{"ticker": "FANG", "overview": {"name": "Global X Fang+ ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "FANG", "has_prices": true, "as_of": "2026-09-07", "last": 35.68, "prev_close": 36.0, "change": -0.3200000000000003, "change_pct": -0.008888888888888898, "session_volume": 36635.0, "vwap_5": 35.70667245299626, "vwap_20": 35.709287315503275, "vwap_60": 34.995162841169254, "vwap_250": 34.27147685923495, "high_52w": 38.18, "low_52w": 28.53, "avg_volume_20": 92362.75, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Company Administration", "title": "Appointment of Citigroup Pty Limited as Fund Service Provide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148840-2A1704267"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Global X Units on Issue - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145667-2A1702689"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Annual Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140075-2A1699468"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "Annual Statements 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136199-6A1344058"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Global X Units on Issue - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132526-2A1695698"}], "performance": {"ticker": "FANG", "has_prices": true, "summary": {"n": 4, "avg": 0.11067125430239413, "win_rate": 0.75, "best": 0.7766940451745379, "worst": -0.6437467833247555, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 33.64, "return": 0.028834720570749074}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 15001.0, "date": "2024-07-17", "score": 0.0, "ref_price": 27.02, "return": 0.28090303478904516}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-10-18", "score": 0.0, "ref_price": 19.48, "return": 0.7766940451745379}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2015-07-15", "score": 0.0, "ref_price": 97.15, "return": -0.6437467833247555}]}, "price_series": [{"date": "2020-03-02", "close": 10.26, "volume": 41992.0}, {"date": "2020-03-03", "close": 10.59, "volume": 74335.0}, {"date": "2020-03-04", "close": 10.51, "volume": 75302.0}, {"date": "2020-03-05", "close": 10.49, "volume": 25495.0}, {"date": "2020-03-06", "close": 10.17, "volume": 27972.0}, {"date": "2020-03-09", "close": 9.61, "volume": 36152.0}, {"date": "2020-03-10", "close": 9.89, "volume": 26713.0}, {"date": "2020-03-11", "close": 9.7, "volume": 20743.0}, {"date": "2020-03-12", "close": 9.34, "volume": 36923.0}, {"date": "2020-03-13", "close": 8.95, "volume": 22604.0}, {"date": "2020-03-16", "close": 9.18, "volume": 11113.0}, {"date": "2020-03-17", "close": 9.05, "volume": 13510.0}, {"date": "2020-03-18", "close": 8.62, "volume": 40181.0}, {"date": "2020-03-19", "close": 8.9, "volume": 547.0}, {"date": "2020-03-20", "close": 9.29, "volume": 6782.0}, {"date": "2020-03-23", "close": 8.9, "volume": 7181.0}, {"date": "2020-03-24", "close": 9.53, "volume": 8256.0}, {"date": "2020-03-25", "close": 9.53, "volume": 14900.0}, {"date": "2020-03-26", "close": 9.79, "volume": 22157.0}, {"date": "2020-03-27", "close": 9.64, "volume": 17608.0}, {"date": "2020-03-30", "close": 9.49, "volume": 18677.0}, {"date": "2020-03-31", "close": 9.63, "volume": 39455.0}, {"date": "2020-04-01", "close": 9.66, "volume": 15388.0}, {"date": "2020-04-02", "close": 9.5, "volume": 26657.0}, {"date": "2020-04-03", "close": 9.35, "volume": 37406.0}, {"date": "2020-04-06", "close": 9.93, "volume": 31284.0}, {"date": "2020-04-07", "close": 9.91, "volume": 47775.0}, {"date": "2020-04-08", "close": 10.0, "volume": 16329.0}, {"date": "2020-04-09", "close": 9.87, "volume": 38448.0}, {"date": "2020-04-14", "close": 10.27, "volume": 43402.0}, {"date": "2020-04-15", "close": 10.53, "volume": 71570.0}, {"date": "2020-04-16", "close": 10.88, "volume": 41938.0}, {"date": "2020-04-17", "close": 11.17, "volume": 199867.0}, {"date": "2020-04-20", "close": 10.82, "volume": 112208.0}, {"date": "2020-04-21", "close": 10.81, "volume": 53397.0}, {"date": "2020-04-22", "close": 10.62, "volume": 45250.0}, {"date": "2020-04-23", "close": 10.82, "volume": 23100.0}, {"date": "2020-04-24", "close": 10.63, "volume": 52995.0}, {"date": "2020-04-27", "close": 10.87, "volume": 46847.0}, {"date": "2020-04-28", "close": 10.91, "volume": 82996.0}, {"date": "2020-04-29", "close": 10.78, "volume": 129944.0}, {"date": "2020-04-30", "close": 11.32, "volume": 284952.0}, {"date": "2020-05-01", "close": 10.82, "volume": 103403.0}, {"date": "2020-05-04", "close": 10.67, "volume": 64932.0}, {"date": "2020-05-05", "close": 10.9, "volume": 103524.0}, {"date": "2020-05-06", "close": 11.0, "volume": 52062.0}, {"date": "2020-05-07", "close": 11.13, "volume": 132670.0}, {"date": "2020-05-08", "close": 11.21, "volume": 71842.0}, {"date": "2020-05-11", "close": 11.25, "volume": 109539.0}, {"date": "2020-05-12", "close": 11.37, "volume": 48819.0}, {"date": "2020-05-13", "close": 11.18, "volume": 51420.0}, {"date": "2020-05-14", "close": 11.06, "volume": 24220.0}, {"date": "2020-05-15", "close": 11.17, "volume": 54932.0}, {"date": "2020-05-18", "close": 11.54, "volume": 20856.0}, {"date": "2020-05-19", "close": 11.62, "volume": 25274.0}, {"date": "2020-05-20", "close": 11.67, "volume": 14227.0}, {"date": "2020-05-21", "close": 11.77, "volume": 97848.0}, {"date": "2020-05-22", "close": 11.65, "volume": 166285.0}, {"date": "2020-05-25", "close": 11.83, "volume": 139551.0}, {"date": "2020-05-26", "close": 11.94, "volume": 55831.0}, {"date": "2020-05-27", "close": 11.7, "volume": 69452.0}, {"date": "2020-05-28", "close": 11.46, "volume": 69774.0}, {"date": "2020-05-29", "close": 11.34, "volume": 45874.0}, {"date": "2020-06-01", "close": 11.34, "volume": 42270.0}, {"date": "2020-06-02", "close": 11.43, "volume": 74764.0}, {"date": "2020-06-03", "close": 11.3, "volume": 82107.0}, {"date": "2020-06-04", "close": 11.31, "volume": 79658.0}, {"date": "2020-06-05", "close": 11.08, "volume": 164519.0}, {"date": "2020-06-09", "close": 11.47, "volume": 61525.0}, {"date": "2020-06-10", "close": 11.62, "volume": 57124.0}, {"date": "2020-06-11", "close": 11.73, "volume": 136500.0}, {"date": "2020-06-12", "close": 11.72, "volume": 88667.0}, {"date": "2020-06-15", "close": 11.33, "volume": 90424.0}, {"date": "2020-06-16", "close": 11.86, "volume": 56588.0}, {"date": "2020-06-17", "close": 11.89, "volume": 130503.0}, {"date": "2020-06-18", "close": 11.95, "volume": 22246.0}, {"date": "2020-06-19", "close": 12.09, "volume": 29314.0}, {"date": "2020-06-22", "close": 11.92, "volume": 50950.0}, {"date": "2020-06-23", "close": 12.03, "volume": 58084.0}, {"date": "2020-06-24", "close": 12.09, "volume": 28512.0}, {"date": "2020-06-25", "close": 11.92, "volume": 42032.0}, {"date": "2020-06-26", "close": 12.07, "volume": 29302.0}, {"date": "2020-06-29", "close": 11.48, "volume": 64323.0}, {"date": "2020-06-30", "close": 11.65, "volume": 27804.0}, {"date": "2020-07-01", "close": 11.77, "volume": 44790.0}, {"date": "2020-07-02", "close": 12.04, "volume": 20432.0}, {"date": "2020-07-03", "close": 12.2, "volume": 53559.0}, {"date": "2020-07-06", "close": 12.33, "volume": 21802.0}, {"date": "2020-07-07", "close": 12.85, "volume": 83529.0}, {"date": "2020-07-08", "close": 12.74, "volume": 65966.0}, {"date": "2020-07-09", "close": 13.12, "volume": 47051.0}, {"date": "2020-07-10", "close": 13.26, "volume": 68037.0}, {"date": "2020-07-13", "close": 13.75, "volume": 53343.0}, {"date": "2020-07-14", "close": 13.23, "volume": 118532.0}, {"date": "2020-07-15", "close": 13.15, "volume": 55138.0}, {"date": "2020-07-16", "close": 13.07, "volume": 75339.0}, {"date": "2020-07-17", "close": 12.98, "volume": 120993.0}, {"date": "2020-07-20", "close": 12.9, "volume": 40843.0}, {"date": "2020-07-21", "close": 13.56, "volume": 78214.0}, {"date": "2020-07-22", "close": 13.07, "volume": 129692.0}, {"date": "2020-07-23", "close": 13.06, "volume": 48714.0}, {"date": "2020-07-24", "close": 12.68, "volume": 128166.0}, {"date": "2020-07-27", "close": 12.68, "volume": 111837.0}, {"date": "2020-07-28", "close": 12.8, "volume": 59363.0}, {"date": "2020-07-29", "close": 12.52, "volume": 79123.0}, {"date": "2020-07-30", "close": 12.7, "volume": 70800.0}, {"date": "2020-07-31", "close": 12.87, "volume": 146524.0}, {"date": "2020-08-03", "close": 12.99, "volume": 59509.0}, {"date": "2020-08-04", "close": 13.18, "volume": 36771.0}, {"date": "2020-08-05", "close": 13.22, "volume": 54642.0}, {"date": "2020-08-06", "close": 13.2, "volume": 38914.0}, {"date": "2020-08-07", "close": 13.3, "volume": 43336.0}, {"date": "2020-08-10", "close": 13.25, "volume": 42048.0}, {"date": "2020-08-11", "close": 13.21, "volume": 31268.0}, {"date": "2020-08-12", "close": 13.05, "volume": 84886.0}, {"date": "2020-08-13", "close": 13.26, "volume": 68182.0}, {"date": "2020-08-14", "close": 13.48, "volume": 57075.0}, {"date": "2020-08-17", "close": 13.43, "volume": 77808.0}, {"date": "2020-08-18", "close": 13.75, "volume": 53322.0}, {"date": "2020-08-19", "close": 13.9, "volume": 44998.0}, {"date": "2020-08-20", "close": 13.92, "volume": 86098.0}, {"date": "2020-08-21", "close": 14.3, "volume": 47128.0}, {"date": "2020-08-24", "close": 14.57, "volume": 73767.0}, {"date": "2020-08-25", "close": 14.69, "volume": 91541.0}, {"date": "2020-08-26", "close": 14.74, "volume": 328390.0}, {"date": "2020-08-27", "close": 15.15, "volume": 65808.0}, {"date": "2020-08-28", "close": 15.0, "volume": 162218.0}, {"date": "2020-08-31", "close": 15.0, "volume": 83445.0}, {"date": "2020-09-01", "close": 15.25, "volume": 121439.0}, {"date": "2020-09-02", "close": 15.58, "volume": 112732.0}, {"date": "2020-09-03", "close": 15.38, "volume": 170320.0}, {"date": "2020-09-04", "close": 14.48, "volume": 311438.0}, {"date": "2020-09-07", "close": 14.06, "volume": 130829.0}, {"date": "2020-09-08", "close": 14.29, "volume": 86854.0}, {"date": "2020-09-09", "close": 13.69, "volume": 205927.0}, {"date": "2020-09-10", "close": 14.04, "volume": 222819.0}, {"date": "2020-09-11", "close": 13.87, "volume": 107695.0}, {"date": "2020-09-14", "close": 13.9, "volume": 139652.0}, {"date": "2020-09-15", "close": 14.05, "volume": 75426.0}, {"date": "2020-09-16", "close": 14.4, "volume": 92740.0}, {"date": "2020-09-17", "close": 13.99, "volume": 78752.0}, {"date": "2020-09-18", "close": 13.9, "volume": 68158.0}, {"date": "2020-09-21", "close": 13.74, "volume": 32283.0}, {"date": "2020-09-22", "close": 13.99, "volume": 89684.0}, {"date": "2020-09-23", "close": 14.42, "volume": 100311.0}, {"date": "2020-09-24", "close": 14.18, "volume": 53439.0}, {"date": "2020-09-25", "close": 14.28, "volume": 147876.0}, {"date": "2020-09-28", "close": 14.71, "volume": 43106.0}, {"date": "2020-09-29", "close": 14.89, "volume": 51078.0}, {"date": "2020-09-30", "close": 14.6, "volume": 36304.0}, {"date": "2020-10-01", "close": 14.93, "volume": 29435.0}, {"date": "2020-10-02", "close": 14.87, "volume": 112924.0}, {"date": "2020-10-05", "close": 14.78, "volume": 63936.0}, {"date": "2020-10-06", "close": 14.9, "volume": 46516.0}, {"date": "2020-10-07", "close": 14.88, "volume": 46894.0}, {"date": "2020-10-08", "close": 15.11, "volume": 66697.0}, {"date": "2020-10-09", "close": 15.15, "volume": 75225.0}, {"date": "2020-10-12", "close": 15.19, "volume": 