, "volume": 2219.0}, {"date": "2022-03-09", "close": 31.1867, "volume": 7096.0}, {"date": "2022-03-10", "close": 31.0882, "volume": 6569.0}, {"date": "2022-03-11", "close": 30.8864, "volume": 2152.0}, {"date": "2022-03-14", "close": 30.9189, "volume": 2233.0}, {"date": "2022-03-15", "close": 31.4099, "volume": 1665.0}, {"date": "2022-03-16", "close": 31.5334, "volume": 4294.0}, {"date": "2022-03-17", "close": 31.8027, "volume": 4445.0}, {"date": "2022-03-18", "close": 31.86, "volume": 29503.0}, {"date": "2022-03-21", "close": 31.89, "volume": 6934.0}, {"date": "2022-03-22", "close": 32.0582, "volume": 3591.0}, {"date": "2022-03-23", "close": 31.8074, "volume": 4154.0}, {"date": "2022-03-24", "close": 32.12, "volume": 20502.0}, {"date": "2022-03-25", "close": 32.4, "volume": 7214.0}, {"date": "2022-03-28", "close": 32.4016, "volume": 2155.0}, {"date": "2022-03-29", "close": 32.78, "volume": 4201.0}, {"date": "2022-03-30", "close": 32.7539, "volume": 5881.0}, {"date": "2022-03-31", "close": 32.588, "volume": 4628.0}, {"date": "2022-04-01", "close": 32.6, "volume": 1779.0}, {"date": "2022-04-04", "close": 32.55, "volume": 3174.0}, {"date": "2022-04-05", "close": 32.36, "volume": 5844.0}, {"date": "2022-04-06", "close": 32.61, "volume": 2095.0}, {"date": "2022-04-07", "close": 32.7509, "volume": 13799.0}, {"date": "2022-04-08", "close": 32.7848, "volume": 3958.0}, {"date": "2022-04-11", "close": 32.62, "volume": 6047.0}, {"date": "2022-04-12", "close": 32.56, "volume": 3483.0}, {"date": "2022-04-13", "close": 32.7, "volume": 7825.0}, {"date": "2022-04-14", "close": 32.5563, "volume": 9027.0}, {"date": "2022-04-18", "close": 32.44, "volume": 9091.0}, {"date": "2022-04-19", "close": 32.8927, "volume": 5986.0}, {"date": "2022-04-20", "close": 33.1605, "volume": 2414.0}, {"date": "2022-04-21", "close": 33.06, "volume": 31773.0}, {"date": "2022-04-22", "close": 32.3963, "volume": 76940.0}, {"date": "2022-04-25", "close": 32.4336, "volume": 12651.0}, {"date": "2022-04-26", "close": 31.9455, "volume": 5435.0}, {"date": "2022-04-27", "close": 31.8142, "volume": 13552.0}, {"date": "2022-04-28", "close": 32.1465, "volume": 5500.0}, {"date": "2022-04-29", "close": 31.3013, "volume": 6078.0}, {"date": "2022-05-02", "close": 31.283, "volume": 3635.0}, {"date": "2022-05-03", "close": 31.44, "volume": 10953.0}, {"date": "2022-05-04", "close": 32.27, "volume": 14679.0}, {"date": "2022-05-05", "close": 31.6176, "volume": 9117.0}, {"date": "2022-05-06", "close": 31.65, "volume": 4446.0}, {"date": "2022-05-09", "close": 31.41, "volume": 6408.0}, {"date": "2022-05-10", "close": 31.214, "volume": 8609.0}, {"date": "2022-05-11", "close": 31.1099, "volume": 4629.0}, {"date": "2022-05-12", "close": 31.2389, "volume": 11071.0}, {"date": "2022-05-13", "close": 31.59, "volume": 2886.0}, {"date": "2022-05-16", "close": 31.7299, "volume": 3704.0}, {"date": "2022-05-17", "close": 32.0566, "volume": 3487.0}, {"date": "2022-05-18", "close": 31.1667, "volume": 6216.0}, {"date": "2022-05-19", "close": 30.7137, "volume": 19312.0}, {"date": "2022-05-20", "close": 30.8597, "volume": 7237.0}, {"date": "2022-05-23", "close": 31.2527, "volume": 3860.0}, {"date": "2022-05-24", "close": 31.6024, "volume": 3567.0}, {"date": "2022-05-25", "close": 31.7969, "volume": 6044.0}, {"date": "2022-05-26", "close": 32.0721, "volume": 4134.0}, {"date": "2022-05-27", "close": 32.43, "volume": 5851.0}, {"date": "2022-05-31", "close": 32.28, "volume": 6488.0}, {"date": "2022-06-01", "close": 31.9943, "volume": 5133.0}, {"date": "2022-06-02", "close": 32.1715, "volume": 6169.0}, {"date": "2022-06-03", "close": 31.89, "volume": 5214.0}, {"date": "2022-06-06", "close": 31.8545, "volume": 6020.0}, {"date": "2022-06-07", "close": 32.13, "volume": 4791.0}, {"date": "2022-06-08", "close": 31.6519, "volume": 7522.0}, {"date": "2022-06-09", "close": 31.1, "volume": 4554.0}, {"date": "2022-06-10", "close": 30.7132, "volume": 364509.0}, {"date": "2022-06-13", "close": 29.818, "volume": 12462.0}, {"date": "2022-06-14", "close": 29.495, "volume": 13889.0}, {"date": "2022-06-15", "close": 29.58, "volume": 6295.0}, {"date": "2022-06-16", "close": 29.07, "volume": 61910.0}, {"date": "2022-06-17", "close": 29.0988, "volume": 8008.0}, {"date": "2022-06-21", "close": 29.72, "volume": 12200.0}, {"date": "2022-06-22", "close": 29.7388, "volume": 9106.0}, {"date": "2022-06-23", "close": 30.0199, "volume": 17037.0}, {"date": "2022-06-24", "close": 30.5654, "volume": 24043.0}, {"date": "2022-06-27", "close": 30.6, "volume": 29796.0}, {"date": "2022-06-28", "close": 30.2758, "volume": 33699.0}, {"date": "2022-06-29", "close": 30.2422, "volume": 3659.0}, {"date": "2022-06-30", "close": 30.19, "volume": 22610.0}, {"date": "2022-07-01", "close": 30.28, "volume": 7378.0}, {"date": "2022-07-05", "close": 30.0139, "volume": 8639.0}, {"date": "2022-07-06", "close": 30.0585, "volume": 3609.0}, {"date": "2022-07-07", "close": 30.2581, "volume": 10017.0}, {"date": "2022-07-08", "close": 30.2161, "volume": 2518.0}, {"date": "2022-07-11", "close": 30.0852, "volume": 11334.0}, {"date": "2022-07-12", "close": 30.04, "volume": 6085.0}, {"date": "2022-07-13", "close": 29.8893, "volume": 12658.0}, {"date": "2022-07-14", "close": 29.6946, "volume": 9300.0}, {"date": "2022-07-15", "close": 30.11, "volume": 6708.0}, {"date": "2022-07-18", "close": 29.7387, "volume": 3225.0}, {"date": "2022-07-19", "close": 30.234, "volume": 4856.0}, {"date": "2022-07-20", "close": 30.0775, "volume": 4991.0}, {"date": "2022-07-21", "close": 30.1845, "volume": 8858.0}, {"date": "2022-07-22", "close": 30.1318, "volume": 11560.0}, {"date": "2022-07-25", "close": 30.26, "volume": 38688.0}, {"date": "2022-07-26", "close": 30.3047, "volume": 2717.0}, {"date": "2022-07-27", "close": 30.5946, "volume": 3844.0}, {"date": "2022-07-28", "close": 30.8393, "volume": 29544.0}, {"date": "2022-07-29", "close": 30.9261, "volume": 20614.0}, {"date": "2022-08-01", "close": 30.98, "volume": 15841.0}, {"date": "2022-08-02", "close": 30.75, "volume": 5878.0}, {"date": "2022-08-03", "close": 31.1, "volume": 22347.0}, {"date": "2022-08-04", "close": 30.9, "volume": 4164.0}, {"date": "2022-08-05", "close": 30.8839, "volume": 4845.0}, {"date": "2022-08-08", "close": 30.92, "volume": 7744.0}, {"date": "2022-08-09", "close": 30.8511, "volume": 2089.0}, {"date": "2022-08-10", "close": 31.2647, "volume": 8104.0}, {"date": "2022-08-11", "close": 31.2515, "volume": 1421.0}, {"date": "2022-08-12", "close": 31.62, "volume": 5034.0}, {"date": "2022-08-15", "close": 31.8216, "volume": 10498.0}, {"date": "2022-08-16", "close": 31.99, "volume": 4792.0}, {"date": "2022-08-17", "close": 31.8, "volume": 8576.0}, {"date": "2022-08-18", "close": 31.85, "volume": 4513.0}, {"date": "2022-08-19", "close": 31.72, "volume": 12578.0}, {"date": "2022-08-22", "close": 31.1935, "volume": 8323.0}, {"date": "2022-08-23", "close": 31.0816, "volume": 11029.0}, {"date": "2022-08-24", "close": 31.12, "volume": 9016.0}, {"date": "2022-08-25", "close": 31.3788, "volume": 5487.0}, {"date": "2022-08-26", "close": 30.59, "volume": 4645.0}, {"date": "2022-08-29", "close": 30.4158, "volume": 1573.0}, {"date": "2022-08-30", "close": 30.07, "volume": 5930.0}, {"date": "2022-08-31", "close": 29.9732, "volume": 4093.0}, {"date": "2022-09-01", "close": 30.1554, "volume": 12038.0}, {"date": "2022-09-02", "close": 29.797, "volume": 2074.0}, {"date": "2022-09-06", "close": 29.6941, "volume": 2696.0}, {"date": "2022-09-07", "close": 30.1682, "volume": 5839.0}, {"date": "2022-09-08", "close": 30.3, "volume": 5456.0}, {"date": "2022-09-09", "close": 30.6013, "volume": 2538.0}, {"date": "2022-09-12", "close": 30.8068, "volume": 1345.0}, {"date": "2022-09-13", "close": 29.7717, "volume": 2792.0}, {"date": "2022-09-14", "close": 29.89, "volume": 2554.0}, {"date": "2022-09-15", "close": 29.7183, "volume": 2660.0}, {"date": "2022-09-16", "close": 29.77, "volume": 36723.0}, {"date": "2022-09-19", "close": 29.7957, "volume": 16668.0}, {"date": "2022-09-20", "close": 29.4995, "volume": 5981.0}, {"date": "2022-09-21", "close": 29.14, "volume": 7296.0}, {"date": "2022-09-22", "close": 29.1791, "volume": 3703.0}, {"date": "2022-09-23", "close": 28.68, "volume": 12931.0}, {"date": "2022-09-26", "close": 28.4232, "volume": 6673.0}, {"date": "2022-09-27", "close": 28.2203, "volume": 2407.0}, {"date": "2022-09-28", "close": 28.61, "volume": 20982.0}, {"date": "2022-09-29", "close": 28.17, "volume": 4692.0}, {"date": "2022-09-30", "close": 27.74, "volume": 2760.0}, {"date": "2022-10-03", "close": 28.1, "volume": 9255.0}, {"date": "2022-10-04", "close": 28.81, "volume": 7526.0}, {"date": "2022-10-05", "close": 28.76, "volume": 7197.0}, {"date": "2022-10-06", "close": 28.36, "volume": 9181.0}, {"date": "2022-10-07", "close": 27.83, "volume": 8566.0}, {"date": "2022-10-10", "close": 27.78, "volume": 2232.0}, {"date": "2022-10-11", "close": 27.8368, "volume": 6577.0}, {"date": "2022-10-12", "close": 27.7274, "volume": 14155.0}, {"date": "2022-10-13", "close": 28.4515, "volume": 4347.0}, {"date": "2022-10-14", "close": 28.03, "volume": 42166.0}, {"date": "2022-10-17", "close": 28.41, "volume": 12516.0}, {"date": "2022-10-18", "close": 28.6667, "volume": 9047.0}, {"date": "2022-10-19", "close": 28.5155, "volume": 17549.0}, {"date": "2022-10-20", "close": 28.3189, "volume": 2931.0}, {"date": "2022-10-21", "close": 28.8834, "volume": 1162.0}, {"date": "2022-10-24", "close": 29.27, "volume": 2260.0}, {"date": "2022-10-25", "close": 29.5587, "volume": 4414.0}, {"date": "2022-10-26", "close": 29.7663, "volume": 80826.0}, {"date": "2022-10-27", "close": 29.7693, "volume": 4054.0}, {"date": "2022-10-28", "close": 30.6434, "volume": 11305.0}, {"date": "2022-10-31", "close": 30.52, "volume": 3169.0}, {"date": "2022-11-01", "close": 30.6072, "volume": 31713.0}, {"date": "2022-11-02", "close": 30.1684, "volume": 4680.0}, {"date": "2022-11-03", "close": 30.0362, "volume": 7605.0}, {"date": "2022-11-04", "close": 30.4919, "volume": 47730.0}, {"date": "2022-11-07", "close": 30.78, "volume": 3764.0}, {"date": "2022-11-08", "close": 31.0404, "volume": 7574.0}, {"date": "2022-11-09", "close": 30.63, "volume": 188481.0}, {"date": "2022-11-10", "close": 31.49, "volume": 49073.0}, {"date": "2022-11-11", "close": 31.3853, "volume": 5335.0}, {"date": "2022-11-14", "close": 31.371, "volume": 4936.0}, {"date": "2022-11-15", "close": 31.389, "volume": 4321.0}, {"date": "2022-11-16", "close": 31.3, "volume": 3847.0}, {"date": "2022-11-17", "close": 31.4148, "volume": 3010.0}, {"date": "2022-11-18", "close": 31.72, "volume": 11841.0}, {"date": "2022-11-21", "close": 31.86, "volume": 8357.0}, {"date": "2022-11-22", "close": 32.1903, "volume": 4335.0}, {"date": "2022-11-23", "close": 32.229, "volume": 7625.0}, {"date": "2022-11-25", "close": 32.289, "volume": 1919.0}, {"date": "2022-11-28", "close": 31.9918, "volume": 5934.0}, {"date": "2022-11-29", "close": 32.0572, "volume": 4031.0}, {"date": "2022-11-30", "close": 32.6709, "volume": 3374.0}, {"date": "2022-12-01", "close": 32.8, "volume": 54078.0}, {"date": "2022-12-02", "close": 32.8766, "volume": 8949.0}, {"date": "2022-12-05", "close": 32.5685, "volume": 4183.0}, {"date": "2022-12-06", "close": 32.1954, "volume": 10529.0}, {"date": "2022-12-07", "close": 32.2617, "volume": 21724.0}, {"date": "2022-12-08", "close": 32.49, "volume": 16300.0}, {"date": "2022-12-09", "close": 32.31, "volume": 6251.0}, {"date": "2022-12-12", "close": 32.66, "volume": 7191.0}, {"date": "2022-12-13", "close": 32.89, "volume": 28134.0}, {"date": "2022-12-14", "close": 32.83, "volume": 10830.0}, {"date": "2022-12-15", "close": 32.1984, "volume": 74459.0}, {"date": "2022-12-16", "close": 31.92, "volume": 2848.0}, {"date": "2022-12-19", "close": 31.7982, "volume": 18193.0}, {"date": "2022-12-20", "close": 31.8174, "volume": 12119.0}, {"date": "2022-12-21", "close": 32.22, "volume": 12333.0}, {"date": "2022-12-22", "close": 32.04, "volume": 10097.0}, {"date": "2022-12-23", "close": 32.1656, "volume": 4029.0}, {"date": "2022-12-27", "close": 32.2883, "volume": 9781.0}, {"date": "2022-12-28", "close": 31.67, "volume": 18701.0}, {"date": "2022-12-29", "close": 31.95, "volume": 19885.0}, {"date": "2022-12-30", "close": 31.8837, "volume": 16699.0}, {"date": "2023-01-03", "close": 31.94, "volume": 4626.0}, {"date": "2023-01-04", "close": 32.1355, "volume": 11176.0}, {"date": "2023-01-05", "close": 31.9825, "volume": 28656.0}, {"date": "2023-01-06", "close": 32.7662, "volume": 9583.0}, {"date": "2023-01-09", "close": 32.38, "volume": 3558.0}, {"date": "2023-01-10", "close": 32.49, "volume": 19965.0}, {"date": "2023-01-11", "close": 32.5434, "volume": 18190.0}, {"date": "2023-01-12", "close": 32.4984, "volume": 12743.0}, {"date": "2023-01-13", "close": 32.5608, "volume": 9406.0}, {"date": "2023-01-17", "close": 32.2328, "volume": 210727.0}, {"date": "2023-01-18", "close": 31.5801, "volume": 10941.0}, {"date": "2023-01-19", "close": 31.5173, "volume": 9389.0}, {"date": "2023-01-20", "close": 31.6805, "volume": 9132.0}, {"date": "2023-01-23", "close": 31.83, "volume": 15851.0}, {"date": "2023-01-24", "close": 31.8423, "volume": 14393.0}, {"date": "2023-01-25", "close": 31.8575, "volume": 7652.0}, {"date": "2023-01-26", "close": 31.822, "volume": 1942.0}, {"date": "2023-01-27", "close": 31.76, "volume": 6938.0}, {"date": "2023-01-30", "close": 31.6487, "volume": 11228.0}, {"date": "2023-01-31", "close": 31.9588, "volume": 18375.0}, {"date": "2023-02-01", "close": 32.1561, "volume": 6586.0}, {"date": "2023-02-02", "close": 32.1846, "volume": 3903.0}, {"date": "2023-02-03", "close": 32.0138, "volume": 4807.0}, {"date": "2023-02-06", "close": 31.9506, "volume": 11766.0}, {"date": "2023-02-07", "close": 32.0861, "volume": 11555.0}, {"date": "2023-02-08", "close": 31.841, "volume": 4441.0}, {"date": "2023-02-09", "close": 31.5699, "volume": 16767.0}, {"date": "2023-02-10", "close": 31.8669, "volume": 1835.0}, {"date": "2023-02-13", "close": 32.132, "volume": 16084.0}, {"date": "2023-02-14", "close": 31.9599, "volume": 3356.0}, {"date": "2023-02-15", "close": 31.968, "volume": 7335.0}, {"date": "2023-02-16", "close": 31.7861, "volume": 7371.0}, {"date": "2023-02-17", "close": 31.979, "volume": 1513.0}, {"date": "2023-02-21", "close": 31.53, "volume": 10758.0}, {"date": "2023-02-22", "close": 31.365, "volume": 8171.0}, {"date": "2023-02-23", "close": 31.4143, "volume": 7011.0}, {"date": "2023-02-24", "close": 31.1383, "volume": 4247.0}, {"date": "2023-02-27", "close": 31.1193, "volume": 5585.0}, {"date": "2023-02-28", "close": 30.99, "volume": 5838.0}, {"date": "2023-03-01", "close": 30.8317, "volume": 7999.0}, {"date": "2023-03-02", "close": 31.0165, "volume": 10841.0}, {"date": "2023-03-03", "close": 31.3509, "volume": 5231.0}, {"date": "2023-03-06", "close": 31.4283, "volume": 4010.0}, {"date": "2023-03-07", "close": 31.04, "volume": 7328.0}, {"date": "2023-03-08", "close": 31.0002, "volume": 2075.0}, {"date": "2023-03-09", "close": 30.56, "volume": 21006.0}, {"date": "2023-03-10", "close": 30.3399, "volume": 6760.0}, {"date": "2023-03-13", "close": 30.329, "volume": 2863.0}, {"date": "2023-03-14", "close": 30.62, "volume": 9584.0}, {"date": "2023-03-15", "close": 30.4199, "volume": 10152.0}, {"date": "2023-03-16", "close": 30.59, "volume": 27769.0}, {"date": "2023-03-17", "close": 30.1657, "volume": 27908.0}, {"date": "2023-03-20", "close": 30.59, "volume": 3782.0}, {"date": "2023-03-21", "close": 30.6458, "volume": 27587.0}, {"date": "2023-03-22", "close": 30.1414, "volume": 24878.0}, {"date": "2023-03-23", "close": 29.9984, "volume": 5039.0}, {"date": "2023-03-24", "close": 30.2852, "volume": 3312.0}, {"date": "2023-03-27", "close": 30.5372, "volume": 11162.0}, {"date": "2023-03-28", "close": 30.5619, "volume": 2327.0}, {"date": "2023-03-29", "close": 30.8622, "volume": 6276.0}, {"date": "2023-03-30", "close": 31.01, "volume": 64752.0}, {"date": "2023-03-31", "close": 31.32, "volume": 6866.0}, {"date": "2023-04-03", "close": 31.1401, "volume": 3521.0}, {"date": "2023-04-04", "close": 30.9927, "volume": 10129.0}, {"date": "2023-04-05", "close": 31.31, "volume": 5995.0}, {"date": "2023-04-06", "close": 31.32, "volume": 8312.0}, {"date": "2023-04-10", "close": 31.2772, "volume": 2444.0}, {"date": "2023-04-11", "close": 31.39, "volume": 9507.0}, {"date": "2023-04-12", "close": 31.27, "volume": 6742.0}, {"date": "2023-04-13", "close": 31.44, "volume": 11614.0}, {"date": "2023-04-14", "close": 31.4799, "volume": 9536.0}, {"date": "2023-04-17", "close": 31.66, "volume": 6869.0}, {"date": "2023-04-18", "close": 31.64, "volume": 11833.0}, {"date": "2023-04-19", "close": 31.6514, "volume": 4824.0}, {"date": "2023-04-20", "close": 31.4052, "volume": 12588.0}, {"date": "2023-04-21", "close": 31.5, "volume": 4993.0}, {"date": "2023-04-24", "close": 31.5779, "volume": 