35524.0}, {"date": "2020-10-13", "close": 15.63, "volume": 87834.0}, {"date": "2020-10-14", "close": 15.76, "volume": 58852.0}, {"date": "2020-10-15", "close": 15.57, "volume": 110278.0}, {"date": "2020-10-16", "close": 15.69, "volume": 51263.0}, {"date": "2020-10-19", "close": 15.66, "volume": 79502.0}, {"date": "2020-10-20", "close": 15.56, "volume": 144915.0}, {"date": "2020-10-21", "close": 15.55, "volume": 50411.0}, {"date": "2020-10-22", "close": 15.54, "volume": 149838.0}, {"date": "2020-10-23", "close": 15.51, "volume": 133886.0}, {"date": "2020-10-26", "close": 15.46, "volume": 31981.0}, {"date": "2020-10-27", "close": 15.29, "volume": 46213.0}, {"date": "2020-10-28", "close": 15.57, "volume": 140724.0}, {"date": "2020-10-29", "close": 15.35, "volume": 112347.0}, {"date": "2020-10-30", "close": 15.27, "volume": 189424.0}, {"date": "2020-11-02", "close": 14.9, "volume": 291246.0}, {"date": "2020-11-03", "close": 14.88, "volume": 50009.0}, {"date": "2020-11-04", "close": 15.21, "volume": 107819.0}, {"date": "2020-11-05", "close": 15.62, "volume": 76202.0}, {"date": "2020-11-06", "close": 15.35, "volume": 141174.0}, {"date": "2020-11-09", "close": 15.94, "volume": 198178.0}, {"date": "2020-11-10", "close": 14.94, "volume": 428004.0}, {"date": "2020-11-11", "close": 14.61, "volume": 411537.0}, {"date": "2020-11-12", "close": 14.91, "volume": 65827.0}, {"date": "2020-11-13", "close": 15.0, "volume": 39849.0}, {"date": "2020-11-16", "close": 15.0, "volume": 5336.0}, {"date": "2020-11-17", "close": 14.9, "volume": 360998.0}, {"date": "2020-11-18", "close": 14.92, "volume": 76131.0}, {"date": "2020-11-19", "close": 14.92, "volume": 54926.0}, {"date": "2020-11-20", "close": 15.03, "volume": 48332.0}, {"date": "2020-11-23", "close": 14.99, "volume": 58377.0}, {"date": "2020-11-24", "close": 15.03, "volume": 81556.0}, {"date": "2020-11-25", "close": 15.16, "volume": 109838.0}, {"date": "2020-11-26", "close": 15.33, "volume": 58856.0}, {"date": "2020-11-27", "close": 15.29, "volume": 28302.0}, {"date": "2020-11-30", "close": 15.28, "volume": 119402.0}, {"date": "2020-12-01", "close": 15.42, "volume": 38152.0}, {"date": "2020-12-02", "close": 15.49, "volume": 158589.0}, {"date": "2020-12-03", "close": 15.53, "volume": 82200.0}, {"date": "2020-12-04", "close": 15.55, "volume": 36418.0}, {"date": "2020-12-07", "close": 15.45, "volume": 44287.0}, {"date": "2020-12-08", "close": 15.7, "volume": 63492.0}, {"date": "2020-12-09", "close": 15.73, "volume": 45486.0}, {"date": "2020-12-10", "close": 15.25, "volume": 64019.0}, {"date": "2020-12-11", "close": 15.38, "volume": 126690.0}, {"date": "2020-12-14", "close": 15.48, "volume": 89122.0}, {"date": "2020-12-15", "close": 15.62, "volume": 117631.0}, {"date": "2020-12-16", "close": 15.99, "volume": 135668.0}, {"date": "2020-12-17", "close": 16.07, "volume": 90526.0}, {"date": "2020-12-18", "close": 16.1, "volume": 44130.0}, {"date": "2020-12-21", "close": 16.28, "volume": 71094.0}, {"date": "2020-12-22", "close": 16.17, "volume": 74813.0}, {"date": "2020-12-23", "close": 16.1, "volume": 55539.0}, {"date": "2020-12-24", "close": 15.9, "volume": 211961.0}, {"date": "2020-12-29", "close": 16.12, "volume": 65399.0}, {"date": "2020-12-30", "close": 16.12, "volume": 18745.0}, {"date": "2020-12-31", "close": 16.17, "volume": 29122.0}, {"date": "2021-01-04", "close": 16.13, "volume": 39341.0}, {"date": "2021-01-05", "close": 15.98, "volume": 137565.0}, {"date": "2021-01-06", "close": 15.74, "volume": 194922.0}, {"date": "2021-01-07", "close": 15.54, "volume": 75183.0}, {"date": "2021-01-08", "close": 15.98, "volume": 104139.0}, {"date": "2021-01-11", "close": 16.4, "volume": 95383.0}, {"date": "2021-01-12", "close": 15.95, "volume": 46467.0}, {"date": "2021-01-13", "close": 16.01, "volume": 63162.0}, {"date": "2021-01-14", "close": 16.08, "volume": 34023.0}, {"date": "2021-01-15", "close": 16.0, "volume": 17336.0}, {"date": "2021-01-18", "close": 15.95, "volume": 34390.0}, {"date": "2021-01-19", "close": 16.16, "volume": 41555.0}, {"date": "2021-01-20", "close": 16.55, "volume": 46152.0}, {"date": "2021-01-21", "close": 17.03, "volume": 49151.0}, {"date": "2021-01-22", "close": 16.94, "volume": 113344.0}, {"date": "2021-01-25", "close": 17.23, "volume": 60546.0}, {"date": "2021-01-27", "close": 17.36, "volume": 33170.0}, {"date": "2021-01-28", "close": 16.73, "volume": 321404.0}, {"date": "2021-01-29", "close": 16.66, "volume": 117593.0}, {"date": "2021-02-01", "close": 16.6, "volume": 50199.0}, {"date": "2021-02-02", "close": 17.24, "volume": 39946.0}, {"date": "2021-02-03", "close": 17.61, "volume": 42720.0}, {"date": "2021-02-04", "close": 17.48, "volume": 64513.0}, {"date": "2021-02-05", "close": 17.81, "volume": 47247.0}, {"date": "2021-02-08", "close": 17.82, "volume": 44890.0}, {"date": "2021-02-09", "close": 17.75, "volume": 93340.0}, {"date": "2021-02-10", "close": 18.1, "volume": 49805.0}, {"date": "2021-02-11", "close": 18.24, "volume": 53812.0}, {"date": "2021-02-12", "close": 18.23, "volume": 188540.0}, {"date": "2021-02-15", "close": 18.39, "volume": 40842.0}, {"date": "2021-02-16", "close": 18.46, "volume": 39525.0}, {"date": "2021-02-17", "close": 18.6, "volume": 46059.0}, {"date": "2021-02-18", "close": 18.26, "volume": 72714.0}, {"date": "2021-02-19", "close": 17.95, "volume": 132542.0}, {"date": "2021-02-22", "close": 18.0, "volume": 80671.0}, {"date": "2021-02-23", "close": 17.52, "volume": 313976.0}, {"date": "2021-02-24", "close": 17.37, "volume": 142994.0}, {"date": "2021-02-25", "close": 17.28, "volume": 133249.0}, {"date": "2021-02-26", "close": 16.69, "volume": 147939.0}, {"date": "2021-03-01", "close": 17.39, "volume": 52272.0}, {"date": "2021-03-02", "close": 17.53, "volume": 41886.0}, {"date": "2021-03-03", "close": 17.29, "volume": 23425.0}, {"date": "2021-03-04", "close": 16.45, "volume": 154052.0}, {"date": "2021-03-05", "close": 16.21, "volume": 109847.0}, {"date": "2021-03-08", "close": 16.29, "volume": 100287.0}, {"date": "2021-03-09", "close": 15.9, "volume": 186631.0}, {"date": "2021-03-10", "close": 16.69, "volume": 104159.0}, {"date": "2021-03-11", "close": 16.46, "volume": 73172.0}, {"date": "2021-03-12", "close": 16.95, "volume": 96743.0}, {"date": "2021-03-15", "close": 16.69, "volume": 58745.0}, {"date": "2021-03-16", "close": 16.93, "volume": 41808.0}, {"date": "2021-03-17", "close": 16.91, "volume": 22887.0}, {"date": "2021-03-18", "close": 17.05, "volume": 33834.0}, {"date": "2021-03-19", "close": 16.63, "volume": 129073.0}, {"date": "2021-03-22", "close": 16.77, "volume": 14230.0}, {"date": "2021-03-23", "close": 16.84, "volume": 21002.0}, {"date": "2021-03-24", "close": 17.12, "volume": 70324.0}, {"date": "2021-03-25", "close": 16.52, "volume": 170478.0}, {"date": "2021-03-26", "close": 16.32, "volume": 131051.0}, {"date": "2021-03-29", "close": 15.95, "volume": 242661.0}, {"date": "2021-03-30", "close": 16.25, "volume": 79988.0}, {"date": "2021-03-31", "close": 16.43, "volume": 50961.0}, {"date": "2021-04-01", "close": 16.98, "volume": 31413.0}, {"date": "2021-04-06", "close": 17.22, "volume": 50156.0}, {"date": "2021-04-07", "close": 17.38, "volume": 217812.0}, {"date": "2021-04-08", "close": 17.67, "volume": 37309.0}, {"date": "2021-04-09", "close": 17.66, "volume": 65466.0}, {"date": "2021-04-12", "close": 17.8, "volume": 93235.0}, {"date": "2021-04-13", "close": 17.95, "volume": 32839.0}, {"date": "2021-04-14", "close": 18.17, "volume": 50869.0}, {"date": "2021-04-15", "close": 17.69, "volume": 47950.0}, {"date": "2021-04-16", "close": 17.86, "volume": 29203.0}, {"date": "2021-04-19", "close": 17.86, "volume": 33362.0}, {"date": "2021-04-20", "close": 17.46, "volume": 97846.0}, {"date": "2021-04-21", "close": 17.15, "volume": 490990.0}, {"date": "2021-04-22", "close": 17.37, "volume": 152399.0}, {"date": "2021-04-23", "close": 17.23, "volume": 54655.0}, {"date": "2021-04-26", "close": 17.41, "volume": 181080.0}, {"date": "2021-04-27", "close": 17.45, "volume": 76976.0}, {"date": "2021-04-28", "close": 17.56, "volume": 89489.0}, {"date": "2021-04-29", "close": 17.63, "volume": 71411.0}, {"date": "2021-04-30", "close": 17.26, "volume": 105367.0}, {"date": "2021-05-03", "close": 17.28, "volume": 36787.0}, {"date": "2021-05-04", "close": 17.01, "volume": 59469.0}, {"date": "2021-05-05", "close": 16.76, "volume": 56374.0}, {"date": "2021-05-06", "close": 16.64, "volume": 259751.0}, {"date": "2021-05-07", "close": 16.63, "volume": 47612.0}, {"date": "2021-05-10", "close": 16.45, "volume": 101686.0}, {"date": "2021-05-11", "close": 15.8, "volume": 182442.0}, {"date": "2021-05-12", "close": 16.02, "volume": 44299.0}, {"date": "2021-05-13", "close": 15.9, "volume": 71592.0}, {"date": "2021-05-14", "close": 15.8, "volume": 51270.0}, {"date": "2021-05-17", "close": 16.1, "volume": 33594.0}, {"date": "2021-05-18", "close": 16.11, "volume": 79966.0}, {"date": "2021-05-19", "close": 15.8, "volume": 81393.0}, {"date": "2021-05-20", "close": 15.92, "volume": 95197.0}, {"date": "2021-05-21", "close": 16.33, "volume": 45527.0}, {"date": "2021-05-24", "close": 16.22, "volume": 40495.0}, {"date": "2021-05-25", "close": 16.67, "volume": 67353.0}, {"date": "2021-05-26", "close": 16.62, "volume": 59772.0}, {"date": "2021-05-27", "close": 16.7, "volume": 35666.0}, {"date": "2021-05-28", "close": 16.78, "volume": 26920.0}, {"date": "2021-05-31", "close": 16.86, "volume": 47783.0}, {"date": "2021-06-01", "close": 16.87, "volume": 95284.0}, {"date": "2021-06-02", "close": 16.82, "volume": 58294.0}, {"date": "2021-06-03", "close": 16.86, "volume": 34360.0}, {"date": "2021-06-04", "close": 16.74, "volume": 91426.0}, {"date": "2021-06-07", "close": 16.87, "volume": 40959.0}, {"date": "2021-06-08", "close": 16.99, "volume": 69831.0}, {"date": "2021-06-09", "close": 16.94, "volume": 61043.0}, {"date": "2021-06-10", "close": 16.89, "volume": 62821.0}, {"date": "2021-06-11", "close": 17.01, "volume": 18860.0}, {"date": "2021-06-15", "close": 17.37, "volume": 128538.0}, {"date": "2021-06-16", "close": 17.22, "volume": 36386.0}, {"date": "2021-06-17", "close": 17.25, "volume": 85487.0}, {"date": "2021-06-18", "close": 17.92, "volume": 62165.0}, {"date": "2021-06-21", "close": 17.86, "volume": 121386.0}, {"date": "2021-06-22", "close": 17.89, "volume": 23176.0}, {"date": "2021-06-23", "close": 18.11, "volume": 51732.0}, {"date": "2021-06-24", "close": 18.29, "volume": 89969.0}, {"date": "2021-06-25", "close": 18.47, "volume": 133920.0}, {"date": "2021-06-28", "close": 18.53, "volume": 155112.0}, {"date": "2021-06-29", "close": 18.81, "volume": 85523.0}, {"date": "2021-06-30", "close": 17.03, "volume": 444797.0}, {"date": "2021-07-01", "close": 17.0, "volume": 103194.0}, {"date": "2021-07-02", "close": 16.89, "volume": 87727.0}, {"date": "2021-07-05", "close": 16.84, "volume": 53546.0}, {"date": "2021-07-06", "close": 16.67, "volume": 61029.0}, {"date": "2021-07-07", "close": 16.91, "volume": 103308.0}, {"date": "2021-07-08", "close": 16.81, "volume": 53499.0}, {"date": "2021-07-09", "close": 16.7, "volume": 74426.0}, {"date": "2021-07-12", "close": 16.8, "volume": 72599.0}, {"date": "2021-07-13", "close": 17.02, "volume": 63102.0}, {"date": "2021-07-14", "close": 17.0, "volume": 