8136.0}, {"date": "2023-04-25", "close": 31.41, "volume": 19776.0}, {"date": "2023-04-26", "close": 30.9578, "volume": 132461.0}, {"date": "2023-04-27", "close": 31.3, "volume": 4378.0}, {"date": "2023-04-28", "close": 31.4611, "volume": 3914.0}, {"date": "2023-05-01", "close": 31.56, "volume": 8631.0}, {"date": "2023-05-02", "close": 31.12, "volume": 7909.0}, {"date": "2023-05-03", "close": 30.87, "volume": 2342.0}, {"date": "2023-05-04", "close": 30.701, "volume": 3506.0}, {"date": "2023-05-05", "close": 31.11, "volume": 6726.0}, {"date": "2023-05-08", "close": 31.0347, "volume": 1741.0}, {"date": "2023-05-09", "close": 30.92, "volume": 4687.0}, {"date": "2023-05-10", "close": 30.93, "volume": 94194.0}, {"date": "2023-05-11", "close": 30.79, "volume": 46902.0}, {"date": "2023-05-12", "close": 30.81, "volume": 10106.0}, {"date": "2023-05-15", "close": 30.765, "volume": 6601.0}, {"date": "2023-05-16", "close": 30.4638, "volume": 11062.0}, {"date": "2023-05-17", "close": 30.6838, "volume": 5921.0}, {"date": "2023-05-18", "close": 30.78, "volume": 5382.0}, {"date": "2023-05-19", "close": 30.845, "volume": 5506.0}, {"date": "2023-05-22", "close": 30.79, "volume": 21485.0}, {"date": "2023-05-23", "close": 30.72, "volume": 19695.0}, {"date": "2023-05-24", "close": 30.43, "volume": 17812.0}, {"date": "2023-05-25", "close": 30.28, "volume": 4382.0}, {"date": "2023-05-26", "close": 30.5714, "volume": 3972.0}, {"date": "2023-05-30", "close": 30.4619, "volume": 6781.0}, {"date": "2023-05-31", "close": 30.48, "volume": 10186.0}, {"date": "2023-06-01", "close": 30.5072, "volume": 13267.0}, {"date": "2023-06-02", "close": 31.0078, "volume": 5842.0}, {"date": "2023-06-05", "close": 30.9334, "volume": 9264.0}, {"date": "2023-06-06", "close": 30.9135, "volume": 55817.0}, {"date": "2023-06-07", "close": 31.12, "volume": 8320.0}, {"date": "2023-06-08", "close": 31.2548, "volume": 1984.0}, {"date": "2023-06-09", "close": 31.22, "volume": 9655.0}, {"date": "2023-06-12", "close": 31.3617, "volume": 3683.0}, {"date": "2023-06-13", "close": 31.53, "volume": 5766.0}, {"date": "2023-06-14", "close": 31.57, "volume": 24613.0}, {"date": "2023-06-15", "close": 31.9359, "volume": 3246.0}, {"date": "2023-06-16", "close": 31.966, "volume": 1875.0}, {"date": "2023-06-20", "close": 31.68, "volume": 9464.0}, {"date": "2023-06-21", "close": 31.6177, "volume": 45128.0}, {"date": "2023-06-22", "close": 31.47, "volume": 3374.0}, {"date": "2023-06-23", "close": 31.18, "volume": 3542.0}, {"date": "2023-06-26", "close": 31.2707, "volume": 5077.0}, {"date": "2023-06-27", "close": 31.45, "volume": 9009.0}, {"date": "2023-06-28", "close": 31.34, "volume": 33217.0}, {"date": "2023-06-29", "close": 31.5886, "volume": 16159.0}, {"date": "2023-06-30", "close": 31.872, "volume": 20482.0}, {"date": "2023-07-03", "close": 31.71, "volume": 1360.0}, {"date": "2023-07-05", "close": 31.6354, "volume": 13816.0}, {"date": "2023-07-06", "close": 31.35, "volume": 11361.0}, {"date": "2023-07-07", "close": 31.1969, "volume": 3001.0}, {"date": "2023-07-10", "close": 31.34, "volume": 5711.0}, {"date": "2023-07-11", "close": 31.63, "volume": 4784.0}, {"date": "2023-07-12", "close": 31.7212, "volume": 7337.0}, {"date": "2023-07-13", "close": 31.9022, "volume": 20770.0}, {"date": "2023-07-14", "close": 31.7385, "volume": 7858.0}, {"date": "2023-07-17", "close": 31.6751, "volume": 2937.0}, {"date": "2023-07-18", "close": 31.7909, "volume": 7232.0}, {"date": "2023-07-19", "close": 32.03, "volume": 71395.0}, {"date": "2023-07-20", "close": 32.36, "volume": 8153.0}, {"date": "2023-07-21", "close": 32.5641, "volume": 46894.0}, {"date": "2023-07-24", "close": 32.68, "volume": 22466.0}, {"date": "2023-07-25", "close": 32.6, "volume": 11608.0}, {"date": "2023-07-26", "close": 32.6205, "volume": 15656.0}, {"date": "2023-07-27", "close": 32.3789, "volume": 3417.0}, {"date": "2023-07-28", "close": 32.4842, "volume": 2511.0}, {"date": "2023-07-31", "close": 32.3585, "volume": 7101.0}, {"date": "2023-08-01", "close": 32.2719, "volume": 1931.0}, {"date": "2023-08-02", "close": 32.0457, "volume": 4713.0}, {"date": "2023-08-03", "close": 31.8931, "volume": 12937.0}, {"date": "2023-08-04", "close": 31.7293, "volume": 2124.0}, {"date": "2023-08-07", "close": 32.05, "volume": 4125.0}, {"date": "2023-08-08", "close": 31.9098, "volume": 3455.0}, {"date": "2023-08-09", "close": 31.83, "volume": 1580.0}, {"date": "2023-08-10", "close": 31.8137, "volume": 20501.0}, {"date": "2023-08-11", "close": 31.91, "volume": 13720.0}, {"date": "2023-08-14", "close": 31.84, "volume": 19324.0}, {"date": "2023-08-15", "close": 31.48, "volume": 6665.0}, {"date": "2023-08-16", "close": 31.3, "volume": 32546.0}, {"date": "2023-08-17", "close": 31.3256, "volume": 4966.0}, {"date": "2023-08-18", "close": 31.34, "volume": 6168.0}, {"date": "2023-08-21", "close": 31.3698, "volume": 656.0}, {"date": "2023-08-22", "close": 31.23, "volume": 10843.0}, {"date": "2023-08-23", "close": 31.41, "volume": 16221.0}, {"date": "2023-08-24", "close": 31.24, "volume": 6169.0}, {"date": "2023-08-25", "close": 31.3971, "volume": 14504.0}, {"date": "2023-08-28", "close": 31.4913, "volume": 10642.0}, {"date": "2023-08-29", "close": 31.75, "volume": 10189.0}, {"date": "2023-08-30", "close": 31.74, "volume": 22192.0}, {"date": "2023-08-31", "close": 31.651, "volume": 14378.0}, {"date": "2023-09-01", "close": 31.5432, "volume": 3192.0}, {"date": "2023-09-05", "close": 31.2298, "volume": 24425.0}, {"date": "2023-09-06", "close": 31.03, "volume": 29467.0}, {"date": "2023-09-07", "close": 31.03, "volume": 28059.0}, {"date": "2023-09-08", "close": 31.111, "volume": 5785.0}, {"date": "2023-09-11", "close": 31.238, "volume": 6524.0}, {"date": "2023-09-12", "close": 31.2751, "volume": 6876.0}, {"date": "2023-09-13", "close": 31.3552, "volume": 4705.0}, {"date": "2023-09-14", "close": 31.67, "volume": 6635.0}, {"date": "2023-09-15", "close": 31.4085, "volume": 4679.0}, {"date": "2023-09-18", "close": 31.4272, "volume": 35161.0}, {"date": "2023-09-19", "close": 31.388, "volume": 6777.0}, {"date": "2023-09-20", "close": 31.368, "volume": 2161.0}, {"date": "2023-09-21", "close": 30.98, "volume": 10304.0}, {"date": "2023-09-22", "close": 30.85, "volume": 8822.0}, {"date": "2023-09-25", "close": 30.83, "volume": 15705.0}, {"date": "2023-09-26", "close": 30.45, "volume": 5184.0}, {"date": "2023-09-27", "close": 30.29, "volume": 8767.0}, {"date": "2023-09-28", "close": 30.3584, "volume": 1357.0}, {"date": "2023-09-29", "close": 30.2621, "volume": 3128.0}, {"date": "2023-10-02", "close": 29.64, "volume": 4120.0}, {"date": "2023-10-03", "close": 29.4563, "volume": 9825.0}, {"date": "2023-10-04", "close": 29.5343, "volume": 418387.0}, {"date": "2023-10-05", "close": 29.3959, "volume": 5330.0}, {"date": "2023-10-06", "close": 29.57, "volume": 15298.0}, {"date": "2023-10-09", "close": 29.85, "volume": 7204.0}, {"date": "2023-10-10", "close": 30.0021, "volume": 22504.0}, {"date": "2023-10-11", "close": 29.91, "volume": 5070.0}, {"date": "2023-10-12", "close": 29.679, "volume": 4981.0}, {"date": "2023-10-13", "close": 29.8243, "volume": 5486.0}, {"date": "2023-10-16", "close": 30.1583, "volume": 9442.0}, {"date": "2023-10-17", "close": 30.1189, "volume": 8009.0}, {"date": "2023-10-18", "close": 29.9443, "volume": 12728.0}, {"date": "2023-10-19", "close": 29.7534, "volume": 2447.0}, {"date": "2023-10-20", "close": 29.5918, "volume": 7573.0}, {"date": "2023-10-23", "close": 29.3, "volume": 5235.0}, {"date": "2023-10-24", "close": 29.4551, "volume": 5086.0}, {"date": "2023-10-25", "close": 29.3789, "volume": 7557.0}, {"date": "2023-10-26", "close": 29.04, "volume": 5978.0}, {"date": "2023-10-27", "close": 28.4916, "volume": 8320.0}, {"date": "2023-10-30", "close": 28.8266, "volume": 5765.0}, {"date": "2023-10-31", "close": 29.0074, "volume": 2853.0}, {"date": "2023-11-01", "close": 29.1152, "volume": 139062.0}, {"date": "2023-11-02", "close": 29.6302, "volume": 14181.0}, {"date": "2023-11-03", "close": 29.81, "volume": 5121.0}, {"date": "2023-11-06", "close": 29.7243, "volume": 7696.0}, {"date": "2023-11-07", "close": 29.58, "volume": 4015.0}, {"date": "2023-11-08", "close": 29.4301, "volume": 2720.0}, {"date": "2023-11-09", "close": 29.08, "volume": 2894.0}, {"date": "2023-11-10", "close": 29.2893, "volume": 13878.0}, {"date": "2023-11-13", "close": 29.2291, "volume": 2409.0}, {"date": "2023-11-14", "close": 29.65, "volume": 14941.0}, {"date": "2023-11-15", "close": 29.88, "volume": 9050.0}, {"date": "2023-11-16", "close": 29.7916, "volume": 5340.0}, {"date": "2023-11-17", "close": 29.88, "volume": 2499.0}, {"date": "2023-11-20", "close": 29.9154, "volume": 10090.0}, {"date": "2023-11-21", "close": 29.9907, "volume": 4251.0}, {"date": "2023-11-22", "close": 30.12, "volume": 5117.0}, {"date": "2023-11-24", "close": 30.2309, "volume": 1956.0}, {"date": "2023-11-27", "close": 30.09, "volume": 11756.0}, {"date": "2023-11-28", "close": 30.11, "volume": 3210.0}, {"date": "2023-11-29", "close": 30.0926, "volume": 11915.0}, {"date": "2023-11-30", "close": 30.3284, "volume": 2988.0}, {"date": "2023-12-01", "close": 30.5608, "volume": 4003.0}, {"date": "2023-12-04", "close": 30.63, "volume": 48005.0}, {"date": "2023-12-05", "close": 30.4, "volume": 84291.0}, {"date": "2023-12-06", "close": 30.385, "volume": 107018.0}, {"date": "2023-12-07", "close": 30.392, "volume": 5950.0}, {"date": "2023-12-08", "close": 30.3874, "volume": 28388.0}, {"date": "2023-12-11", "close": 30.64, "volume": 12875.0}, {"date": "2023-12-12", "close": 30.63, "volume": 24149.0}, {"date": "2023-12-13", "close": 31.099, "volume": 24446.0}, {"date": "2023-12-14", "close": 31.12, "volume": 12918.0}, {"date": "2023-12-15", "close": 30.9296, "volume": 9649.0}, {"date": "2023-12-18", "close": 31.06, "volume": 3973.0}, {"date": "2023-12-19", "close": 31.2294, "volume": 8894.0}, {"date": "2023-12-20", "close": 30.7737, "volume": 17406.0}, {"date": "2023-12-21", "close": 30.9361, "volume": 15923.0}, {"date": "2023-12-22", "close": 31.07, "volume": 4202.0}, {"date": "2023-12-26", "close": 31.21, "volume": 14113.0}, {"date": "2023-12-27", "close": 30.95, "volume": 13902.0}, {"date": "2023-12-28", "close": 31.03, "volume": 7952.0}, {"date": "2023-12-29", "close": 31.0137, "volume": 7095.0}, {"date": "2024-01-02", "close": 31.3516, "volume": 7623.0}, {"date": "2024-01-03", "close": 31.34, "volume": 11205.0}, {"date": "2024-01-04", "close": 31.2591, "volume": 22796.0}, {"date": "2024-01-05", "close": 31.26, "volume": 31024.0}, {"date": "2024-01-08", "close": 31.4559, "volume": 10735.0}, {"date": "2024-01-09", "close": 31.28, "volume": 9318.0}, {"date": "2024-01-10", "close": 31.21, "volume": 6599.0}, {"date": "2024-01-11", "close": 31.0417, "volume": 8305.0}, {"date": "2024-01-12", "close": 31.1639, "volume": 5568.0}, {"date": "2024-01-16", "close": 30.899, "volume": 11124.0}, {"date": "2024-01-17", "close": 30.75, "volume": 9099.0}, {"date": "2024-01-18", "close": 30.7816, "volume": 8191.0}, {"date": "2024-01-19", "close": 30.92, "volume": 3206.0}, {"date": "2024-01-22", "close": 30.86, "volume": 7690.0}, {"date": "2024-01-23", "close": 30.88, "volume": 7668.0}, {"date": "2024-01-24", "close": 30.6392, "volume": 14633.0}, {"date": "2024-01-25", "close": 30.91, "volume": 7900.0}, {"date": "2024-01-26", "close": 30.925, "volume": 4352.0}, {"date": "2024-01-29", "close": 31.0046, "volume": 5022.0}, {"date": "2024-01-30", "close": 31.0264, "volume": 3733.0}, {"date": "2024-01-31", "close": 30.7896, "volume": 8481.0}, {"date": "2024-02-01", "close": 31.0518, "volume": 5385.0}, {"date": "2024-02-02", "close": 30.9065, "volume": 51047.0}, {"date": "2024-02-05", "close": 30.5238, "volume": 9128.0}, {"date": "2024-02-06", "close": 30.6782, "volume": 5925.0}, {"date": "2024-02-07", "close": 30.5674, "volume": 2853.0}, {"date": "2024-02-08", "close": 30.5, "volume": 2230.0}, {"date": "2024-02-09", "close": 30.4001, "volume": 5780.0}, {"date": "2024-02-12", "close": 30.66, "volume": 5233.0}, {"date": "2024-02-13", "close": 30.25, "volume": 6014.0}, {"date": "2024-02-14", "close": 30.3101, "volume": 1131.0}, {"date": "2024-02-15", "close": 30.629, "volume": 7306.0}, {"date": "2024-02-16", "close": 30.5761, "volume": 7661.0}, {"date": "2024-02-20", "close": 30.7, "volume": 9908.0}, {"date": "2024-02-21", "close": 30.9512, "volume": 33668.0}, {"date": "2024-02-22", "close": 31.056, "volume": 12739.0}, {"date": "2024-02-23", "close": 31.1711, "volume": 806.0}, {"date": "2024-02-26", "close": 30.91, "volume": 2181.0}, {"date": "2024-02-27", "close": 30.8426, "volume": 24113.0}, {"date": "2024-02-28", "close": 30.84, "volume": 6125.0}, {"date": "2024-02-29", "close": 30.9107, "volume": 3405.0}, {"date": "2024-03-01", "close": 30.88, "volume": 6673.0}, {"date": "2024-03-04", "close": 30.93, "volume": 6694.0}, {"date": "2024-03-05", "close": 30.9, "volume": 4070.0}, {"date": "2024-03-06", "close": 31.16, "volume": 6777.0}, {"date": "2024-03-07", "close": 31.1834, "volume": 127649.0}, {"date": "2024-03-08", "close": 31.3297, "volume": 4224.0}, {"date": "2024-03-11", "close": 31.63, "volume": 7882.0}, {"date": "2024-03-12", "close": 31.6513, "volume": 13817.0}, {"date": "2024-03-13", "close": 31.65, "volume": 3452.0}, {"date": "2024-03-14", "close": 31.42, "volume": 7201.0}, {"date": "2024-03-15", "close": 31.34, "volume": 10297.0}, {"date": "2024-03-18", "close": 31.47, "volume": 8746.0}, {"date": "2024-03-19", "close": 31.6211, "volume": 13022.0}, {"date": "2024-03-20", "close": 31.6492, "volume": 16812.0}, {"date": "2024-03-21", "close": 31.77, "volume": 16817.0}, {"date": "2024-03-22", "close": 31.64, "volume": 1877.0}, {"date": "2024-03-25", "close": 31.7, "volume": 20765.0}, {"date": "2024-03-26", "close": 31.65, "volume": 7019.0}, {"date": "2024-03-27", "close": 32.1261, "volume": 3113.0}, {"date": "2024-03-28", "close": 32.3, "volume": 11939.0}, {"date": "2024-04-01", "close": 31.9648, "volume": 13015.0}, {"date": "2024-04-02", "close": 31.9, "volume": 3826.0}, {"date": "2024-04-03", "close": 31.7093, "volume": 9919.0}, {"date": "2024-04-04", "close": 31.46, "volume": 5741.0}, {"date": "2024-04-05", "close": 31.52, "volume": 10901.0}, {"date": "2024-04-08", "close": 31.4946, "volume": 1777.0}, {"date": "2024-04-09", "close": 31.72, "volume": 6650.0}, {"date": "2024-04-10", "close": 31.44, "volume": 14667.0}, {"date": "2024-04-11", "close": 31.3263, "volume": 5900.0}, {"date": "2024-04-12", "close": 30.92, "volume": 4647.0}, {"date": "2024-04-15", "close": 30.84, "volume": 4100.0}, {"date": "2024-04-16", "close": 30.6646, "volume": 10675.0}, {"date": "2024-04-17", "close": 30.8064, "volume": 16257.0}, {"date": "2024-04-18", "close": 30.9094, "volume": 3253.0}, {"date": "2024-04-19", "close": 31.3059, "volume": 4244.0}, {"date": "2024-04-22", "close": 31.57, "volume": 5531.0}, {"date": "2024-04-23", "close": 31.72, "volume": 3983.0}, {"date": "2024-04-24", "close": 31.8518, "volume": 5913.0}, {"date": "2024-04-25", "close": 31.74, "volume": 3619.0}, {"date": "2024-04-26", "close": 31.5577, "volume": 9054.0}, {"date": "2024-04-29", "close": 31.72, "volume": 5191.0}, {"date": "2024-04-30", "close": 31.4481, "volume": 2402.0}, {"date": "2024-05-01", "close": 31.3676, "volume": 6354.0}, {"date": "2024-05-02", "close": 31.4, "volume": 26708.0}, {"date": "2024-05-03", "close": 31.54, "volume": 12617.0}, {"date": "2024-05-06", "close": 31.58, "volume": 18283.0}, {"date": "2024-05-07", "close": 31.765, "volume": 9083.0}, {"date": "2024-05-08", "close": 31.82, "volume": 10012.0}, {"date": "2024-05-09", "close": 32.08, "volume": 2977.0}, {"date": "2024-05-10", "close": 32.15, "volume": 1324.0}, {"date": "2024-05-13", "close": 32.1726, "volume": 3799.0}, {"date": "2024-05-14", "close": 32.2383, "volume": 5947.0}, {"date": "2024-05-15", "close": 32.44, "volume": 23365.0}, {"date": "2024-05-16", "close": 32.4867, "volume": 8651.0}, {"date": "2024-05-17", "close": 32.533, "volume": 1505.0}, {"date": "2024-05-20", "close": 32.3571, "volume": 1426.0}, {"date": "2024-05-21", "close": 32.3497, "volume": 5201.0}, {"date": "2024-05-22", "close": 32.23, "volume": 2635.0}, {"date": "2024-05-23", "close": 31.7606, "volume": 10622.0}, {"date": "2024-05-24", "close": 31.71, "volume": 5387.0}, {"date": "2024-05-28", "close": 31.4608, "volume": 4367.0}, {"date": "2024-05-29", "close": 31.131, "volume": 16391.0}, {"date": "2024-05-30", "close": 31.29, "volume": 13746.0}, {"date": "2024-05-31", "close": 31.92, "volume": 9447.0}, {"date": "2024-06-03", "close": 31.8012, "volume": 12968.0}, {"date": "2024-06-04", "close": 31.9582, "volume": 1588.0}, {"date": "2024-06-05", "close": 31.8687, "volume": 8257.0}, {"date": "2024-06-06", "close": 31.9, "volume": 5242.0}, {"date": "2024-06-07", "close": 31.8448, "volume": 12555.0}, {"date": "2024-06-10", "close": 31.83, "volume": 