56397.0}, {"date": "2021-07-15", "close": 17.07, "volume": 69611.0}, {"date": "2021-07-16", "close": 16.89, "volume": 74106.0}, {"date": "2021-07-19", "close": 16.66, "volume": 81786.0}, {"date": "2021-07-20", "close": 16.79, "volume": 142257.0}, {"date": "2021-07-21", "close": 16.92, "volume": 100604.0}, {"date": "2021-07-22", "close": 16.98, "volume": 47798.0}, {"date": "2021-07-23", "close": 17.18, "volume": 52648.0}, {"date": "2021-07-26", "close": 17.06, "volume": 246918.0}, {"date": "2021-07-27", "close": 16.87, "volume": 94366.0}, {"date": "2021-07-28", "close": 16.7, "volume": 112383.0}, {"date": "2021-07-29", "close": 16.96, "volume": 97375.0}, {"date": "2021-07-30", "close": 16.61, "volume": 176578.0}, {"date": "2021-08-02", "close": 16.95, "volume": 92177.0}, {"date": "2021-08-03", "close": 16.82, "volume": 128615.0}, {"date": "2021-08-04", "close": 16.83, "volume": 137403.0}, {"date": "2021-08-05", "close": 16.9, "volume": 46366.0}, {"date": "2021-08-06", "close": 17.01, "volume": 48425.0}, {"date": "2021-08-09", "close": 16.86, "volume": 136701.0}, {"date": "2021-08-10", "close": 17.02, "volume": 61431.0}, {"date": "2021-08-11", "close": 16.93, "volume": 70548.0}, {"date": "2021-08-12", "close": 16.74, "volume": 53623.0}, {"date": "2021-08-13", "close": 16.8, "volume": 31100.0}, {"date": "2021-08-16", "close": 16.76, "volume": 113726.0}, {"date": "2021-08-17", "close": 16.56, "volume": 105577.0}, {"date": "2021-08-18", "close": 16.54, "volume": 53539.0}, {"date": "2021-08-19", "close": 16.47, "volume": 113689.0}, {"date": "2021-08-20", "close": 16.69, "volume": 235377.0}, {"date": "2021-08-23", "close": 16.86, "volume": 86358.0}, {"date": "2021-08-24", "close": 17.14, "volume": 193674.0}, {"date": "2021-08-25", "close": 17.16, "volume": 160494.0}, {"date": "2021-08-26", "close": 17.1, "volume": 58007.0}, {"date": "2021-08-27", "close": 17.13, "volume": 34040.0}, {"date": "2021-08-30", "close": 17.19, "volume": 117813.0}, {"date": "2021-08-31", "close": 17.37, "volume": 272643.0}, {"date": "2021-09-01", "close": 17.51, "volume": 175809.0}, {"date": "2021-09-02", "close": 17.5, "volume": 96741.0}, {"date": "2021-09-03", "close": 17.33, "volume": 38312.0}, {"date": "2021-09-06", "close": 17.38, "volume": 25305.0}, {"date": "2021-09-07", "close": 17.51, "volume": 148226.0}, {"date": "2021-09-08", "close": 17.74, "volume": 57409.0}, {"date": "2021-09-09", "close": 17.48, "volume": 37969.0}, {"date": "2021-09-10", "close": 17.49, "volume": 25511.0}, {"date": "2021-09-13", "close": 17.25, "volume": 34980.0}, {"date": "2021-09-14", "close": 17.26, "volume": 20795.0}, {"date": "2021-09-15", "close": 17.23, "volume": 30209.0}, {"date": "2021-09-16", "close": 17.24, "volume": 16938.0}, {"date": "2021-09-17", "close": 17.45, "volume": 57939.0}, {"date": "2021-09-20", "close": 17.26, "volume": 144413.0}, {"date": "2021-09-21", "close": 16.85, "volume": 93038.0}, {"date": "2021-09-22", "close": 16.99, "volume": 45121.0}, {"date": "2021-09-23", "close": 17.23, "volume": 42426.0}, {"date": "2021-09-24", "close": 17.19, "volume": 78498.0}, {"date": "2021-09-27", "close": 17.33, "volume": 27630.0}, {"date": "2021-09-28", "close": 17.22, "volume": 30579.0}, {"date": "2021-09-29", "close": 16.94, "volume": 133722.0}, {"date": "2021-09-30", "close": 16.95, "volume": 42395.0}, {"date": "2021-10-01", "close": 16.75, "volume": 148934.0}, {"date": "2021-10-04", "close": 16.7, "volume": 66354.0}, {"date": "2021-10-05", "close": 16.32, "volume": 104326.0}, {"date": "2021-10-06", "close": 16.57, "volume": 111277.0}, {"date": "2021-10-07", "close": 16.97, "volume": 42381.0}, {"date": "2021-10-08", "close": 17.02, "volume": 16448.0}, {"date": "2021-10-11", "close": 17.25, "volume": 46288.0}, {"date": "2021-10-12", "close": 16.88, "volume": 31293.0}, {"date": "2021-10-13", "close": 16.84, "volume": 46819.0}, {"date": "2021-10-14", "close": 16.98, "volume": 35668.0}, {"date": "2021-10-15", "close": 17.15, "volume": 20144.0}, {"date": "2021-10-18", "close": 17.15, "volume": 33785.0}, {"date": "2021-10-19", "close": 17.49, "volume": 104193.0}, {"date": "2021-10-20", "close": 17.65, "volume": 103831.0}, {"date": "2021-10-21", "close": 17.5, "volume": 42856.0}, {"date": "2021-10-22", "close": 17.62, "volume": 27672.0}, {"date": "2021-10-25", "close": 17.57, "volume": 35422.0}, {"date": "2021-10-26", "close": 17.81, "volume": 47914.0}, {"date": "2021-10-27", "close": 17.63, "volume": 11070.0}, {"date": "2021-10-28", "close": 17.67, "volume": 40674.0}, {"date": "2021-10-29", "close": 17.6, "volume": 42710.0}, {"date": "2021-11-01", "close": 17.9, "volume": 57341.0}, {"date": "2021-11-02", "close": 18.13, "volume": 26518.0}, {"date": "2021-11-03", "close": 18.13, "volume": 26591.0}, {"date": "2021-11-04", "close": 18.44, "volume": 68920.0}, {"date": "2021-11-05", "close": 18.79, "volume": 86424.0}, {"date": "2021-11-08", "close": 18.49, "volume": 47470.0}, {"date": "2021-11-09", "close": 18.57, "volume": 40268.0}, {"date": "2021-11-10", "close": 18.36, "volume": 36320.0}, {"date": "2021-11-11", "close": 18.42, "volume": 87915.0}, {"date": "2021-11-12", "close": 18.64, "volume": 17031.0}, {"date": "2021-11-15", "close": 18.66, "volume": 24320.0}, {"date": "2021-11-16", "close": 18.64, "volume": 23286.0}, {"date": "2021-11-17", "close": 18.9, "volume": 26070.0}, {"date": "2021-11-18", "close": 18.85, "volume": 14740.0}, {"date": "2021-11-19", "close": 18.85, "volume": 8689.0}, {"date": "2021-11-22", "close": 19.04, "volume": 32565.0}, {"date": "2021-11-23", "close": 18.69, "volume": 42822.0}, {"date": "2021-11-24", "close": 18.56, "volume": 59142.0}, {"date": "2021-11-25", "close": 18.89, "volume": 30121.0}, {"date": "2021-11-26", "close": 18.87, "volume": 60784.0}, {"date": "2021-11-29", "close": 18.91, "volume": 134571.0}, {"date": "2021-11-30", "close": 18.88, "volume": 129903.0}, {"date": "2021-12-01", "close": 18.88, "volume": 21586.0}, {"date": "2021-12-02", "close": 18.39, "volume": 123877.0}, {"date": "2021-12-03", "close": 18.24, "volume": 53827.0}, {"date": "2021-12-06", "close": 17.92, "volume": 98606.0}, {"date": "2021-12-07", "close": 18.17, "volume": 93235.0}, {"date": "2021-12-08", "close": 18.52, "volume": 110067.0}, {"date": "2021-12-09", "close": 18.52, "volume": 41508.0}, {"date": "2021-12-10", "close": 18.27, "volume": 22396.0}, {"date": "2021-12-13", "close": 18.35, "volume": 121474.0}, {"date": "2021-12-14", "close": 17.92, "volume": 62345.0}, {"date": "2021-12-15", "close": 17.81, "volume": 60441.0}, {"date": "2021-12-16", "close": 18.06, "volume": 29285.0}, {"date": "2021-12-17", "close": 17.39, "volume": 57996.0}, {"date": "2021-12-20", "close": 17.28, "volume": 96102.0}, {"date": "2021-12-21", "close": 17.42, "volume": 96877.0}, {"date": "2021-12-22", "close": 17.61, "volume": 61360.0}, {"date": "2021-12-23", "close": 17.71, "volume": 12645.0}, {"date": "2021-12-24", "close": 17.86, "volume": 15441.0}, {"date": "2021-12-29", "close": 18.0, "volume": 13564.0}, {"date": "2021-12-30", "close": 17.72, "volume": 20555.0}, {"date": "2021-12-31", "close": 17.95, "volume": 17658.0}, {"date": "2022-01-04", "close": 18.24, "volume": 28989.0}, {"date": "2022-01-05", "close": 17.78, "volume": 150798.0}, {"date": "2022-01-06", "close": 17.33, "volume": 118807.0}, {"date": "2022-01-07", "close": 17.68, "volume": 27652.0}, {"date": "2022-01-10", "close": 17.5, "volume": 31348.0}, {"date": "2022-01-11", "close": 17.44, "volume": 25376.0}, {"date": "2022-01-12", "close": 17.66, "volume": 32909.0}, {"date": "2022-01-13", "close": 17.59, "volume": 38946.0}, {"date": "2022-01-14", "close": 17.11, "volume": 83012.0}, {"date": "2022-01-17", "close": 17.3, "volume": 58662.0}, {"date": "2022-01-18", "close": 17.27, "volume": 28240.0}, {"date": "2022-01-19", "close": 16.9, "volume": 61576.0}, {"date": "2022-01-20", "close": 16.94, "volume": 102369.0}, {"date": "2022-01-21", "close": 16.34, "volume": 126916.0}, {"date": "2022-01-24", "close": 16.03, "volume": 130581.0}, {"date": "2022-01-25", "close": 15.6, "volume": 118060.0}, {"date": "2022-01-27", "close": 15.45, "volume": 92026.0}, {"date": "2022-01-28", "close": 15.64, "volume": 106510.0}, {"date": "2022-01-31", "close": 16.11, "volume": 67813.0}, {"date": "2022-02-01", "close": 16.77, "volume": 59788.0}, {"date": "2022-02-02", "close": 17.2, "volume": 56239.0}, {"date": "2022-02-03", "close": 16.2, "volume": 153116.0}, {"date": "2022-02-04", "close": 16.3, "volume": 141083.0}, {"date": "2022-02-07", "close": 16.29, "volume": 33434.0}, {"date": "2022-02-08", "close": 15.95, "volume": 108781.0}, {"date": "2022-02-09", "close": 16.18, "volume": 82726.0}, {"date": "2022-02-10", "close": 16.39, "volume": 60481.0}, {"date": "2022-02-11", "close": 16.12, "volume": 72072.0}, {"date": "2022-02-14", "close": 15.77, "volume": 70229.0}, {"date": "2022-02-15", "close": 15.79, "volume": 85378.0}, {"date": "2022-02-16", "close": 16.18, "volume": 74587.0}, {"date": "2022-02-17", "close": 15.99, "volume": 82575.0}, {"date": "2022-02-18", "close": 15.76, "volume": 71975.0}, {"date": "2022-02-21", "close": 15.29, "volume": 328180.0}, {"date": "2022-02-22", "close": 14.8, "volume": 229857.0}, {"date": "2022-02-23", "close": 15.0, "volume": 85902.0}, {"date": "2022-02-24", "close": 14.08, "volume": 281686.0}, {"date": "2022-02-25", "close": 14.83, "volume": 136140.0}, {"date": "2022-02-28", "close": 14.72, "volume": 105584.0}, {"date": "2022-03-01", "close": 15.08, "volume": 54566.0}, {"date": "2022-03-02", "close": 15.14, "volume": 47925.0}, {"date": "2022-03-03", "close": 15.08, "volume": 49543.0}, {"date": "2022-03-04", "close": 14.46, "volume": 158704.0}, {"date": "2022-03-07", "close": 13.91, "volume": 188468.0}, {"date": "2022-03-08", "close": 13.73, "volume": 90241.0}, {"date": "2022-03-09", "close": 13.77, "volume": 116454.0}, {"date": "2022-03-10", "close": 14.25, "volume": 98355.0}, {"date": "2022-03-11", "close": 13.84, "volume": 108851.0}, {"date": "2022-03-14", "close": 13.5, "volume": 192406.0}, {"date": "2022-03-15", "close": 13.18, "volume": 218362.0}, {"date": "2022-03-16", "close": 13.55, "volume": 86899.0}, {"date": "2022-03-17", "close": 14.65, "volume": 235244.0}, {"date": "2022-03-18", "close": 14.46, "volume": 67226.0}, {"date": "2022-03-21", "close": 14.93, "volume": 130888.0}, {"date": "2022-03-22", "close": 14.99, "volume": 109648.0}, {"date": "2022-03-23", "close": 15.53, "volume": 216694.0}, {"date": "2022-03-24", "close": 15.4, "volume": 132961.0}, {"date": "2022-03-25", "close": 15.34, "volume": 173796.0}, {"date": "2022-03-28", "close": 15.27, "volume": 57582.0}, {"date": "2022-03-29", "close": 15.71, "volume": 64080.0}, {"date": "2022-03-30", "close": 15.81, "volume": 80777.0}, {"date": "2022-03-31", "close": 15.77, "volume": 31609.0}, {"date": "2022-04-01", "close": 15.37, "volume": 78064.0}, {"date": "2022-04-04", "close": 15.53, "volume": 126128.0}, {"date": "2022-04-05", "close": 15.72, "volume": 52022.0}, {"date": "2022-04-06", "close": 15.36, "volume": 48537.0}, {"date": "2022-04-07", "close": 14.95, "volume": 122963.0}, {"date": "2022-04-08", "close": 14.92, "volume": 99268.0}, {"date": "2022-04-11", "close": 14.49, "volume": 170588.0}, {"date": "2022-04-12", "close": 14.16, "volume": 