1672.0}, {"date": "2024-06-11", "close": 31.733, "volume": 169.0}, {"date": "2024-06-12", "close": 31.5758, "volume": 15316.0}, {"date": "2024-06-13", "close": 31.45, "volume": 9445.0}, {"date": "2024-06-14", "close": 31.36, "volume": 9668.0}, {"date": "2024-06-17", "close": 31.4698, "volume": 7828.0}, {"date": "2024-06-18", "close": 31.53, "volume": 9418.0}, {"date": "2024-06-20", "close": 31.76, "volume": 18208.0}, {"date": "2024-06-21", "close": 31.8012, "volume": 6823.0}, {"date": "2024-06-24", "close": 32.24, "volume": 8233.0}, {"date": "2024-06-25", "close": 32.04, "volume": 614.0}, {"date": "2024-06-26", "close": 31.845, "volume": 3272.0}, {"date": "2024-06-27", "close": 31.7826, "volume": 3746.0}, {"date": "2024-06-28", "close": 31.731, "volume": 5715.0}, {"date": "2024-07-01", "close": 31.4, "volume": 9509.0}, {"date": "2024-07-02", "close": 31.409, "volume": 32363.0}, {"date": "2024-07-03", "close": 31.3655, "volume": 6459.0}, {"date": "2024-07-05", "close": 31.38, "volume": 7928.0}, {"date": "2024-07-08", "close": 31.26, "volume": 9420.0}, {"date": "2024-07-09", "close": 31.2738, "volume": 10523.0}, {"date": "2024-07-10", "close": 31.5401, "volume": 2699.0}, {"date": "2024-07-11", "close": 31.8295, "volume": 1956.0}, {"date": "2024-07-12", "close": 32.01, "volume": 7656.0}, {"date": "2024-07-15", "close": 31.99, "volume": 13809.0}, {"date": "2024-07-16", "close": 32.2903, "volume": 9022.0}, {"date": "2024-07-17", "close": 32.8105, "volume": 7424.0}, {"date": "2024-07-18", "close": 32.7, "volume": 4036.0}, {"date": "2024-07-19", "close": 32.55, "volume": 5792.0}, {"date": "2024-07-22", "close": 32.57, "volume": 8143.0}, {"date": "2024-07-23", "close": 32.3743, "volume": 6029.0}, {"date": "2024-07-24", "close": 32.61, "volume": 4154.0}, {"date": "2024-07-25", "close": 32.86, "volume": 710.0}, {"date": "2024-07-26", "close": 33.096, "volume": 2272.0}, {"date": "2024-07-29", "close": 33.14, "volume": 13714.0}, {"date": "2024-07-30", "close": 33.27, "volume": 8750.0}, {"date": "2024-07-31", "close": 33.1295, "volume": 5007.0}, {"date": "2024-08-01", "close": 33.2267, "volume": 4882.0}, {"date": "2024-08-02", "close": 33.2799, "volume": 1308.0}, {"date": "2024-08-05", "close": 32.46, "volume": 4761.0}, {"date": "2024-08-06", "close": 32.61, "volume": 21986.0}, {"date": "2024-08-07", "close": 32.63, "volume": 3264.0}, {"date": "2024-08-08", "close": 33.06, "volume": 13002.0}, {"date": "2024-08-09", "close": 32.998, "volume": 3079.0}, {"date": "2024-08-12", "close": 32.9266, "volume": 3385.0}, {"date": "2024-08-13", "close": 33.27, "volume": 13562.0}, {"date": "2024-08-14", "close": 33.31, "volume": 7291.0}, {"date": "2024-08-15", "close": 33.529, "volume": 1425.0}, {"date": "2024-08-16", "close": 33.6349, "volume": 6587.0}, {"date": "2024-08-19", "close": 33.8011, "volume": 5956.0}, {"date": "2024-08-20", "close": 33.7205, "volume": 2014.0}, {"date": "2024-08-21", "close": 33.8541, "volume": 9991.0}, {"date": "2024-08-22", "close": 33.7918, "volume": 4054.0}, {"date": "2024-08-23", "close": 34.0802, "volume": 2371.0}, {"date": "2024-08-26", "close": 34.25, "volume": 8910.0}, {"date": "2024-08-27", "close": 34.2416, "volume": 7954.0}, {"date": "2024-08-28", "close": 34.2001, "volume": 7847.0}, {"date": "2024-08-29", "close": 34.32, "volume": 759.0}, {"date": "2024-08-30", "close": 34.5185, "volume": 1463.0}, {"date": "2024-09-03", "close": 34.41, "volume": 2788.0}, {"date": "2024-09-04", "close": 34.4687, "volume": 5054.0}, {"date": "2024-09-05", "close": 34.27, "volume": 10727.0}, {"date": "2024-09-06", "close": 34.0443, "volume": 2428.0}, {"date": "2024-09-09", "close": 34.35, "volume": 2751.0}, {"date": "2024-09-10", "close": 34.305, "volume": 2102.0}, {"date": "2024-09-11", "close": 34.0976, "volume": 11607.0}, {"date": "2024-09-12", "close": 34.18, "volume": 1869.0}, {"date": "2024-09-13", "close": 34.42, "volume": 1526.0}, {"date": "2024-09-16", "close": 34.67, "volume": 9570.0}, {"date": "2024-09-17", "close": 34.569, "volume": 5900.0}, {"date": "2024-09-18", "close": 34.47, "volume": 2412.0}, {"date": "2024-09-19", "close": 34.49, "volume": 6377.0}, {"date": "2024-09-20", "close": 34.5125, "volume": 2876.0}, {"date": "2024-09-23", "close": 34.671, "volume": 9863.0}, {"date": "2024-09-24", "close": 34.67, "volume": 6762.0}, {"date": "2024-09-25", "close": 34.34, "volume": 21300.0}, {"date": "2024-09-26", "close": 34.38, "volume": 2933.0}, {"date": "2024-09-27", "close": 34.63, "volume": 906.0}, {"date": "2024-09-30", "close": 34.76, "volume": 4514.0}, {"date": "2024-10-01", "close": 34.59, "volume": 1754.0}, {"date": "2024-10-02", "close": 34.57, "volume": 3823.0}, {"date": "2024-10-03", "close": 34.44, "volume": 2378.0}, {"date": "2024-10-04", "close": 34.5537, "volume": 3780.0}, {"date": "2024-10-07", "close": 34.4, "volume": 1755.0}, {"date": "2024-10-08", "close": 34.2885, "volume": 1063.0}, {"date": "2024-10-09", "close": 34.5748, "volume": 2220.0}, {"date": "2024-10-10", "close": 34.52, "volume": 3442.0}, {"date": "2024-10-11", "close": 34.769, "volume": 4899.0}, {"date": "2024-10-14", "close": 34.93, "volume": 1740.0}, {"date": "2024-10-15", "close": 34.85, "volume": 2112.0}, {"date": "2024-10-16", "close": 34.9819, "volume": 2403.0}, {"date": "2024-10-17", "close": 34.9968, "volume": 581.0}, {"date": "2024-10-18", "close": 35.04, "volume": 534.0}, {"date": "2024-10-21", "close": 34.71, "volume": 2904.0}, {"date": "2024-10-22", "close": 34.7984, "volume": 1230.0}, {"date": "2024-10-23", "close": 34.6402, "volume": 892.0}, {"date": "2024-10-24", "close": 34.6234, "volume": 1669.0}, {"date": "2024-10-25", "close": 34.3512, "volume": 16886.0}, {"date": "2024-10-28", "close": 34.46, "volume": 3363.0}, {"date": "2024-10-29", "close": 34.1825, "volume": 715.0}, {"date": "2024-10-30", "close": 34.26, "volume": 2545.0}, {"date": "2024-10-31", "close": 34.33, "volume": 7461.0}, {"date": "2024-11-01", "close": 34.2, "volume": 6043.0}, {"date": "2024-11-04", "close": 34.161, "volume": 1554.0}, {"date": "2024-11-05", "close": 34.42, "volume": 9990.0}, {"date": "2024-11-06", "close": 34.912, "volume": 40324.0}, {"date": "2024-11-07", "close": 34.72, "volume": 11702.0}, {"date": "2024-11-08", "close": 34.881, "volume": 1325.0}, {"date": "2024-11-11", "close": 34.7031, "volume": 6090.0}, {"date": "2024-11-12", "close": 34.4368, "volume": 1960.0}, {"date": "2024-11-13", "close": 34.5696, "volume": 920.0}, {"date": "2024-11-14", "close": 34.4091, "volume": 874.0}, {"date": "2024-11-15", "close": 34.2364, "volume": 5438.0}, {"date": "2024-11-18", "close": 34.4248, "volume": 697.0}, {"date": "2024-11-19", "close": 34.2602, "volume": 3236.0}, {"date": "2024-11-20", "close": 34.3617, "volume": 801.0}, {"date": "2024-11-21", "close": 34.7052, "volume": 4267.0}, {"date": "2024-11-22", "close": 34.9584, "volume": 7849.0}, {"date": "2024-11-25", "close": 34.9384, "volume": 3554.0}, {"date": "2024-11-26", "close": 34.9334, "volume": 825.0}, {"date": "2024-11-27", "close": 34.9904, "volume": 853.0}, {"date": "2024-11-29", "close": 35.09, "volume": 472.0}, {"date": "2024-12-02", "close": 34.8172, "volume": 3974.0}, {"date": "2024-12-03", "close": 34.69, "volume": 1662.0}, {"date": "2024-12-04", "close": 34.3324, "volume": 4013.0}, {"date": "2024-12-05", "close": 34.46, "volume": 4147.0}, {"date": "2024-12-06", "close": 34.2051, "volume": 6297.0}, {"date": "2024-12-09", "close": 34.0931, "volume": 4488.0}, {"date": "2024-12-10", "close": 33.9779, "volume": 1650.0}, {"date": "2024-12-11", "close": 33.7741, "volume": 88.0}, {"date": "2024-12-12", "close": 33.7586, "volume": 2208.0}, {"date": "2024-12-13", "close": 33.71, "volume": 22806.0}, {"date": "2024-12-16", "close": 33.381, "volume": 10798.0}, {"date": "2024-12-17", "close": 33.3689, "volume": 12793.0}, {"date": "2024-12-18", "close": 32.6376, "volume": 25543.0}, {"date": "2024-12-19", "close": 32.5018, "volume": 16155.0}, {"date": "2024-12-20", "close": 32.84, "volume": 1442.0}, {"date": "2024-12-23", "close": 32.9698, "volume": 5156.0}, {"date": "2024-12-24", "close": 33.1627, "volume": 3944.0}, {"date": "2024-12-26", "close": 33.18, "volume": 11036.0}, {"date": "2024-12-27", "close": 32.67, "volume": 1608.0}, {"date": "2024-12-30", "close": 32.4357, "volume": 4346.0}, {"date": "2024-12-31", "close": 32.5616, "volume": 4046.0}, {"date": "2025-01-02", "close": 32.58, "volume": 5182.0}, {"date": "2025-01-03", "close": 32.72, "volume": 2014.0}, {"date": "2025-01-06", "close": 32.431, "volume": 7975.0}, {"date": "2025-01-07", "close": 32.52, "volume": 2882.0}, {"date": "2025-01-08", "close": 32.55, "volume": 5231.0}, {"date": "2025-01-10", "close": 32.13, "volume": 8094.0}, {"date": "2025-01-13", "close": 32.46, "volume": 5971.0}, {"date": "2025-01-14", "close": 32.6265, "volume": 3665.0}, {"date": "2025-01-15", "close": 32.8503, "volume": 891.0}, {"date": "2025-01-16", "close": 33.16, "volume": 21082.0}, {"date": "2025-01-17", "close": 33.28, "volume": 5956.0}, {"date": "2025-01-21", "close": 33.411, "volume": 7198.0}, {"date": "2025-01-22", "close": 33.02, "volume": 6468.0}, {"date": "2025-01-23", "close": 33.2174, "volume": 2524.0}, {"date": "2025-01-24", "close": 33.2054, "volume": 2325.0}, {"date": "2025-01-27", "close": 33.6529, "volume": 3175.0}, {"date": "2025-01-28", "close": 33.3821, "volume": 9273.0}, {"date": "2025-01-29", "close": 33.3298, "volume": 5881.0}, {"date": "2025-01-30", "close": 33.257, "volume": 3768.0}, {"date": "2025-01-31", "close": 33.0927, "volume": 3057.0}, {"date": "2025-02-03", "close": 33.1122, "volume": 13354.0}, {"date": "2025-02-04", "close": 32.9923, "volume": 3266.0}, {"date": "2025-02-05", "close": 33.1695, "volume": 5134.0}, {"date": "2025-02-06", "close": 32.96, "volume": 2924.0}, {"date": "2025-02-07", "close": 32.7896, "volume": 13613.0}, {"date": "2025-02-10", "close": 33.0435, "volume": 3618.0}, {"date": "2025-02-11", "close": 33.2204, "volume": 4355.0}, {"date": "2025-02-12", "close": 32.9305, "volume": 5100.0}, {"date": "2025-02-13", "close": 33.1206, "volume": 3958.0}, {"date": "2025-02-14", "close": 33.0168, "volume": 2184.0}, {"date": "2025-02-18", "close": 33.17, "volume": 2648.0}, {"date": "2025-02-19", "close": 33.4084, "volume": 7419.0}, {"date": "2025-02-20", "close": 33.6534, "volume": 1394.0}, {"date": "2025-02-21", "close": 33.65, "volume": 5769.0}, {"date": "2025-02-24", "close": 33.8252, "volume": 3603.0}, {"date": "2025-02-25", "close": 33.888, "volume": 7391.0}, {"date": "2025-02-26", "close": 33.5036, "volume": 8565.0}, {"date": "2025-02-27", "close": 33.55, "volume": 28795.0}, {"date": "2025-02-28", "close": 34.01, "volume": 10218.0}, {"date": "2025-03-03", "close": 33.878, "volume": 11991.0}, {"date": "2025-03-04", "close": 33.4282, "volume": 3900.0}, {"date": "2025-03-05", "close": 33.5036, "volume": 12768.0}, {"date": "2025-03-06", "close": 33.54, "volume": 8132.0}, {"date": "2025-03-07", "close": 34.055, "volume": 12814.0}, {"date": "2025-03-10", "close": 34.0597, "volume": 9323.0}, {"date": "2025-03-11", "close": 33.58, "volume": 14925.0}, {"date": "2025-03-12", "close": 33.23, "volume": 60276.0}, {"date": "2025-03-13", "close": 33.2228, "volume": 6334.0}, {"date": "2025-03-14", "close": 33.6967, "volume": 17045.0}, {"date": "2025-03-17", "close": 34.07, "volume": 7675.0}, {"date": "2025-03-18", "close": 34.0507, "volume": 6067.0}, {"date": "2025-03-19", "close": 34.1132, "volume": 3187.0}, {"date": "2025-03-20", "close": 34.1128, "volume": 12307.0}, {"date": "2025-03-21", "close": 33.91, "volume": 6271.0}, {"date": "2025-03-24", "close": 34.1465, "volume": 10952.0}, {"date": "2025-03-25", "close": 33.8304, "volume": 8012.0}, {"date": "2025-03-26", "close": 34.0288, "volume": 34780.0}, {"date": "2025-03-27", "close": 33.9801, "volume": 4946.0}, {"date": "2025-03-28", "close": 33.7292, "volume": 12128.0}, {"date": "2025-03-31", "close": 34.11, "volume": 24809.0}, {"date": "2025-04-01", "close": 33.5933, "volume": 6631.0}, {"date": "2025-04-02", "close": 33.6603, "volume": 3894.0}, {"date": "2025-04-03", "close": 32.4391, "volume": 18467.0}, {"date": "2025-04-04", "close": 30.56, "volume": 48140.0}, {"date": "2025-04-07", "close": 30.182, "volume": 37660.0}, {"date": "2025-04-08", "close": 29.5, "volume": 27217.0}, {"date": "2025-04-09", "close": 31.32, "volume": 13242.0}, {"date": "2025-04-10", "close": 30.31, "volume": 6367.0}, {"date": "2025-04-11", "close": 30.67, "volume": 5047.0}, {"date": "2025-04-14", "close": 31.05, "volume": 9516.0}, {"date": "2025-04-15", "close": 30.87, "volume": 2060.0}, {"date": "2025-04-16", "close": 30.52, "volume": 7057.0}, {"date": "2025-04-17", "close": 31.03, "volume": 4713.0}, {"date": "2025-04-21", "close": 30.5545, "volume": 10692.0}, {"date": "2025-04-22", "close": 31.15, "volume": 4649.0}, {"date": "2025-04-23", "close": 31.15, "volume": 3818.0}, {"date": "2025-04-24", "close": 31.4822, "volume": 3956.0}, {"date": "2025-04-25", "close": 31.36, "volume": 10024.0}, {"date": "2025-04-28", "close": 31.471, "volume": 6061.0}, {"date": "2025-04-29", "close": 31.6162, "volume": 2523.0}, {"date": "2025-04-30", "close": 31.6, "volume": 6005.0}, {"date": "2025-05-01", "close": 31.392, "volume": 7227.0}, {"date": "2025-05-02", "close": 31.75, "volume": 2919.0}, {"date": "2025-05-05", "close": 31.4666, "volume": 492.0}, {"date": "2025-05-06", "close": 31.2888, "volume": 5896.0}, {"date": "2025-05-07", "close": 31.36, "volume": 12863.0}, {"date": "2025-05-08", "close": 31.573, "volume": 7369.0}, {"date": "2025-05-09", "close": 31.56, "volume": 14736.0}, {"date": "2025-05-12", "close": 32.27, "volume": 8179.0}, {"date": "2025-05-13", "close": 32.12, "volume": 7007.0}, {"date": "2025-05-14", "close": 31.83, "volume": 18516.0}, {"date": "2025-05-15", "close": 32.2528, "volume": 4184.0}, {"date": "2025-05-16", "close": 32.48, "volume": 1739.0}, {"date": "2025-05-19", "close": 32.5068, "volume": 1973.0}, {"date": "2025-05-20", "close": 32.4288, "volume": 831.0}, {"date": "2025-05-21", "close": 31.87, "volume": 1340.0}, {"date": "2025-05-22", "close": 31.7599, "volume": 748.0}, {"date": "2025-05-23", "close": 31.74, "volume": 1115.0}, {"date": "2025-05-27", "close": 32.1, "volume": 3700.0}, {"date": "2025-05-28", "close": 31.8, "volume": 11154.0}, {"date": "2025-05-29", "close": 31.98, "volume": 7479.0}, {"date": "2025-05-30", "close": 32.02, "volume": 4031.0}, {"date": "2025-06-02", "close": 32.04, "volume": 4218.0}, {"date": "2025-06-03", "close": 32.2198, "volume": 1219.0}, {"date": "2025-06-04", "close": 32.06, "volume": 3741.0}, {"date": "2025-06-05", "close": 31.91, "volume": 1091.0}, {"date": "2025-06-06", "close": 32.2213, "volume": 3133.0}, {"date": "2025-06-09", "close": 32.39, "volume": 4252.0}, {"date": "2025-06-10", "close": 32.71, "volume": 1500.0}, {"date": "2025-06-11", "close": 32.6756, "volume": 11197.0}, {"date": "2025-06-12", "close": 32.75, "volume": 12000.0}, {"date": "2025-06-13", "close": 32.523, "volume": 2872.0}, {"date": "2025-06-16", "close": 32.589, "volume": 370.0}, {"date": "2025-06-17", "close": 32.3302, "volume": 5871.0}, {"date": "2025-06-18", "close": 32.2541, "volume": 2040.0}, {"date": "2025-06-20", "close": 32.29, "volume": 2512.0}, {"date": "2025-06-23", "close": 32.413, "volume": 2549.0}, {"date": "2025-06-24", "close": 32.5622, "volume": 2421.0}, {"date": "2025-06-25", "close": 32.2986, "volume": 4285.0}, {"date": "2025-06-26", "close": 32.4746, "volume": 6024.0}, {"date": "2025-06-27", "close": 32.6, "volume": 4721.0}, {"date": "2025-06-30", "close": 32.6416, "volume": 2703.0}, {"date": "2025-07-01", "close": 32.93, "volume": 1218.0}, {"date": "2025-07-02", "close": 33.2048, "volume": 27834.0}, {"date": "2025-07-03", "close": 33.2718, "volume": 17247.0}, {"date": "2025-07-07", "close": 32.952, "volume": 3615.0}, {"date": "2025-07-08", "close": 33.29, "volume": 3076.0}, {"date": "2025-07-09", "close": 33.3372, "volume": 4174.0}, {"date": "2025-07-10", "close": 33.65, "volume": 3556.0}, {"date": "2025-07-11", "close": 33.4899, "volume": 4419.0}, {"date": "2025-07-14", "close": 33.3547, "volume": 2100.0}, {"date": "2025-07-15", "close": 32.8946, "volume": 5597.0}, {"date": "2025-07-16", "close": 33.07, "volume": 3514.0}, {"date": "2025-07-17", "close": 33.3543, "volume": 2894.0}, {"date": "2025-07-18", "close": 33.2101, "volume": 1713.0}, {"date": "2025-07-21", "close": 33.1844, "volume": 2204.0}, {"date": "2025-07-22", "close": 33.7, "volume": 3522.0}, {"date": "2025-07-23", "close": 33.78, "volume": 7066.0}, {"date": "2025-07-24", "close": 33.6827, "volume": 5894.0}, {"date": "2025-07-25", "close": 33.75, "volume": 4616.0}, {"date": "2025-07-28", "close": 33.6111, "volume": 8049.0}, {"date": "2025-07-29", "close": 33.6176, "volume": 4094.0}, {"date": "2025-07-30", "close": 33.2949, "volume": 2892.0}, {"date": "2025-07-31", "close": 32.82, "volume": 1705.0}, {"date": "2025-08-01", "close": 