116659.0}, {"date": "2022-04-13", "close": 14.28, "volume": 203479.0}, {"date": "2022-04-14", "close": 14.43, "volume": 24975.0}, {"date": "2022-04-19", "close": 14.17, "volume": 78537.0}, {"date": "2022-04-20", "close": 13.87, "volume": 253552.0}, {"date": "2022-04-21", "close": 13.5, "volume": 104452.0}, {"date": "2022-04-22", "close": 13.25, "volume": 157456.0}, {"date": "2022-04-26", "close": 13.31, "volume": 43478.0}, {"date": "2022-04-27", "close": 12.8, "volume": 200659.0}, {"date": "2022-04-28", "close": 13.24, "volume": 97573.0}, {"date": "2022-04-29", "close": 13.5, "volume": 84283.0}, {"date": "2022-05-02", "close": 13.21, "volume": 37888.0}, {"date": "2022-05-03", "close": 13.45, "volume": 52784.0}, {"date": "2022-05-04", "close": 13.42, "volume": 14510.0}, {"date": "2022-05-05", "close": 13.6, "volume": 109766.0}, {"date": "2022-05-06", "close": 13.0, "volume": 158844.0}, {"date": "2022-05-09", "close": 12.78, "volume": 114735.0}, {"date": "2022-05-10", "close": 12.51, "volume": 204312.0}, {"date": "2022-05-11", "close": 12.7, "volume": 329153.0}, {"date": "2022-05-12", "close": 12.04, "volume": 125645.0}, {"date": "2022-05-13", "close": 12.28, "volume": 172684.0}, {"date": "2022-05-16", "close": 12.6, "volume": 74334.0}, {"date": "2022-05-17", "close": 12.56, "volume": 25455.0}, {"date": "2022-05-18", "close": 12.66, "volume": 99881.0}, {"date": "2022-05-19", "close": 12.06, "volume": 152425.0}, {"date": "2022-05-20", "close": 12.18, "volume": 87790.0}, {"date": "2022-05-23", "close": 11.96, "volume": 107346.0}, {"date": "2022-05-24", "close": 11.67, "volume": 170258.0}, {"date": "2022-05-25", "close": 11.57, "volume": 95790.0}, {"date": "2022-05-26", "close": 11.59, "volume": 111303.0}, {"date": "2022-05-27", "close": 12.24, "volume": 151696.0}, {"date": "2022-05-30", "close": 12.83, "volume": 225024.0}, {"date": "2022-05-31", "close": 12.78, "volume": 90801.0}, {"date": "2022-06-01", "close": 12.73, "volume": 81741.0}, {"date": "2022-06-02", "close": 12.65, "volume": 68775.0}, {"date": "2022-06-03", "close": 12.95, "volume": 15605.0}, {"date": "2022-06-06", "close": 12.69, "volume": 27832.0}, {"date": "2022-06-07", "close": 12.71, "volume": 124474.0}, {"date": "2022-06-08", "close": 12.94, "volume": 45551.0}, {"date": "2022-06-09", "close": 13.1, "volume": 38526.0}, {"date": "2022-06-10", "close": 12.94, "volume": 77582.0}, {"date": "2022-06-14", "close": 12.05, "volume": 223393.0}, {"date": "2022-06-15", "close": 12.24, "volume": 59017.0}, {"date": "2022-06-16", "close": 12.28, "volume": 119887.0}, {"date": "2022-06-17", "close": 11.94, "volume": 721743.0}, {"date": "2022-06-20", "close": 12.14, "volume": 165578.0}, {"date": "2022-06-21", "close": 12.28, "volume": 69778.0}, {"date": "2022-06-22", "close": 12.22, "volume": 68372.0}, {"date": "2022-06-23", "close": 12.48, "volume": 65874.0}, {"date": "2022-06-24", "close": 12.85, "volume": 54567.0}, {"date": "2022-06-27", "close": 13.27, "volume": 100572.0}, {"date": "2022-06-28", "close": 13.15, "volume": 102783.0}, {"date": "2022-06-29", "close": 12.69, "volume": 90990.0}, {"date": "2022-06-30", "close": 11.85, "volume": 227287.0}, {"date": "2022-07-01", "close": 11.68, "volume": 115615.0}, {"date": "2022-07-04", "close": 11.87, "volume": 57057.0}, {"date": "2022-07-05", "close": 12.02, "volume": 83182.0}, {"date": "2022-07-06", "close": 12.29, "volume": 51872.0}, {"date": "2022-07-07", "close": 12.4, "volume": 33127.0}, {"date": "2022-07-08", "close": 12.66, "volume": 42816.0}, {"date": "2022-07-11", "close": 12.43, "volume": 25072.0}, {"date": "2022-07-12", "close": 12.19, "volume": 64474.0}, {"date": "2022-07-13", "close": 12.1, "volume": 36551.0}, {"date": "2022-07-14", "close": 12.08, "volume": 41844.0}, {"date": "2022-07-15", "close": 12.13, "volume": 38084.0}, {"date": "2022-07-18", "close": 12.35, "volume": 55044.0}, {"date": "2022-07-19", "close": 12.13, "volume": 47264.0}, {"date": "2022-07-20", "close": 12.57, "volume": 64971.0}, {"date": "2022-07-21", "close": 12.66, "volume": 59968.0}, {"date": "2022-07-22", "close": 12.76, "volume": 117795.0}, {"date": "2022-07-25", "close": 12.57, "volume": 63794.0}, {"date": "2022-07-26", "close": 12.43, "volume": 111348.0}, {"date": "2022-07-27", "close": 12.34, "volume": 91467.0}, {"date": "2022-07-28", "close": 12.55, "volume": 119161.0}, {"date": "2022-07-29", "close": 12.8, "volume": 72943.0}, {"date": "2022-08-01", "close": 12.76, "volume": 74040.0}, {"date": "2022-08-02", "close": 12.77, "volume": 44196.0}, {"date": "2022-08-03", "close": 12.87, "volume": 69048.0}, {"date": "2022-08-04", "close": 13.21, "volume": 94899.0}, {"date": "2022-08-05", "close": 13.38, "volume": 38748.0}, {"date": "2022-08-08", "close": 13.12, "volume": 51624.0}, {"date": "2022-08-09", "close": 13.05, "volume": 72736.0}, {"date": "2022-08-10", "close": 12.82, "volume": 33253.0}, {"date": "2022-08-11", "close": 13.21, "volume": 64099.0}, {"date": "2022-08-12", "close": 13.03, "volume": 32226.0}, {"date": "2022-08-15", "close": 13.26, "volume": 50440.0}, {"date": "2022-08-16", "close": 13.44, "volume": 34681.0}, {"date": "2022-08-17", "close": 13.49, "volume": 44577.0}, {"date": "2022-08-18", "close": 13.33, "volume": 104399.0}, {"date": "2022-08-19", "close": 13.46, "volume": 69959.0}, {"date": "2022-08-22", "close": 13.17, "volume": 38462.0}, {"date": "2022-08-23", "close": 12.86, "volume": 40787.0}, {"date": "2022-08-24", "close": 12.77, "volume": 13434.0}, {"date": "2022-08-25", "close": 12.85, "volume": 102242.0}, {"date": "2022-08-26", "close": 13.22, "volume": 39079.0}, {"date": "2022-08-29", "close": 12.75, "volume": 48015.0}, {"date": "2022-08-30", "close": 12.74, "volume": 23853.0}, {"date": "2022-08-31", "close": 12.66, "volume": 31258.0}, {"date": "2022-09-01", "close": 12.4, "volume": 59862.0}, {"date": "2022-09-02", "close": 12.62, "volume": 45520.0}, {"date": "2022-09-05", "close": 12.39, "volume": 42932.0}, {"date": "2022-09-06", "close": 12.44, "volume": 24502.0}, {"date": "2022-09-07", "close": 12.36, "volume": 53284.0}, {"date": "2022-09-08", "close": 12.6, "volume": 45386.0}, {"date": "2022-09-09", "close": 12.58, "volume": 24306.0}, {"date": "2022-09-12", "close": 12.75, "volume": 24871.0}, {"date": "2022-09-13", "close": 12.93, "volume": 16740.0}, {"date": "2022-09-14", "close": 12.32, "volume": 48764.0}, {"date": "2022-09-15", "close": 12.38, "volume": 224730.0}, {"date": "2022-09-16", "close": 12.28, "volume": 518567.0}, {"date": "2022-09-19", "close": 12.23, "volume": 19206.0}, {"date": "2022-09-20", "close": 12.49, "volume": 19594.0}, {"date": "2022-09-21", "close": 12.38, "volume": 61429.0}, {"date": "2022-09-23", "close": 12.05, "volume": 45275.0}, {"date": "2022-09-26", "close": 11.96, "volume": 140716.0}, {"date": "2022-09-27", "close": 12.09, "volume": 127334.0}, {"date": "2022-09-28", "close": 12.07, "volume": 35860.0}, {"date": "2022-09-29", "close": 12.27, "volume": 19939.0}, {"date": "2022-09-30", "close": 11.97, "volume": 36091.0}, {"date": "2022-10-03", "close": 11.83, "volume": 128017.0}, {"date": "2022-10-04", "close": 12.18, "volume": 78176.0}, {"date": "2022-10-05", "close": 12.36, "volume": 51639.0}, {"date": "2022-10-06", "close": 12.33, "volume": 14693.0}, {"date": "2022-10-07", "close": 12.36, "volume": 13846.0}, {"date": "2022-10-10", "close": 11.93, "volume": 11423.0}, {"date": "2022-10-11", "close": 11.9, "volume": 52874.0}, {"date": "2022-10-12", "close": 11.63, "volume": 35871.0}, {"date": "2022-10-13", "close": 11.6, "volume": 11534.0}, {"date": "2022-10-14", "close": 11.86, "volume": 22340.0}, {"date": "2022-10-17", "close": 11.55, "volume": 30810.0}, {"date": "2022-10-18", "close": 12.1, "volume": 130424.0}, {"date": "2022-10-19", "close": 12.23, "volume": 65315.0}, {"date": "2022-10-20", "close": 11.89, "volume": 13398.0}, {"date": "2022-10-21", "close": 11.78, "volume": 13261.0}, {"date": "2022-10-24", "close": 11.87, "volume": 157628.0}, {"date": "2022-10-25", "close": 11.89, "volume": 18271.0}, {"date": "2022-10-26", "close": 11.71, "volume": 62247.0}, {"date": "2022-10-27", "close": 11.4, "volume": 129586.0}, {"date": "2022-10-28", "close": 10.94, "volume": 146380.0}, {"date": "2022-10-31", "close": 11.38, "volume": 168774.0}, {"date": "2022-11-01", "close": 11.29, "volume": 43281.0}, {"date": "2022-11-02", "close": 11.22, "volume": 64476.0}, {"date": "2022-11-03", "close": 10.81, "volume": 74653.0}, {"date": "2022-11-04", "close": 10.93, "volume": 26749.0}, {"date": "2022-11-07", "close": 10.78, "volume": 65904.0}, {"date": "2022-11-08", "close": 10.75, "volume": 39735.0}, {"date": "2022-11-09", "close": 10.72, "volume": 66082.0}, {"date": "2022-11-10", "close": 10.52, "volume": 32787.0}, {"date": "2022-11-11", "close": 11.1, "volume": 224995.0}, {"date": "2022-11-14", "close": 11.32, "volume": 144446.0}, {"date": "2022-11-15", "close": 11.55, "volume": 70824.0}, {"date": "2022-11-16", "close": 11.53, "volume": 44684.0}, {"date": "2022-11-17", "close": 11.39, "volume": 75776.0}, {"date": "2022-11-18", "close": 11.43, "volume": 16015.0}, {"date": "2022-11-21", "close": 11.26, "volume": 38855.0}, {"date": "2022-11-22", "close": 11.19, "volume": 20556.0}, {"date": "2022-11-23", "close": 11.28, "volume": 20969.0}, {"date": "2022-11-24", "close": 11.35, "volume": 35729.0}, {"date": "2022-11-25", "close": 11.3, "volume": 48367.0}, {"date": "2022-11-28", "close": 11.11, "volume": 102231.0}, {"date": "2022-11-29", "close": 11.21, "volume": 10532.0}, {"date": "2022-11-30", "close": 11.17, "volume": 94560.0}, {"date": "2022-12-01", "close": 11.79, "volume": 78699.0}, {"date": "2022-12-02", "close": 11.78, "volume": 9480.0}, {"date": "2022-12-05", "close": 11.91, "volume": 50450.0}, {"date": "2022-12-06", "close": 11.94, "volume": 37729.0}, {"date": "2022-12-07", "close": 11.79, "volume": 18300.0}, {"date": "2022-12-08", "close": 11.61, "volume": 42827.0}, {"date": "2022-12-09", "close": 11.74, "volume": 30097.0}, {"date": "2022-12-12", "close": 11.67, "volume": 11376.0}, {"date": "2022-12-13", "close": 11.76, "volume": 14806.0}, {"date": "2022-12-14", "close": 11.86, "volume": 36212.0}, {"date": "2022-12-15", "close": 11.66, "volume": 29976.0}, {"date": "2022-12-16", "close": 11.44, "volume": 41525.0}, {"date": "2022-12-19", "close": 11.38, "volume": 14878.0}, {"date": "2022-12-20", "close": 11.01, "volume": 25979.0}, {"date": "2022-12-21", "close": 11.18, "volume": 24501.0}, {"date": "2022-12-22", "close": 11.29, "volume": 15594.0}, {"date": "2022-12-23", "close": 10.95, "volume": 52888.0}, {"date": "2022-12-28", "close": 10.48, "volume": 84587.0}, {"date": "2022-12-29", "close": 10.42, "volume": 26609.0}, {"date": "2022-12-30", "close": 10.7, "volume": 25953.0}, {"date": "2023-01-03", "close": 10.71, "volume": 23763.0}, {"date": "2023-01-04", "close": 10.59, "volume": 97355.0}, {"date": "2023-01-05", "close": 10.54, "volume": 18388.0}, {"date": "2023-01-06", "close": 10.45, "volume": 23401.0}, {"date": "2023-01-09", "close": 10.44, "volume": 19716.0}, {"date": "2023-01-10", "close": 10.65, "volume": 32007.0}, {"date": "2023-01-11", "close": 10.85, "volume": 20297.0}, {"date": "2023-01-12", "close": 11.07, "volume": 44451.0}, {"date": "2023-01-13", "close": 11.1, "volume": 