32.67, "volume": 3659.0}, {"date": "2025-08-04", "close": 32.9, "volume": 3097.0}, {"date": "2025-08-05", "close": 32.99, "volume": 1529.0}, {"date": "2025-08-06", "close": 32.9084, "volume": 2967.0}, {"date": "2025-08-07", "close": 32.9856, "volume": 383.0}, {"date": "2025-08-08", "close": 33.155, "volume": 2919.0}, {"date": "2025-08-11", "close": 33.014, "volume": 818.0}, {"date": "2025-08-12", "close": 33.3145, "volume": 1180.0}, {"date": "2025-08-13", "close": 33.76, "volume": 6063.0}, {"date": "2025-08-14", "close": 33.7167, "volume": 2180.0}, {"date": "2025-08-15", "close": 33.6903, "volume": 674.0}, {"date": "2025-08-18", "close": 33.5835, "volume": 1558.0}, {"date": "2025-08-19", "close": 33.8161, "volume": 954.0}, {"date": "2025-08-20", "close": 33.9502, "volume": 2999.0}, {"date": "2025-08-21", "close": 33.9585, "volume": 515.0}, {"date": "2025-08-22", "close": 34.5041, "volume": 591.0}, {"date": "2025-08-25", "close": 34.2694, "volume": 3018.0}, {"date": "2025-08-26", "close": 34.195, "volume": 1709.0}, {"date": "2025-08-27", "close": 34.29, "volume": 2898.0}, {"date": "2025-08-28", "close": 34.1858, "volume": 511.0}, {"date": "2025-08-29", "close": 34.3122, "volume": 2573.0}, {"date": "2025-09-02", "close": 34.1822, "volume": 3127.0}, {"date": "2025-09-03", "close": 33.9094, "volume": 1223.0}, {"date": "2025-09-04", "close": 33.96, "volume": 3345.0}, {"date": "2025-09-05", "close": 33.88, "volume": 4608.0}, {"date": "2025-09-08", "close": 33.7117, "volume": 4828.0}, {"date": "2025-09-09", "close": 33.7508, "volume": 2020.0}, {"date": "2025-09-10", "close": 33.72, "volume": 3045.0}, {"date": "2025-09-11", "close": 34.0911, "volume": 2634.0}, {"date": "2025-09-12", "close": 33.8371, "volume": 1395.0}, {"date": "2025-09-15", "close": 33.61, "volume": 463.0}, {"date": "2025-09-16", "close": 33.6337, "volume": 6197.0}, {"date": "2025-09-17", "close": 33.75, "volume": 2179.0}, {"date": "2025-09-18", "close": 33.74, "volume": 3316.0}, {"date": "2025-09-19", "close": 33.61, "volume": 1942.0}, {"date": "2025-09-22", "close": 33.54, "volume": 3230.0}, {"date": "2025-09-23", "close": 33.7581, "volume": 1817.0}, {"date": "2025-09-24", "close": 33.7824, "volume": 2774.0}, {"date": "2025-09-25", "close": 33.59, "volume": 4148.0}, {"date": "2025-09-26", "close": 33.8285, "volume": 827.0}, {"date": "2025-09-29", "close": 33.7, "volume": 6843.0}, {"date": "2025-09-30", "close": 33.9218, "volume": 2026.0}, {"date": "2025-10-01", "close": 33.7652, "volume": 7320.0}, {"date": "2025-10-02", "close": 33.6365, "volume": 3571.0}, {"date": "2025-10-03", "close": 33.7848, "volume": 2269.0}, {"date": "2025-10-06", "close": 33.66, "volume": 23618.0}, {"date": "2025-10-07", "close": 33.6963, "volume": 1463.0}, {"date": "2025-10-08", "close": 33.6044, "volume": 5464.0}, {"date": "2025-10-09", "close": 33.4764, "volume": 4190.0}, {"date": "2025-10-10", "close": 33.2297, "volume": 1699.0}, {"date": "2025-10-13", "close": 33.3378, "volume": 1371.0}, {"date": "2025-10-14", "close": 33.5923, "volume": 738.0}, {"date": "2025-10-15", "close": 33.4898, "volume": 686.0}, {"date": "2025-10-16", "close": 33.2807, "volume": 1111.0}, {"date": "2025-10-17", "close": 33.5722, "volume": 1075.0}, {"date": "2025-10-20", "close": 33.75, "volume": 4129.0}, {"date": "2025-10-21", "close": 33.718, "volume": 323.0}, {"date": "2025-10-22", "close": 33.7371, "volume": 2873.0}, {"date": "2025-10-23", "close": 33.61, "volume": 4170.0}, {"date": "2025-10-24", "close": 33.5101, "volume": 886.0}, {"date": "2025-10-27", "close": 33.6395, "volume": 383.0}, {"date": "2025-10-28", "close": 33.28, "volume": 38378.0}, {"date": "2025-10-29", "close": 32.9598, "volume": 1209.0}, {"date": "2025-10-30", "close": 32.83, "volume": 3671.0}, {"date": "2025-10-31", "close": 32.852, "volume": 2149.0}, {"date": "2025-11-03", "close": 32.5442, "volume": 2141.0}, {"date": "2025-11-04", "close": 32.61, "volume": 8401.0}, {"date": "2025-11-05", "close": 32.8145, "volume": 273.0}, {"date": "2025-11-06", "close": 32.7818, "volume": 3070.0}, {"date": "2025-11-07", "close": 33.087, "volume": 1910.0}, {"date": "2025-11-10", "close": 33.157, "volume": 643.0}, {"date": "2025-11-11", "close": 33.7028, "volume": 2580.0}, {"date": "2025-11-12", "close": 33.6775, "volume": 459.0}, {"date": "2025-11-13", "close": 31.35, "volume": 2289.0}, {"date": "2025-11-14", "close": 33.7243, "volume": 3887.0}, {"date": "2025-11-17", "close": 33.55, "volume": 3343.0}, {"date": "2025-11-18", "close": 33.79, "volume": 6123.0}, {"date": "2025-11-19", "close": 33.5964, "volume": 5579.0}, {"date": "2025-11-20", "close": 33.41, "volume": 4318.0}, {"date": "2025-11-21", "close": 33.83, "volume": 8439.0}, {"date": "2025-11-24", "close": 33.73, "volume": 4092.0}, {"date": "2025-11-25", "close": 34.06, "volume": 3773.0}, {"date": "2025-11-26", "close": 34.2603, "volume": 2930.0}, {"date": "2025-11-28", "close": 34.4089, "volume": 735.0}, {"date": "2025-12-01", "close": 34.14, "volume": 4093.0}, {"date": "2025-12-02", "close": 33.9848, "volume": 1588.0}, {"date": "2025-12-03", "close": 34.2301, "volume": 3893.0}, {"date": "2025-12-04", "close": 34.0568, "volume": 1989.0}, {"date": "2025-12-05", "close": 33.9574, "volume": 955.0}, {"date": "2025-12-08", "close": 33.71, "volume": 2225.0}, {"date": "2025-12-09", "close": 33.6, "volume": 1847.0}, {"date": "2025-12-10", "close": 33.9668, "volume": 3414.0}, {"date": "2025-12-11", "close": 34.06, "volume": 5144.0}, {"date": "2025-12-12", "close": 34.213, "volume": 4306.0}, {"date": "2025-12-15", "close": 34.4058, "volume": 2629.0}, {"date": "2025-12-16", "close": 34.0289, "volume": 2292.0}, {"date": "2025-12-17", "close": 34.2484, "volume": 4604.0}, {"date": "2025-12-18", "close": 34.12, "volume": 5267.0}, {"date": "2025-12-19", "close": 34.01, "volume": 1470.0}, {"date": "2025-12-22", "close": 34.25, "volume": 4687.0}, {"date": "2025-12-23", "close": 34.229, "volume": 528.0}, {"date": "2025-12-24", "close": 34.3722, "volume": 986.0}, {"date": "2025-12-26", "close": 34.3189, "volume": 1323.0}, {"date": "2025-12-29", "close": 33.9455, "volume": 3006.0}, {"date": "2025-12-30", "close": 33.965, "volume": 5082.0}, {"date": "2025-12-31", "close": 33.7949, "volume": 3357.0}, {"date": "2026-01-02", "close": 33.92, "volume": 7501.0}, {"date": "2026-01-05", "close": 34.055, "volume": 5854.0}, {"date": "2026-01-06", "close": 34.1214, "volume": 15482.0}, {"date": "2026-01-07", "close": 33.7205, "volume": 1306.0}, {"date": "2026-01-08", "close": 34.28, "volume": 4481.0}, {"date": "2026-01-09", "close": 34.4357, "volume": 5617.0}, {"date": "2026-01-12", "close": 34.42, "volume": 2147.0}, {"date": "2026-01-13", "close": 34.5054, "volume": 1261.0}, {"date": "2026-01-14", "close": 35.0492, "volume": 2515.0}, {"date": "2026-01-15", "close": 35.0693, "volume": 2216.0}, {"date": "2026-01-16", "close": 35.1, "volume": 2197.0}, {"date": "2026-01-20", "close": 34.762, "volume": 2686.0}, {"date": "2026-01-21", "close": 35.14, "volume": 1745.0}, {"date": "2026-01-22", "close": 35.0614, "volume": 642.0}, {"date": "2026-01-23", "close": 35.1, "volume": 1989.0}, {"date": "2026-01-26", "close": 35.27, "volume": 1907.0}, {"date": "2026-01-27", "close": 35.4424, "volume": 672.0}, {"date": "2026-01-28", "close": 35.4692, "volume": 1762.0}, {"date": "2026-01-29", "close": 35.5926, "volume": 1595.0}, {"date": "2026-01-30", "close": 36.2064, "volume": 1917.0}, {"date": "2026-02-02", "close": 36.26, "volume": 3563.0}, {"date": "2026-02-03", "close": 36.7036, "volume": 5637.0}, {"date": "2026-02-04", "close": 37.2301, "volume": 1473.0}, {"date": "2026-02-05", "close": 37.1833, "volume": 3108.0}, {"date": "2026-02-06", "close": 37.5315, "volume": 4267.0}, {"date": "2026-02-09", "close": 37.3998, "volume": 2704.0}, {"date": "2026-02-10", "close": 37.5113, "volume": 2848.0}, {"date": "2026-02-11", "close": 38.14, "volume": 17211.0}, {"date": "2026-02-12", "close": 38.0112, "volume": 1748.0}, {"date": "2026-02-13", "close": 38.15, "volume": 6322.0}, {"date": "2026-02-17", "close": 37.9201, "volume": 2442.0}, {"date": "2026-02-18", "close": 38.03, "volume": 3209.0}, {"date": "2026-02-19", "close": 37.97, "volume": 2526.0}, {"date": "2026-02-20", "close": 37.9989, "volume": 747.0}, {"date": "2026-02-23", "close": 38.2029, "volume": 2181.0}, {"date": "2026-02-24", "close": 38.29, "volume": 3064.0}, {"date": "2026-02-25", "close": 38.1915, "volume": 