21035.0}, {"date": "2023-01-16", "close": 11.18, "volume": 27448.0}, {"date": "2023-01-17", "close": 11.12, "volume": 45725.0}, {"date": "2023-01-18", "close": 11.31, "volume": 49748.0}, {"date": "2023-01-19", "close": 11.28, "volume": 72154.0}, {"date": "2023-01-20", "close": 11.19, "volume": 19353.0}, {"date": "2023-01-23", "close": 11.49, "volume": 18124.0}, {"date": "2023-01-24", "close": 11.88, "volume": 32110.0}, {"date": "2023-01-25", "close": 11.59, "volume": 113391.0}, {"date": "2023-01-27", "close": 11.89, "volume": 32729.0}, {"date": "2023-01-30", "close": 12.31, "volume": 35506.0}, {"date": "2023-01-31", "close": 11.99, "volume": 18253.0}, {"date": "2023-02-01", "close": 12.18, "volume": 44485.0}, {"date": "2023-02-02", "close": 13.01, "volume": 186358.0}, {"date": "2023-02-03", "close": 13.29, "volume": 128469.0}, {"date": "2023-02-06", "close": 13.44, "volume": 77272.0}, {"date": "2023-02-07", "close": 13.42, "volume": 16321.0}, {"date": "2023-02-08", "close": 13.67, "volume": 35885.0}, {"date": "2023-02-09", "close": 13.51, "volume": 23600.0}, {"date": "2023-02-10", "close": 13.38, "volume": 54744.0}, {"date": "2023-02-13", "close": 13.01, "volume": 28266.0}, {"date": "2023-02-14", "close": 13.24, "volume": 30424.0}, {"date": "2023-02-15", "close": 13.5, "volume": 30077.0}, {"date": "2023-02-16", "close": 13.83, "volume": 41039.0}, {"date": "2023-02-17", "close": 13.26, "volume": 25432.0}, {"date": "2023-02-20", "close": 13.19, "volume": 64666.0}, {"date": "2023-02-21", "close": 13.13, "volume": 23536.0}, {"date": "2023-02-22", "close": 12.96, "volume": 31907.0}, {"date": "2023-02-23", "close": 13.18, "volume": 10515.0}, {"date": "2023-02-24", "close": 13.15, "volume": 14940.0}, {"date": "2023-02-27", "close": 13.18, "volume": 15642.0}, {"date": "2023-02-28", "close": 13.35, "volume": 20751.0}, {"date": "2023-03-01", "close": 13.27, "volume": 24456.0}, {"date": "2023-03-02", "close": 12.9, "volume": 62434.0}, {"date": "2023-03-03", "close": 12.96, "volume": 36717.0}, {"date": "2023-03-06", "close": 13.45, "volume": 47116.0}, {"date": "2023-03-07", "close": 13.48, "volume": 45851.0}, {"date": "2023-03-08", "close": 13.54, "volume": 23232.0}, {"date": "2023-03-09", "close": 13.61, "volume": 11016.0}, {"date": "2023-03-10", "close": 13.23, "volume": 31824.0}, {"date": "2023-03-13", "close": 13.21, "volume": 96416.0}, {"date": "2023-03-14", "close": 13.2, "volume": 12439.0}, {"date": "2023-03-15", "close": 13.54, "volume": 26191.0}, {"date": "2023-03-16", "close": 13.93, "volume": 59335.0}, {"date": "2023-03-17", "close": 14.22, "volume": 57118.0}, {"date": "2023-03-20", "close": 14.09, "volume": 23404.0}, {"date": "2023-03-21", "close": 14.1, "volume": 68702.0}, {"date": "2023-03-22", "close": 14.44, "volume": 40696.0}, {"date": "2023-03-23", "close": 14.21, "volume": 23446.0}, {"date": "2023-03-24", "close": 14.58, "volume": 56475.0}, {"date": "2023-03-27", "close": 14.66, "volume": 55315.0}, {"date": "2023-03-28", "close": 14.35, "volume": 82845.0}, {"date": "2023-03-29", "close": 14.28, "volume": 93769.0}, {"date": "2023-03-30", "close": 14.52, "volume": 33737.0}, {"date": "2023-03-31", "close": 14.75, "volume": 55568.0}, {"date": "2023-04-03", "close": 15.02, "volume": 67333.0}, {"date": "2023-04-04", "close": 14.82, "volume": 41005.0}, {"date": "2023-04-05", "close": 14.92, "volume": 58326.0}, {"date": "2023-04-06", "close": 14.62, "volume": 36415.0}, {"date": "2023-04-11", "close": 14.87, "volume": 13197.0}, {"date": "2023-04-12", "close": 14.67, "volume": 17710.0}, {"date": "2023-04-13", "close": 14.42, "volume": 50891.0}, {"date": "2023-04-14", "close": 14.58, "volume": 13955.0}, {"date": "2023-04-17", "close": 14.73, "volume": 33362.0}, {"date": "2023-04-18", "close": 14.64, "volume": 19946.0}, {"date": "2023-04-19", "close": 14.61, "volume": 36499.0}, {"date": "2023-04-20", "close": 14.49, "volume": 24031.0}, {"date": "2023-04-21", "close": 14.44, "volume": 11373.0}, {"date": "2023-04-24", "close": 14.46, "volume": 48407.0}, {"date": "2023-04-26", "close": 14.56, "volume": 21124.0}, {"date": "2023-04-27", "close": 14.7, "volume": 16240.0}, {"date": "2023-04-28", "close": 14.93, "volume": 42357.0}, {"date": "2023-05-01", "close": 15.07, "volume": 60717.0}, {"date": "2023-05-02", "close": 14.89, "volume": 27584.0}, {"date": "2023-05-03", "close": 14.73, "volume": 26358.0}, {"date": "2023-05-04", "close": 14.7, "volume": 56280.0}, {"date": "2023-05-05", "close": 14.74, "volume": 46486.0}, {"date": "2023-05-08", "close": 14.86, "volume": 70090.0}, {"date": "2023-05-09", "close": 15.12, "volume": 190139.0}, {"date": "2023-05-10", "close": 15.14, "volume": 93431.0}, {"date": "2023-05-11", "close": 15.42, "volume": 115356.0}, {"date": "2023-05-12", "close": 15.76, "volume": 209358.0}, {"date": "2023-05-15", "close": 15.6, "volume": 147743.0}, {"date": "2023-05-16", "close": 15.7, "volume": 65700.0}, {"date": "2023-05-17", "close": 16.01, "volume": 85998.0}, {"date": "2023-05-18", "close": 16.25, "volume": 92120.0}, {"date": "2023-05-19", "close": 16.85, "volume": 154636.0}, {"date": "2023-05-22", "close": 16.69, "volume": 137455.0}, {"date": "2023-05-23", "close": 16.75, "volume": 115147.0}, {"date": "2023-05-24", "close": 16.62, "volume": 86550.0}, {"date": "2023-05-25", "close": 17.13, "volume": 141055.0}, {"date": "2023-05-26", "close": 17.28, "volume": 154622.0}, {"date": "2023-05-29", "close": 17.94, "volume": 221921.0}, {"date": "2023-05-30", "close": 18.02, "volume": 101065.0}, {"date": "2023-05-31", "close": 18.16, "volume": 119347.0}, {"date": "2023-06-01", "close": 17.95, "volume": 225044.0}, {"date": "2023-06-02", "close": 18.15, "volume": 143268.0}, {"date": "2023-06-05", "close": 18.12, "volume": 98125.0}, {"date": "2023-06-06", "close": 18.16, "volume": 122964.0}, {"date": "2023-06-07", "close": 18.23, "volume": 66582.0}, {"date": "2023-06-08", "close": 17.62, "volume": 311215.0}, {"date": "2023-06-09", "close": 18.04, "volume": 120836.0}, {"date": "2023-06-13", "close": 18.48, "volume": 120613.0}, {"date": "2023-06-14", "close": 18.48, "volume": 57890.0}, {"date": "2023-06-15", "close": 18.57, "volume": 107841.0}, {"date": "2023-06-16", "close": 18.53, "volume": 83073.0}, {"date": "2023-06-19", "close": 18.47, "volume": 61071.0}, {"date": "2023-06-20", "close": 18.52, "volume": 71304.0}, {"date": "2023-06-21", "close": 18.71, "volume": 61877.0}, {"date": "2023-06-22", "close": 18.24, "volume": 131985.0}, {"date": "2023-06-23", "close": 18.66, "volume": 82764.0}, {"date": "2023-06-26", "close": 18.73, "volume": 67014.0}, {"date": "2023-06-27", "close": 18.12, "volume": 73941.0}, {"date": "2023-06-28", "close": 18.58, "volume": 65691.0}, {"date": "2023-06-29", "close": 19.0, "volume": 107893.0}, {"date": "2023-06-30", "close": 18.78, "volume": 40674.0}, {"date": "2023-07-03", "close": 18.99, "volume": 154168.0}, {"date": "2023-07-04", "close": 19.13, "volume": 46992.0}, {"date": "2023-07-05", "close": 19.04, "volume": 45083.0}, {"date": "2023-07-06", "close": 19.06, "volume": 46182.0}, {"date": "2023-07-07", "close": 19.06, "volume": 79114.0}, {"date": "2023-07-10", "close": 18.82, "volume": 29120.0}, {"date": "2023-07-11", "close": 18.78, "volume": 44835.0}, {"date": "2023-07-12", "close": 18.78, "volume": 30469.0}, {"date": "2023-07-13", "close": 18.9, "volume": 63214.0}, {"date": "2023-07-14", "close": 19.09, "volume": 62955.0}, {"date": "2023-07-17", "close": 19.21, "volume": 39517.0}, {"date": "2023-07-18", "close": 19.38, "volume": 71003.0}, {"date": "2023-07-19", "close": 19.8, "volume": 61185.0}, {"date": "2023-07-20", "close": 19.36, "volume": 96236.0}, {"date": "2023-07-21", "close": 18.9, "volume": 244412.0}, {"date": "2023-07-24", "close": 18.81, "volume": 67314.0}, {"date": "2023-07-25", "close": 18.79, "volume": 16412.0}, {"date": "2023-07-26", "close": 18.96, "volume": 44832.0}, {"date": "2023-07-27", "close": 19.03, "volume": 73158.0}, {"date": "2023-07-28", "close": 19.2, "volume": 75231.0}, {"date": "2023-07-31", "close": 19.51, "volume": 47177.0}, {"date": "2023-08-01", "close": 19.7, "volume": 34217.0}, {"date": "2023-08-02", "close": 19.8, "volume": 76316.0}, {"date": "2023-08-03", "close": 19.36, "volume": 143261.0}, {"date": "2023-08-04", "close": 19.72, "volume": 50887.0}, {"date": "2023-08-07", "close": 19.55, "volume": 36620.0}, {"date": "2023-08-08", "close": 19.6, "volume": 36330.0}, {"date": "2023-08-09", "close": 19.45, "volume": 53341.0}, {"date": "2023-08-10", "close": 19.1, "volume": 42300.0}, {"date": "2023-08-11", "close": 19.14, "volume": 47656.0}, {"date": "2023-08-14", "close": 18.95, "volume": 57422.0}, {"date": "2023-08-15", "close": 19.34, "volume": 77587.0}, {"date": "2023-08-16", "close": 19.18, "volume": 68513.0}, {"date": "2023-08-17", "close": 18.97, "volume": 32570.0}, {"date": "2023-08-18", "close": 18.61, "volume": 88439.0}, {"date": "2023-08-21", "close": 18.61, "volume": 20764.0}, {"date": "2023-08-22", "close": 19.1, "volume": 129261.0}, {"date": "2023-08-23", "close": 19.12, "volume": 55695.0}, {"date": "2023-08-24", "close": 19.83, "volume": 236164.0}, {"date": "2023-08-25", "close": 18.91, "volume": 139186.0}, {"date": "2023-08-28", "close": 19.09, "volume": 50237.0}, {"date": "2023-08-29", "close": 19.17, "volume": 44371.0}, {"date": "2023-08-30", "close": 19.62, "volume": 145817.0}, {"date": "2023-08-31", "close": 19.7, "volume": 238406.0}, {"date": "2023-09-01", "close": 19.86, "volume": 476671.0}, {"date": "2023-09-04", "close": 19.8, "volume": 127613.0}, {"date": "2023-09-05", "close": 19.96, "volume": 59369.0}, {"date": "2023-09-06", "close": 20.13, "volume": 105014.0}, {"date": "2023-09-07", "close": 19.86, "volume": 240417.0}, {"date": "2023-09-08", "close": 19.86, "volume": 36018.0}, {"date": "2023-09-11", "close": 19.88, "volume": 47099.0}, {"date": "2023-09-12", "close": 20.19, "volume": 43544.0}, {"date": "2023-09-13", "close": 19.91, "volume": 51170.0}, {"date": "2023-09-14", "close": 20.03, "volume": 20537.0}, {"date": "2023-09-15", "close": 19.95, "volume": 60963.0}, {"date": "2023-09-18", "close": 19.56, "volume": 48915.0}, {"date": "2023-09-19", "close": 19.46, "volume": 31989.0}, {"date": "2023-09-20", "close": 19.39, "volume": 48435.0}, {"date": "2023-09-21", "close": 19.05, "volume": 36141.0}, {"date": "2023-09-22", "close": 18.75, "volume": 80299.0}, {"date": "2023-09-25", "close": 18.75, "volume": 45347.0}, {"date": "2023-09-26", "close": 18.72, "volume": 148623.0}, {"date": "2023-09-27", "close": 18.68, "volume": 39362.0}, {"date": "2023-09-28", "close": 18.68, "volume": 45869.0}, {"date": "2023-09-29", "close": 18.63, "volume": 46538.0}, {"date": "2023-10-02", "close": 18.99, "volume": 23945.0}, {"date": "2023-10-03", "close": 19.24, "volume": 77724.0}, {"date": "2023-10-04", "close": 18.85, "volume": 102041.0}, {"date": "2023-10-05", "close": 19.13, "volume": 132831.0}, {"date": "2023-10-06", "close": 19.1, "volume": 15772.0}, {"date": "2023-10-09", "close": 19.47, "volume": 137406.0}, {"date": "2023-10-10", "close": 19.6, "volume": 57602.0}, {"date": "2023-10-11", "close": 19.61, "volume": 38728.0}, {"date": "2023-10-12", "close": 19.83, "volume": 32193.0}, {"date": "2023-10-13", "close": 20.01, "volume": 31228.0}, {"date": "2023-10-16", "close": 