1733.0}, {"date": "2026-02-26", "close": 38.03, "volume": 2309.0}, {"date": "2026-02-27", "close": 38.4289, "volume": 3036.0}, {"date": "2026-03-02", "close": 38.4098, "volume": 3441.0}, {"date": "2026-03-03", "close": 38.05, "volume": 1582.0}, {"date": "2026-03-04", "close": 38.005, "volume": 3195.0}, {"date": "2026-03-05", "close": 37.5939, "volume": 1756.0}, {"date": "2026-03-06", "close": 37.415, "volume": 416.0}, {"date": "2026-03-09", "close": 37.473, "volume": 2677.0}, {"date": "2026-03-10", "close": 37.2653, "volume": 359.0}, {"date": "2026-03-11", "close": 37.1761, "volume": 999.0}, {"date": "2026-03-12", "close": 37.1584, "volume": 2975.0}, {"date": "2026-03-13", "close": 37.3781, "volume": 2434.0}, {"date": "2026-03-16", "close": 37.4866, "volume": 2111.0}, {"date": "2026-03-17", "close": 37.4899, "volume": 592.0}, {"date": "2026-03-18", "close": 36.8891, "volume": 247.0}, {"date": "2026-03-19", "close": 36.8423, "volume": 627.0}, {"date": "2026-03-20", "close": 36.5933, "volume": 569.0}, {"date": "2026-03-23", "close": 36.8797, "volume": 3219.0}, {"date": "2026-03-24", "close": 37.0619, "volume": 1489.0}, {"date": "2026-03-25", "close": 37.2715, "volume": 244.0}, {"date": "2026-03-26", "close": 37.2763, "volume": 151.0}, {"date": "2026-03-27", "close": 37.2718, "volume": 7936.0}, {"date": "2026-03-30", "close": 37.2717, "volume": 2528.0}, {"date": "2026-03-31", "close": 37.4239, "volume": 978.0}, {"date": "2026-04-01", "close": 36.7923, "volume": 7809.0}, {"date": "2026-04-02", "close": 36.8766, "volume": 1187.0}, {"date": "2026-04-06", "close": 37.07, "volume": 19745.0}, {"date": "2026-04-07", "close": 36.84, "volume": 2974.0}, {"date": "2026-04-08", "close": 37.1428, "volume": 853.0}, {"date": "2026-04-09", "close": 37.246, "volume": 906.0}, {"date": "2026-04-10", "close": 36.9188, "volume": 2506.0}, {"date": "2026-04-13", "close": 36.9316, "volume": 10797.0}, {"date": "2026-04-14", "close": 36.7781, "volume": 2022.0}, {"date": "2026-04-15", "close": 36.5561, "volume": 3885.0}, {"date": "2026-04-16", "close": 36.75, "volume": 2787.0}, {"date": "2026-04-17", "close": 36.8471, "volume": 5229.0}, {"date": "2026-04-20", "close": 36.75, "volume": 3094.0}, {"date": "2026-04-21", "close": 36.4165, "volume": 1299.0}, {"date": "2026-04-22", "close": 36.54, "volume": 830.0}, {"date": "2026-04-23", "close": 37.3352, "volume": 713.0}, {"date": "2026-04-24", "close": 37.0185, "volume": 3645.0}, {"date": "2026-04-27", "close": 36.7966, "volume": 2283.0}, {"date": "2026-04-28", "close": 37.0719, "volume": 847.0}, {"date": "2026-04-29", "close": 37.2616, "volume": 1306.0}, {"date": "2026-04-30", "close": 37.9637, "volume": 1936.0}, {"date": "2026-05-01", "close": 37.8, "volume": 1806.0}, {"date": "2026-05-04", "close": 37.5654, "volume": 1009.0}, {"date": "2026-05-05", "close": 37.76, "volume": 937.0}, {"date": "2026-05-06", "close": 37.7001, "volume": 1783.0}, {"date": "2026-05-07", "close": 37.3885, "volume": 4657.0}, {"date": "2026-05-08", "close": 37.2365, "volume": 2772.0}, {"date": "2026-05-11", "close": 37.6249, "volume": 498.0}, {"date": "2026-05-12", "close": 37.8277, "volume": 1744.0}, {"date": "2026-05-13", "close": 37.7526, "volume": 590.0}, {"date": "2026-05-14", "close": 37.81, "volume": 1296.0}, {"date": "2026-05-15", "close": 37.6843, "volume": 902.0}, {"date": "2026-05-18", "close": 38.0855, "volume": 1443.0}, {"date": "2026-05-19", "close": 38.2604, "volume": 129.0}, {"date": "2026-05-20", "close": 38.0995, "volume": 1817.0}, {"date": "2026-05-21", "close": 38.2, "volume": 10081.0}, {"date": "2026-05-22", "close": 38.6952, "volume": 173.0}, {"date": "2026-05-26", "close": 38.4393, "volume": 1436.0}, {"date": "2026-05-27", "close": 38.249, "volume": 4456.0}, {"date": "2026-05-28", "close": 38.0882, "volume": 2004.0}, {"date": "2026-05-29", "close": 37.7798, "volume": 1676.0}, {"date": "2026-06-01", "close": 37.2652, "volume": 237.0}, {"date": "2026-06-02", "close": 37.6206, "volume": 1110.0}, {"date": "2026-06-03", "close": 37.71, "volume": 815.0}, {"date": "2026-06-04", "close": 37.7, "volume": 721.0}, {"date": "2026-06-05", "close": 37.6332, "volume": 819.0}, {"date": "2026-06-08", "close": 37.4716, "volume": 383.0}, {"date": "2026-06-09", "close": 37.584, "volume": 564.0}, {"date": "2026-06-10", "close": 37.6774, "volume": 1696.0}, {"date": "2026-06-11", "close": 37.8839, "volume": 1733.0}, {"date": "2026-06-12", "close": 38.157, "volume": 1008.0}, {"date": "2026-06-15", "close": 37.94, "volume": 1152.0}, {"date": "2026-06-16", "close": 37.9567, "volume": 1643.0}, {"date": "2026-06-17", "close": 37.4099, "volume": 1196.0}, {"date": "2026-06-18", "close": 37.33, "volume": 2518.0}, {"date": "2026-06-22", "close": 37.47, "volume": 4226.0}, {"date": "2026-06-23", "close": 37.6243, "volume": 146.0}, {"date": "2026-06-24", "close": 37.4725, "volume": 503.0}, {"date": "2026-06-25", "close": 37.7466, "volume": 390.0}, {"date": "2026-06-26", "close": 37.7147, "volume": 508.0}, {"date": "2026-06-29", "close": 37.4652, "volume": 480.0}, {"date": "2026-06-30", "close": 37.1462, "volume": 2707.0}, {"date": "2026-07-01", "close": 36.9382, "volume": 2512.0}, {"date": "2026-07-02", "close": 37.5641, "volume": 108.0}, {"date": "2026-07-06", "close": 37.5238, "volume": 3062.0}, {"date": "2026-07-07", "close": 37.9122, "volume": 2399.0}, {"date": "2026-07-08", "close": 37.68, "volume": 1673.0}, {"date": "2026-07-09", "close": 37.4498, "volume": 964.0}, {"date": "2026-07-10", "close": 37.648, "volume": 582.0}, {"date": "2026-07-13", "close": 37.7581, "volume": 1778.0}, {"date": "2026-07-14", "close": 37.47, "volume": 2623.0}, {"date": "2026-07-15", "close": 37.5087, "volume": 1324.0}, {"date": "2026-07-16", "close": 38.28, "volume": 11965.0}, {"date": "2026-07-17", "close": 38.1085, "volume": 2773.0}, {"date": "2026-07-20", "close": 37.993, "volume": 1607.0}, {"date": "2026-07-21", "close": 38.056, "volume": 219.0}, {"date": "2026-07-22", "close": 38.4462, "volume": 184.0}, {"date": "2026-07-23", "close": 38.4, "volume": 736.0}, {"date": "2026-07-24", "close": 38.7135, "volume": 868.0}, {"date": "2026-07-27", "close": 38.8216, "volume": 1589.0}, {"date": "2026-07-28", "close": 39.2538, "volume": 327.0}, {"date": "2026-07-29", "close": 39.0751, "volume": 10628.0}, {"date": "2026-07-30", "close": 38.6134, "volume": 642.0}, {"date": "2026-07-31", "close": 38.5905, "volume": 744.0}, {"date": "2026-08-03", "close": 38.4698, "volume": 2779.0}, {"date": "2026-08-04", "close": 38.6772, "volume": 11067.0}, {"date": "2026-08-05", "close": 38.5593, "volume": 1140.0}, {"date": "2026-08-06", "close": 38.6195, "volume": 1053.0}, {"date": "2026-08-07", "close": 38.853, "volume": 2032.0}, {"date": "2026-08-10", "close": 38.917, "volume": 22250.0}, {"date": "2026-08-11", "close": 39.09, "volume": 3234.0}, {"date": "2026-08-12", "close": 39.159, "volume": 1224.0}, {"date": "2026-08-13", "close": 39.3711, "volume": 875.0}, {"date": "2026-08-14", "close": 39.5412, "volume": 833.0}, {"date": "2026-08-17", "close": 39.3882, "volume": 3220.0}, {"date": "2026-08-18", "close": 39.6454, "volume": 866.0}, {"date": "2026-08-19", "close": 40.1253, "volume": 1647.0}, {"date": "2026-08-20", "close": 40.0243, "volume": 1080.0}, {"date": "2026-08-21", "close": 40.1034, "volume": 602.0}, {"date": "2026-08-24", "close": 40.2457, "volume": 4864.0}, {"date": "2026-08-25", "close": 40.1692, "volume": 752.0}, {"date": "2026-08-26", "close": 40.08, "volume": 1391.0}, {"date": "2026-08-27", "close": 39.67, "volume": 448.0}, {"date": "2026-08-28", "close": 39.757, "volume": 1833.0}, {"date": "2026-08-31", "close": 39.7233, "volume": 383.0}, {"date": "2026-09-01", "close": 39.7416, "volume": 14.0}, {"date": "2026-09-02", "close": 39.9338, "volume": 1682.0}, {"date": "2026-09-03", "close": 39.9034, "volume": 1391.0}, {"date": "2026-09-04", "close": 39.61, "volume": 952.0}, {"date": "2026-09-08", "close": 39.4458, "volume": 1731.0}, {"date": "2026-09-09", "close": 39.3508, "volume": 352.0}, {"date": "2026-09-10", "close": 39.308, "volume": 2744.0}, {"date": "2026-09-11", "close": 39.4686, "volume": 1232.0}, {"date": "2026-09-14", "close": 39.49, "volume": 3005.0}, {"date": "2026-09-15", "close": 39.6039, "volume": 496.0}, {"date": "2026-09-16", "close": 39.0752, "volume": 919.0}, {"date": "2026-09-17", "close": 39.0917, "volume": 641.0}, {"date": "2026-09-18", "close": 38.8666, "volume": 781.0}], "refreshing": true}