19.65, "volume": 39752.0}, {"date": "2023-10-17", "close": 19.79, "volume": 30943.0}, {"date": "2023-10-18", "close": 19.48, "volume": 65613.0}, {"date": "2023-10-19", "close": 19.47, "volume": 26386.0}, {"date": "2023-10-20", "close": 19.24, "volume": 29833.0}, {"date": "2023-10-23", "close": 19.02, "volume": 46449.0}, {"date": "2023-10-24", "close": 19.17, "volume": 23995.0}, {"date": "2023-10-25", "close": 19.09, "volume": 30122.0}, {"date": "2023-10-26", "close": 18.49, "volume": 95310.0}, {"date": "2023-10-27", "close": 18.42, "volume": 43075.0}, {"date": "2023-10-30", "close": 18.49, "volume": 72194.0}, {"date": "2023-10-31", "close": 18.56, "volume": 42065.0}, {"date": "2023-11-01", "close": 18.7, "volume": 19399.0}, {"date": "2023-11-02", "close": 18.97, "volume": 80804.0}, {"date": "2023-11-03", "close": 19.1, "volume": 92295.0}, {"date": "2023-11-06", "close": 19.16, "volume": 39147.0}, {"date": "2023-11-07", "close": 19.4, "volume": 58182.0}, {"date": "2023-11-08", "close": 19.81, "volume": 64325.0}, {"date": "2023-11-09", "close": 19.98, "volume": 53347.0}, {"date": "2023-11-10", "close": 19.97, "volume": 84761.0}, {"date": "2023-11-13", "close": 20.39, "volume": 61794.0}, {"date": "2023-11-14", "close": 20.53, "volume": 73492.0}, {"date": "2023-11-15", "close": 20.6, "volume": 233780.0}, {"date": "2023-11-16", "close": 20.61, "volume": 120850.0}, {"date": "2023-11-17", "close": 20.68, "volume": 59716.0}, {"date": "2023-11-20", "close": 20.32, "volume": 43690.0}, {"date": "2023-11-21", "close": 20.72, "volume": 65686.0}, {"date": "2023-11-22", "close": 20.57, "volume": 29078.0}, {"date": "2023-11-23", "close": 20.66, "volume": 22850.0}, {"date": "2023-11-24", "close": 20.66, "volume": 31857.0}, {"date": "2023-11-27", "close": 20.44, "volume": 144238.0}, {"date": "2023-11-28", "close": 20.32, "volume": 37101.0}, {"date": "2023-11-29", "close": 20.45, "volume": 33859.0}, {"date": "2023-11-30", "close": 20.54, "volume": 55410.0}, {"date": "2023-12-01", "close": 20.31, "volume": 40076.0}, {"date": "2023-12-04", "close": 20.02, "volume": 69236.0}, {"date": "2023-12-05", "close": 20.0, "volume": 73059.0}, {"date": "2023-12-06", "close": 20.38, "volume": 60870.0}, {"date": "2023-12-07", "close": 20.17, "volume": 71607.0}, {"date": "2023-12-08", "close": 20.3, "volume": 48377.0}, {"date": "2023-12-11", "close": 20.55, "volume": 94532.0}, {"date": "2023-12-12", "close": 20.68, "volume": 48537.0}, {"date": "2023-12-13", "close": 21.05, "volume": 90215.0}, {"date": "2023-12-14", "close": 20.95, "volume": 134719.0}, {"date": "2023-12-15", "close": 20.77, "volume": 45086.0}, {"date": "2023-12-18", "close": 20.96, "volume": 37747.0}, {"date": "2023-12-19", "close": 21.21, "volume": 59279.0}, {"date": "2023-12-20", "close": 21.17, "volume": 51373.0}, {"date": "2023-12-21", "close": 21.04, "volume": 68102.0}, {"date": "2023-12-22", "close": 21.03, "volume": 40330.0}, {"date": "2023-12-27", "close": 21.0, "volume": 77325.0}, {"date": "2023-12-28", "close": 21.05, "volume": 30119.0}, {"date": "2023-12-29", "close": 20.99, "volume": 50588.0}, {"date": "2024-01-02", "close": 20.88, "volume": 100305.0}, {"date": "2024-01-03", "close": 20.47, "volume": 71736.0}, {"date": "2024-01-04", "close": 20.37, "volume": 40193.0}, {"date": "2024-01-05", "close": 20.35, "volume": 43385.0}, {"date": "2024-01-08", "close": 20.47, "volume": 37111.0}, {"date": "2024-01-09", "close": 21.01, "volume": 31253.0}, {"date": "2024-01-10", "close": 21.13, "volume": 39241.0}, {"date": "2024-01-11", "close": 21.36, "volume": 117012.0}, {"date": "2024-01-12", "close": 21.35, "volume": 43446.0}, {"date": "2024-01-15", "close": 21.42, "volume": 85307.0}, {"date": "2024-01-16", "close": 21.47, "volume": 68815.0}, {"date": "2024-01-17", "close": 21.61, "volume": 38460.0}, {"date": "2024-01-18", "close": 21.57, "volume": 103820.0}, {"date": "2024-01-19", "close": 21.99, "volume": 188618.0}, {"date": "2024-01-22", "close": 22.44, "volume": 83586.0}, {"date": "2024-01-23", "close": 22.36, "volume": 53095.0}, {"date": "2024-01-24", "close": 22.89, "volume": 130431.0}, {"date": "2024-01-25", "close": 22.91, "volume": 206779.0}, {"date": "2024-01-29", "close": 22.84, "volume": 119661.0}, {"date": "2024-01-30", "close": 23.18, "volume": 133509.0}, {"date": "2024-01-31", "close": 22.7, "volume": 199342.0}, {"date": "2024-02-01", "close": 22.57, "volume": 81019.0}, {"date": "2024-02-02", "close": 23.3, "volume": 178626.0}, {"date": "2024-02-05", "close": 24.0, "volume": 96047.0}, {"date": "2024-02-06", "close": 24.06, "volume": 149426.0}, {"date": "2024-02-07", "close": 23.8, "volume": 119778.0}, {"date": "2024-02-08", "close": 24.37, "volume": 80586.0}, {"date": "2024-02-09", "close": 24.53, "volume": 102809.0}, {"date": "2024-02-12", "close": 24.79, "volume": 108419.0}, {"date": "2024-02-13", "close": 24.6, "volume": 83348.0}, {"date": "2024-02-14", "close": 24.46, "volume": 121871.0}, {"date": "2024-02-15", "close": 24.85, "volume": 102404.0}, {"date": "2024-02-16", "close": 24.78, "volume": 86650.0}, {"date": "2024-02-19", "close": 24.51, "volume": 248754.0}, {"date": "2024-02-20", "close": 24.39, "volume": 139042.0}, {"date": "2024-02-21", "close": 23.87, "volume": 144344.0}, {"date": "2024-02-22", "close": 24.5, "volume": 183248.0}, {"date": "2024-02-23", "close": 25.0, "volume": 132869.0}, {"date": "2024-02-26", "close": 24.86, "volume": 115733.0}, {"date": "2024-02-27", "close": 24.88, "volume": 87481.0}, {"date": "2024-02-28", "close": 25.15, "volume": 86487.0}, {"date": "2024-02-29", "close": 24.5, "volume": 187732.0}, {"date": "2024-03-01", "close": 24.87, "volume": 89609.0}, {"date": "2024-03-04", "close": 25.32, "volume": 142132.0}, {"date": "2024-03-05", "close": 25.01, "volume": 95343.0}, {"date": "2024-03-06", "close": 24.53, "volume": 122797.0}, {"date": "2024-03-07", "close": 24.16, "volume": 205619.0}, {"date": "2024-03-08", "close": 24.66, "volume": 231596.0}, {"date": "2024-03-11", "close": 24.04, "volume": 160095.0}, {"date": "2024-03-12", "close": 24.15, "volume": 97693.0}, {"date": "2024-03-13", "close": 24.44, "volume": 97332.0}, {"date": "2024-03-14", "close": 24.33, "volume": 112568.0}, {"date": "2024-03-15", "close": 24.32, "volume": 128814.0}, {"date": "2024-03-18", "close": 24.22, "volume": 72741.0}, {"date": "2024-03-19", "close": 24.56, "volume": 55087.0}, {"date": "2024-03-20", "close": 24.62, "volume": 64288.0}, {"date": "2024-03-21", "close": 24.98, "volume": 73486.0}, {"date": "2024-03-22", "close": 25.14, "volume": 77149.0}, {"date": "2024-03-25", "close": 25.27, "volume": 95556.0}, {"date": "2024-03-26", "close": 25.22, "volume": 50367.0}, {"date": "2024-03-27", "close": 25.29, "volume": 43030.0}, {"date": "2024-03-28", "close": 25.16, "volume": 63619.0}, {"date": "2024-04-02", "close": 25.23, "volume": 95693.0}, {"date": "2024-04-03", "close": 24.86, "volume": 79407.0}, {"date": "2024-04-04", "close": 24.99, "volume": 55150.0}, {"date": "2024-04-05", "close": 24.66, "volume": 105036.0}, {"date": "2024-04-08", "close": 24.97, "volume": 90675.0}, {"date": "2024-04-09", "close": 24.85, "volume": 44024.0}, {"date": "2024-04-10", "close": 24.81, "volume": 126371.0}, {"date": "2024-04-11", "close": 25.04, "volume": 221416.0}, {"date": "2024-04-12", "close": 25.71, "volume": 132106.0}, {"date": "2024-04-15", "close": 25.56, "volume": 75755.0}, {"date": "2024-04-16", "close": 24.98, "volume": 75669.0}, {"date": "2024-04-17", "close": 25.01, "volume": 71857.0}, {"date": "2024-04-18", "close": 24.78, "volume": 75571.0}, {"date": "2024-04-19", "close": 24.14, "volume": 208500.0}, {"date": "2024-04-22", "close": 23.75, "volume": 232368.0}, {"date": "2024-04-23", "close": 23.64, "volume": 119270.0}, {"date": "2024-04-24", "close": 24.33, "volume": 91300.0}, {"date": "2024-04-26", "close": 24.6, "volume": 66701.0}, {"date": "2024-04-29", "close": 24.58, "volume": 108675.0}, {"date": "2024-04-30", "close": 24.86, "volume": 38586.0}, {"date": "2024-05-01", "close": 24.45, "volume": 74425.0}, {"date": "2024-05-02", "close": 24.32, "volume": 35217.0}, {"date": "2024-05-03", "close": 24.5, "volume": 23878.0}, {"date": "2024-05-06", "close": 24.75, "volume": 80115.0}, {"date": "2024-05-07", "close": 25.29, "volume": 79151.0}, {"date": "2024-05-08", "close": 25.23, "volume": 167317.0}, {"date": "2024-05-09", "close": 25.15, "volume": 56219.0}, {"date": "2024-05-10", "close": 25.01, "volume": 70968.0}, {"date": "2024-05-13", "close": 25.12, "volume": 35663.0}, {"date": "2024-05-14", "close": 25.14, "volume": 53436.0}, {"date": "2024-05-15", "close": 25.23, "volume": 45274.0}, {"date": "2024-05-16", "close": 25.55, "volume": 101316.0}, {"date": "2024-05-17", "close": 25.42, "volume": 36043.0}, {"date": "2024-05-20", "close": 25.35, "volume": 53695.0}, {"date": "2024-05-21", "close": 25.64, "volume": 108507.0}, {"date": "2024-05-22", "close": 25.82, "volume": 75498.0}, {"date": "2024-05-23", "close": 26.25, "volume": 177909.0}, {"date": "2024-05-24", "close": 25.81, "volume": 82909.0}, {"date": "2024-05-27", "close": 25.94, "volume": 43940.0}, {"date": "2024-05-28", "close": 25.96, "volume": 61802.0}, {"date": "2024-05-29", "close": 26.0, "volume": 47728.0}, {"date": "2024-05-30", "close": 25.97, "volume": 42143.0}, {"date": "2024-05-31", "close": 25.46, "volume": 116791.0}, {"date": "2024-06-03", "close": 25.42, "volume": 75422.0}, {"date": "2024-06-04", "close": 25.46, "volume": 72796.0}, {"date": "2024-06-05", "close": 25.6, "volume": 24393.0}, {"date": "2024-06-06", "close": 26.135, "volume": 92536.0}, {"date": "2024-06-07", "close": 26.11, "volume": 68945.0}, {"date": "2024-06-11", "close": 26.33, "volume": 63013.0}, {"date": "2024-06-12", "close": 26.58, "volume": 77994.0}, {"date": "2024-06-13", "close": 27.46, "volume": 61772.0}, {"date": "2024-06-14", "close": 27.45, "volume": 100769.0}, {"date": "2024-06-17", "close": 27.76, "volume": 87691.0}, {"date": "2024-06-18", "close": 28.05, "volume": 137405.0}, {"date": "2024-06-19", "close": 27.86, "volume": 89396.0}, {"date": "2024-06-20", "close": 28.1, "volume": 66621.0}, {"date": "2024-06-21", "close": 27.6, "volume": 115584.0}, {"date": "2024-06-24", "close": 27.45, "volume": 89126.0}, {"date": "2024-06-25", "close": 26.95, "volume": 244583.0}, {"date": "2024-06-26", "close": 27.25, "volume": 96726.0}, {"date": "2024-06-27", "close": 27.67, "volume": 127115.0}, {"date": "2024-06-28", "close": 26.91, "volume": 184661.0}, {"date": "2024-07-01", "close": 26.43, "volume": 132454.0}, {"date": "2024-07-02", "close": 26.91, "volume": 770515.0}, {"date": "2024-07-03", "close": 27.33, "volume": 142461.0}, {"date": "2024-07-04", "close": 27.61, "volume": 130321.0}, {"date": "2024-07-05", "close": 27.6, "volume": 127498.0}, {"date": "2024-07-08", "close": 27.78, "volume": 122382.0}, {"date": "2024-07-09", "close": 27.94, "volume": 104049.0}, {"date": "2024-07-10", "close": 27.99, "volume": 179062.0}, {"date": "2024-07-11", "close": 28.01, "volume": 126076.0}, {"date": "2024-07-12", "close": 26.99, "volume": 231868.0}, {"date": "2024-07-15", "close": 27.24, "volume": 165074.0}, {"date": "2024-07-16", "close": 27.38, "volume": 156102.0}, {"date": "2024-07-17", "close": 27.02, "volume": 193093.0}, {"date": "2024-07-18", "close": 26.39, "volume": 216033.0}, {"date": "2024-07-19", "close": 26.46, "volume": 94012.0}, {"date": "2024-07-22", "close": 26.37, "volume": 109748.0}, {"date": "2024-07-23", "close": 26.83, "volume": 180835.0}, {"date": "2024-07-24", "close": 26.56, "volume": 57441.0}, {"date": "2024-07-25", "close": 25.76, "volume": 228092.0}, {"date": "2024-07-26", "close": 25.77, "volume": 120133.0}, {"date": "2024-07-29", "close": 26.01, "volume": 118610.0}, {"date": "2024-07-30", "close": 25.9, "volume": 95883.0}, {"date": "2024-07-31", "close": 26.05, "volume": 94642.0}, {"date": "2024-08-01", "close": 26.78, "volume": 118470.0}, {"date": "2024-08-02", "close": 25.35, "volume": 196841.0}, {"date": "2024-08-05", "close": 23.48, "volume": 445147.0}, {"date": "2024-08-06", "close": 24.59, "volume": 313256.0}, {"date": "2024-08-07", "close": 24.49, "volume": 82248.0}, {"date": "2024-08-08", "close": 23.89, "volume": 136604.0}, {"date": "2024-08-09", "close": 24.63, "volume": 103711.0}, {"date": "2024-08-12", "close": 24.95, "volume": 71822.0}, {"date": "2024-08-13", "close": 25.01, "volume": 61112.0}, {"date": "2024-08-14", "close": 25.57, "volume": 116358.0}, {"date": "2024-08-15", "close": 25.62, "volume": 70013.0}, {"date": "2024-08-16", "close": 26.33, "volume": 122964.0}, {"date": "2024-08-19", "close": 25.95, "volume": 103059.0}, {"date": "2024-08-20", "close": 26.38, "volume": 93551.0}, {"date": "2024-08-21", "close": 26.22, "volume": 59291.0}, {"date": "2024-08-22", "close": 26.13, "volume": 52143.0}, {"date": "2024-08-23", "close": 25.72, "volume": 87968.0}, {"date": "2024-08-26", "close": 25.65, "volume": 61771.0}, {"date": "2024-08-27", "close": 25.4, "volume": 101837.0}, {"date": "2024-08-28", "close": 25.22, "volume": 88237.0}, {"date": "2024-08-29", "close": 24.65, "volume": 131602.0}, {"date": "2024-08-30", "close": 24.94, "volume": 78169.0}, {"date": "2024-09-02", "close": 25.31, "volume": 75137.0}, {"date": "2024-09-03", "close": 25.42, "volume": 95072.0}, {"date": "2024-09-04", "close": 24.53, "volume": 182743.0}, {"date": "2024-09-05", "close": 24.65, "volume": 82966.0}, {"date": "2024-09-06", "close": 24.78, "volume": 39664.0}, {"date": "2024-09-09", "close": 24.36, "volume": 89133.0}, {"date": "2024-09-10", "close": 24.35, "volume": 121476.0}, {"date": "2024-09-11", "close": 24.74, "volume": 51758.0}, {"date": "2024-09-12", "close": 25.53, "volume": 65060.0}, {"date": "2024-09-13", "close": 25.78, "volume": 78319.0}, {"date": "2024-09-16", "close": 25.78, "volume": 48933.0}, {"date": "2024-09-17", "close": 25.55, "volume": 50926.0}, {"date": "2024-09-18", "close": 25.62, "volume": 30882.0}, {"date": "2024-09-19", "close": 25.8, "volume": 112563.0}, {"date": "2024-09-20", "close": 26.07, "volume": 101606.0}, {"date": "2024-09-23", "close": 26.04, "volume": 93719.0}, {"date": "2024-09-24", "close": 25.88, "volume": 143312.0}, {"date": "2024-09-25", "close": 25.76, "volume": 118633.0}, {"date": "2024-09-26", "close": 26.06, "volume": 74954.0}, {"date": "2024-09-27", "close": 25.7, "volume": 46756.0}, {"date": "2024-09-30", "close": 25.29, "volume": 85339.0}, {"date": "2024-10-01", "close": 25.42, "volume": 81531.0}, {"date": "2024-10-02", "close": 25.11, "volume": 67639.0}, {"date": "2024-10-03", "close": 25.3, "volume": 35161.0}, {"date": "2024-10-04", "close": 25.66, "volume": 42573.0}, {"date": "2024-10-07", "close": 26.26, "volume": 87151.0}, {"date": "2024-10-08", "close": 26.18, "volume": 53278.0}, {"date": "2024-10-09", "close": 26.48, "volume": 78693.0}, {"date": "2024-10-10", "close": 26.88, "volume": 92287.0}, {"date": "2024-10-11", "close": 27.04, "volume": 53981.0}, {"date": "2024-10-14", "close": 27.07, "volume": 76726.0}, {"date": "2024-10-15", "close": 27.28, "volume": 51280.0}, {"date": "2024-10-16", "close": 27.1, "volume": 54539.0}, {"date": "2024-10-17", "close": 26.85, "volume": 54075.0}, {"date": "2024-10-18", "close": 27.12, "volume": 46104.0}, {"date": "2024-10-21", "close": 27.32, "volume": 67396.0}, {"date": "2024-10-22", "close": 27.45, "volume": 107912.0}, {"date": "2024-10-23", "close": 27.65, "volume": 60422.0}, {"date": "2024-10-24", "close": 27.2, "volume": 69113.0}, {"date": "2024-10-25", "close": 27.51, "volume": 52024.0}, {"date": "2024-10-28", "close": 28.02, "volume": 76241.0}, {"date": "2024-10-29", "close": 27.86, "volume": 66022.0}, {"date": "2024-10-30", "close": 28.65, "volume": 103554.0}, {"date": "2024-10-31", "close": 27.97, "volume": 100019.0}, {"date": "2024-11-01", "close": 27.52, "volume": 102557.0}, {"date": "2024-11-04", "close": 27.63, "volume": 66356.0}, {"date": "2024-11-05", "close": 27.42, "volume": 83149.0}, {"date": "2024-11-06", "close": 28.47, "volume": 153119.0}, {"date": "2024-11-07", "close": 28.58, "volume": 162996.0}, {"date": "2024-11-08", "close": 29.11, "volume": 95135.0}, {"date": "2024-11-11", "close": 29.18, "volume": 100793.0}, {"date": "2024-11-12", "close": 29.32, "volume": 118937.0}, {"date": "2024-11-13", "close": 29.6, "volume": 116158.0}, {"date": "2024-11-14", "close": 30.01, "volume": 107117.0}, {"date": "2024-11-15", "close": 29.74, "volume": 155716.0}, {"date": "2024-11-18", "close": 29.25, "volume": 259283.0}, {"date": "2024-11-19", "close": 29.15, "volume": 127046.0}, {"date": "2024-11-20", "close": 29.51, "volume": 121758.0}, {"date": "2024-11-21", "close": 29.33, "volume": 126071.0}, {"date": "2024-11-22", "close": 29.47, "volume": 83612.0}, {"date": "2024-11-25", "close": 29.61, "volume": 117841.0}, {"date": "2024-11-26", "close": 29.44, "volume": 152172.0}, {"date": "2024-11-27", "close": 29.63, "volume": 93453.0}, {"date": "2024-11-28", "close": 29.4, "volume": 65098.0}, {"date": "2024-11-29", "close": 29.4, "volume": 99356.0}, {"date": "2024-12-02", "close": 29.46, "volume": 74271.0}, {"date": "2024-12-03", "close": 30.08, "volume": 229326.0}, {"date": "2024-12-04", "close": 30.66, "volume": 109769.0}, {"date": "2024-12-05", "close": 31.2, "volume": 146853.0}, {"date": "2024-12-06", "close": 31.29, "volume": 88133.0}, {"date": "2024-12-09", "close": 31.8, "volume": 144330.0}, {"date": "2024-12-10", "close": 31.54, "volume": 109520.0}, {"date": "2024-12-11", "close": 31.55, "volume": 77351.0}, {"date": "2024-12-12", "close": 32.26, "volume": 194321.0}, {"date": "2024-12-13", "close": 32.55, "volume": 204809.0}, {"date": "2024-12-16", "close": 32.7, "volume": 120165.0}, {"date": "2024-12-17", "close": 33.67, "volume": 120102.0}, {"date": "2024-12-18", "close": 33.57, "volume": 177723.0}, {"date": "2024-12-19", "close": 32.62, "volume": 459845.0}, {"date": "2024-12-20", "close": 32.42, "volume": 168680.0}, {"date": "2024-12-23", "close": 33.22, "volume": 142095.0}, {"date": "2024-12-24", "close": 33.54, "volume": 96941.0}, {"date": "2024-12-27", "close": 34.04, "volume": 205642.0}, {"date": "2024-12-30", "close": 33.27, "volume": 118256.0}, {"date": "2024-12-31", "close": 33.05, "volume": 98284.0}, {"date": "2025-01-02", "close": 32.88, "volume": 154638.0}, {"date": "2025-01-03", "close": 32.84, "volume": 156582.0}, {"date": "2025-01-06", "close": 33.18, "volume": 148762.0}, {"date": "2025-01-07", "close": 33.56, "volume": 357623.0}, {"date": "2025-01-08", "close": 33.09, "volume": 167733.0}, {"date": "2025-01-09", "close": 33.05, "volume": 149666.0}, {"date": "2025-01-10", "close": 33.03, "volume": 246185.0}, {"date": "2025-01-13", "close": 32.62, "volume": 146492.0}, {"date": "2025-01-14", "close": 32.44, "volume": 161008.0}, {"date": "2025-01-15", "close": 32.12, "volume": 101865.0}, {"date": "2025-01-16", "close": 32.9, "volume": 136609.0}, {"date": "2025-01-17", "close": 32.76, "volume": 287699.0}, {"date": "2025-01-20", "close": 32.98, "volume": 110667.0}, {"date": "2025-01-21", "close": 32.92, "volume": 202931.0}, {"date": "2025-01-22", "close": 33.76, "volume": 162033.0}, {"date": "2025-01-23", "close": 33.89, "volume": 247899.0}, {"date": "2025-01-24", "close": 33.97, "volume": 206857.0}, {"date": "2025-01-28", "close": 33.03, "volume": 323507.0}, {"date": "2025-01-29", "close": 34.22, "volume": 186833.0}, {"date": "2025-01-30", "close": 33.88, "volume": 282048.0}, {"date": "2025-01-31", "close": 33.7, "volume": 150796.0}, {"date": "2025-02-03", "close": 33.13, "volume": 279916.0}, {"date": "2025-02-04", "close": 33.48, "volume": 134993.0}, {"date": "2025-02-05", "close": 33.53, "volume": 194187.0}, {"date": "2025-02-06", "close": 33.93, "volume": 127539.0}, {"date": "2025-02-07", "close": 33.88, "volume": 79861.0}, {"date": "2025-02-10", "close": 33.7, "volume": 161926.0}, {"date": "2025-02-11", "close": 33.97, "volume": 80431.0}, {"date": "2025-02-12", "close": 33.87, "volume": 81984.0}, {"date": "2025-02-13", "close": 33.92, "volume": 83196.0}, {"date": "2025-02-14", "close": 34.26, "volume": 106231.0}, {"date": "2025-02-17", "close": 34.2, "volume": 156830.0}, {"date": "2025-02-18", "close": 34.33, "volume": 113937.0}, {"date": "2025-02-19", "close": 33.9, "volume": 244840.0}, {"date": "2025-02-20", "close": 33.7, "volume": 93421.0}, {"date": "2025-02-21", "close": 33.21, "volume": 133013.0}, {"date": "2025-02-24", "close": 32.55, "volume": 201022.0}, {"date": "2025-02-25", "close": 31.88, "volume": 207928.0}, {"date": "2025-02-26", "close": 31.65, "volume": 177363.0}, {"date": "2025-02-27", "close": 32.24, "volume": 263682.0}, {"date": "2025-02-28", "close": 31.55, "volume": 590324.0}, {"date": "2025-03-03", "close": 31.98, "volume": 199463.0}, {"date": "2025-03-04", "close": 31.33, "volume": 151349.0}, {"date": "2025-03-05", "close": 30.85, "volume": 267978.0}, {"date": "2025-03-06", "close": 30.66, "volume": 126797.0}, {"date": "2025-03-07", "close": 30.0, "volume": 278295.0}, {"date": "2025-03-10", "close": 29.44, "volume": 234632.0}, {"date": "2025-03-11", "close": 28.42, "volume": 522928.0}, {"date": "2025-03-12", "close": 28.89, "volume": 193411.0}, {"date": "2025-03-13", "close": 29.2, "volume": 242932.0}, {"date": "2025-03-14", "close": 29.05, "volume": 132650.0}, {"date": "2025-03-17", "close": 29.28, "volume": 107675.0}, {"date": "2025-03-18", "close": 29.11, "volume": 141599.0}, {"date": "2025-03-19", "close": 28.86, "volume": 120861.0}, {"date": "2025-03-20", "close": 29.75, "volume": 98942.0}, {"date": "2025-03-21", "close": 29.47, "volume": 118303.0}, {"date": "2025-03-24", "close": 29.98, "volume": 82017.0}, {"date": "2025-03-25", "close": 30.2, "volume": 156453.0}, {"date": "2025-03-26", "close": 30.53, "volume": 627779.0}, {"date": "2025-03-27", "close": 29.61, "volume": 131239.0}, {"date": "2025-03-28", "close": 29.42, "volume": 80166.0}, {"date": "2025-03-31", "close": 28.04, "volume": 271585.0}, {"date": "2025-04-01", "close": 28.29, "volume": 166574.0}, {"date": "2025-04-02", "close": 28.64, "volume": 75338.0}, {"date": "2025-04-03", "close": 27.9, "volume": 339143.0}, {"date": "2025-04-04", "close": 26.92, "volume": 248201.0}, {"date": "2025-04-07", "close": 25.15, "volume": 901428.0}, {"date": "2025-04-08", "close": 27.19, "volume": 321175.0}, {"date": "2025-04-09", "close": 26.38, "volume": 257490.0}, {"date": "2025-04-10", "close": 29.11, "volume": 312482.0}, {"date": "2025-04-11", "close": 28.77, "volume": 189808.0}, {"date": "2025-04-14", "close": 28.74, "volume": 330656.0}, {"date": "2025-04-15", "close": 28.0, "volume": 98268.0}, {"date": "2025-04-16", "close": 27.44, "volume": 123215.0}, {"date": "2025-04-17", "close": 27.75, "volume": 73343.0}, {"date": "2025-04-22", "close": 26.27, "volume": 178530.0}, {"date": "2025-04-23", "close": 27.55, "volume": 343384.0}, {"date": "2025-04-24", "close": 28.22, "volume": 162476.0}, {"date": "2025-04-28", "close": 29.53, "volume": 171391.0}, {"date": "2025-04-29", "close": 29.58, "volume": 128331.0}, {"date": "2025-04-30", "close": 29.61, "volume": 139635.0}, {"date": "2025-05-01", "close": 30.53, "volume": 234435.0}, {"date": "2025-05-02", "close": 30.52, "volume": 161210.0}, {"date": "2025-05-05", "close": 30.36, "volume": 150982.0}, {"date": "2025-05-06", "close": 30.39, "volume": 59570.0}, {"date": "2025-05-07", "close": 30.42, "volume": 69250.0}, {"date": "2025-05-08", "close": 30.78, "volume": 83773.0}, {"date": "2025-05-09", "close": 30.9, "volume": 290598.0}, {"date": "2025-05-12", "close": 31.2, "volume": 221858.0}, {"date": "2025-05-13", "close": 31.86, "volume": 416315.0}, {"date": "2025-05-14", "close": 32.46, "volume": 256819.0}, {"date": "2025-05-15", "close": 32.66, "volume": 152794.0}, {"date": "2025-05-16", "close": 32.61, "volume": 191549.0}, {"date": "2025-05-19", "close": 32.43, "volume": 242326.0}, {"date": "2025-05-20", "close": 32.6, "volume": 98905.0}, {"date": "2025-05-21", "close": 32.33, "volume": 488111.0}, {"date": "2025-05-22", "close": 32.4, "volume": 113785.0}, {"date": "2025-05-23", "close": 32.41, "volume": 102268.0}, {"date": "2025-05-26", "close": 32.2, "volume": 191713.0}, {"date": "2025-05-27", "close": 32.5, "volume": 131320.0}, {"date": "2025-05-28", "close": 33.15, "volume": 236235.0}, {"date": "2025-05-29", "close": 33.92, "volume": 221607.0}, {"date": "2025-05-30", "close": 33.08, "volume": 176144.0}, {"date": "2025-06-02", "close": 32.78, "volume": 113991.0}, {"date": "2025-06-03", "close": 33.27, "volume": 115191.0}, {"date": "2025-06-04", "close": 33.43, "volume": 251662.0}, {"date": "2025-06-05", "close": 33.52, "volume": 56156.0}, {"date": "2025-06-06", "close": 33.54, "volume": 128195.0}, {"date": "2025-06-10", "close": 33.65, "volume": 293549.0}, {"date": "2025-06-11", "close": 33.53, "volume": 183725.0}, {"date": "2025-06-12", "close": 33.66, "volume": 137975.0}, {"date": "2025-06-13", "close": 33.43, "volume": 292728.0}, {"date": "2025-06-16", "close": 33.58, "volume": 120146.0}, {"date": "2025-06-17", "close": 33.64, "volume": 67041.0}, {"date": "2025-06-18", "close": 33.97, "volume": 103754.0}, {"date": "2025-06-19", "close": 33.76, "volume": 113892.0}, {"date": "2025-06-20", "close": 33.76, "volume": 76770.0}, {"date": "2025-06-23", "close": 33.76, "volume": 117745.0}, {"date": "2025-06-24", "close": 34.24, "volume": 112690.0}, {"date": "2025-06-25", "close": 34.38, "volume": 158308.0}, {"date": "2025-06-26", "close": 34.55, "volume": 192489.0}, {"date": "2025-06-27", "close": 35.0, "volume": 138004.0}, {"date": "2025-06-30", "close": 33.67, "volume": 328171.0}, {"date": "2025-07-01", "close": 33.38, "volume": 194234.0}, {"date": "2025-07-02", "close": 32.98, "volume": 158407.0}, {"date": "2025-07-03", "close": 33.12, "volume": 92786.0}, {"date": "2025-07-04", "close": 33.54, "volume": 119026.0}, {"date": "2025-07-07", "close": 33.78, "volume": 161089.0}, {"date": "2025-07-08", "close": 33.66, "volume": 123481.0}, {"date": "2025-07-09", "close": 33.38, "volume": 116171.0}, {"date": "2025-07-10", "close": 33.6, "volume": 107135.0}, {"date": "2025-07-11", "close": 33.14, "volume": 146983.0}, {"date": "2025-07-14", "close": 32.9, "volume": 127209.0}, {"date": "2025-07-15", "close": 33.47, "volume": 77796.0}, {"date": "2025-07-16", "close": 33.49, "volume": 84399.0}, {"date": "2025-07-17", "close": 33.81, "volume": 634787.0}, {"date": "2025-07-18", "close": 33.92, "volume": 111712.0}, {"date": "2025-07-21", "close": 33.84, "volume": 151741.0}, {"date": "2025-07-22", "close": 34.0, "volume": 180970.0}, {"date": "2025-07-23", "close": 33.48, "volume": 178257.0}, {"date": "2025-07-24", "close": 33.58, "volume": 169006.0}, {"date": "2025-07-25", "close": 33.79, "volume": 89082.0}, {"date": "2025-07-28", "close": 34.07, "volume": 160974.0}, {"date": "2025-07-29", "close": 34.28, "volume": 134563.0}, {"date": "2025-07-30", "close": 34.24, "volume": 134224.0}, {"date": "2025-07-31", "close": 35.35, "volume": 262749.0}, {"date": "2025-08-01", "close": 34.57, "volume": 254682.0}, {"date": "2025-08-04", "close": 33.73, "volume": 220991.0}, {"date": "2025-08-05", "close": 34.4, "volume": 189647.0}, {"date": "2025-08-06", "close": 33.93, "volume": 144878.0}, {"date": "2025-08-07", "close": 34.39, "volume": 150685.0}, {"date": "2025-08-08", "close": 34.17, "volume": 102668.0}, {"date": "2025-08-11", "close": 34.41, "volume": 101417.0}, {"date": "2025-08-12", "close": 34.39, "volume": 95987.0}, {"date": "2025-08-13", "close": 34.77, "volume": 234368.0}, {"date": "2025-08-14", "close": 34.46, "volume": 149480.0}, {"date": "2025-08-15", "close": 34.96, "volume": 135957.0}, {"date": "2025-08-18", "close": 34.85, "volume": 141275.0}, {"date": "2025-08-19", "close": 34.86, "volume": 61208.0}, {"date": "2025-08-20", "close": 34.36, "volume": 143262.0}, {"date": "2025-08-21", "close": 34.36, "volume": 178119.0}, {"date": "2025-08-22", "close": 34.2, "volume": 98198.0}, {"date": "2025-08-25", "close": 34.33, "volume": 449894.0}, {"date": "2025-08-26", "close": 34.48, "volume": 144237.0}, {"date": "2025-08-27", "close": 34.54, "volume": 103907.0}, {"date": "2025-08-28", "close": 34.32, "volume": 201470.0}, {"date": "2025-08-29", "close": 34.86, "volume": 141969.0}, {"date": "2025-09-01", "close": 34.2, "volume": 196064.0}, {"date": "2025-09-02", "close": 34.26, "volume": 82842.0}, {"date": "2025-09-03", "close": 34.39, "volume": 154089.0}, {"date": "2025-09-04", "close": 34.75, "volume": 478943.0}, {"date": "2025-09-05", "close": 35.29, "volume": 290048.0}, {"date": "2025-09-08", "close": 35.18, "volume": 124222.0}, {"date": "2025-09-09", "close": 35.27, "volume": 115048.0}, {"date": "2025-09-10", "close": 35.47, "volume": 204486.0}, {"date": "2025-09-11", "close": 35.57, "volume": 176573.0}, {"date": "2025-09-12", "close": 35.2, "volume": 178675.0}, {"date": "2025-09-15", "close": 35.27, "volume": 231314.0}, {"date": "2025-09-16", "close": 35.88, "volume": 152149.0}, {"date": "2025-09-17", "close": 35.62, "volume": 138073.0}, {"date": "2025-09-18", "close": 35.98, "volume": 127366.0}, {"date": "2025-09-19", "close": 36.29, "volume": 118015.0}, {"date": "2025-09-22", "close": 36.55, "volume": 179413.0}, {"date": "2025-09-23", "close": 36.66, "volume": 86811.0}, {"date": "2025-09-24", "close": 36.0, "volume": 165672.0}, {"date": "2025-09-25", "close": 35.97, "volume": 96903.0}, {"date": "2025-09-26", "close": 36.02, "volume": 72540.0}, {"date": "2025-09-29", "close": 36.17, "volume": 96982.0}, {"date": "2025-09-30", "close": 36.0, "volume": 81007.0}, {"date": "2025-10-01", "close": 35.71, "volume": 135454.0}, {"date": "2025-10-02", "close": 35.93, "volume": 90264.0}, {"date": "2025-10-03", "close": 36.16, "volume": 114403.0}, {"date": "2025-10-06", "close": 35.98, "volume": 86446.0}, {"date": "2025-10-07", "close": 35.97, "volume": 166457.0}, {"date": "2025-10-08", "close": 36.08, "volume": 119921.0}, {"date": "2025-10-09", "close": 36.36, "volume": 106088.0}, {"date": "2025-10-10", "close": 36.73, "volume": 168861.0}, {"date": "2025-10-13", "close": 36.24, "volume": 1158541.0}, {"date": "2025-10-14", "close": 36.7, "volume": 232594.0}, {"date": "2025-10-15", "close": 36.31, "volume": 129879.0}, {"date": "2025-10-16", "close": 36.33, "volume": 744094.0}, {"date": "2025-10-17", "close": 36.1, "volume": 106390.0}, {"date": "2025-10-20", "close": 36.59, "volume": 137737.0}, {"date": "2025-10-21", "close": 37.0, "volume": 124009.0}, {"date": "2025-10-22", "close": 36.9, "volume": 97702.0}, {"date": "2025-10-23", "close": 36.71, "volume": 113506.0}, {"date": "2025-10-24", "close": 36.95, "volume": 70119.0}, {"date": "2025-10-27", "close": 37.5, "volume": 125070.0}, {"date": "2025-10-28", "close": 37.5, "volume": 196471.0}, {"date": "2025-10-29", "close": 38.07, "volume": 215975.0}, {"date": "2025-10-30", "close": 38.2, "volume": 154200.0}, {"date": "2025-10-31", "close": 38.58, "volume": 137073.0}, {"date": "2025-11-03", "close": 38.04, "volume": 209230.0}, {"date": "2025-11-04", "close": 37.83, "volume": 137808.0}, {"date": "2025-11-05", "close": 37.43, "volume": 376584.0}, {"date": "2025-11-06", "close": 37.56, "volume": 103683.0}, {"date": "2025-11-07", "close": 37.21, "volume": 163632.0}, {"date": "2025-11-10", "close": 37.44, "volume": 139701.0}, {"date": "2025-11-11", "close": 37.76, "volume": 77945.0}, {"date": "2025-11-12", "close": 37.83, "volume": 93009.0}, {"date": "2025-11-13", "close": 37.44, "volume": 116984.0}, {"date": "2025-11-14", "close": 36.59, "volume": 287052.0}, {"date": "2025-11-17", "close": 37.08, "volume": 163786.0}, {"date": "2025-11-18", "close": 36.45, "volume": 310820.0}, {"date": "2025-11-19", "close": 36.13, "volume": 243452.0}, {"date": "2025-11-20", "close": 37.26, "volume": 238014.0}, {"date": "2025-11-21", "close": 35.88, "volume": 288691.0}, {"date": "2025-11-24", "close": 36.12, "volume": 139840.0}, {"date": "2025-11-25", "close": 37.2, "volume": 180907.0}, {"date": "2025-11-26", "close": 37.27, "volume": 202780.0}, {"date": "2025-11-27", "close": 37.06, "volume": 141745.0}, {"date": "2025-11-28", "close": 37.16, "volume": 169130.0}, {"date": "2025-12-01", "close": 36.83, "volume": 163428.0}, {"date": "2025-12-02", "close": 37.07, "volume": 130849.0}, {"date": "2025-12-03", "close": 37.11, "volume": 233044.0}, {"date": "2025-12-04", "close": 36.73, "volume": 100597.0}, {"date": "2025-12-05", "close": 36.78, "volume": 71383.0}, {"date": "2025-12-08", "close": 36.74, "volume": 74958.0}, {"date": "2025-12-09", "close": 36.68, "volume": 70113.0}, {"date": "2025-12-10", "close": 36.69, "volume": 105127.0}, {"date": "2025-12-11", "close": 36.17, "volume": 134205.0}, {"date": "2025-12-12", "close": 36.29, "volume": 191223.0}, {"date": "2025-12-15", "close": 35.68, "volume": 110682.0}, {"date": "2025-12-16", "close": 34.52, "volume": 169851.0}, {"date": "2025-12-17", "close": 34.99, "volume": 160345.0}, {"date": "2025-12-18", "close": 34.57, "volume": 229943.0}, {"date": "2025-12-19", "close": 34.94, "volume": 103649.0}, {"date": "2025-12-22", "close": 35.3, "volume": 101571.0}, {"date": "2025-12-23", "close": 34.98, "volume": 70081.0}, {"date": "2025-12-24", "close": 35.07, "volume": 39052.0}, {"date": "2025-12-29", "close": 35.04, "volume": 102538.0}, {"date": "2025-12-30", "close": 34.84, "volume": 43097.0}, {"date": "2025-12-31", "close": 34.81, "volume": 31706.0}, {"date": "2026-01-02", "close": 34.92, "volume": 99506.0}, {"date": "2026-01-05", "close": 34.45, "volume": 182835.0}, {"date": "2026-01-06", "close": 34.21, "volume": 110739.0}, {"date": "2026-01-07", "close": 34.05, "volume": 109998.0}, {"date": "2026-01-08", "close": 34.64, "volume": 100809.0}, {"date": "2026-01-09", "close": 34.36, "volume": 75253.0}, {"date": "2026-01-12", "close": 34.31, "volume": 146564.0}, {"date": "2026-01-13", "close": 34.5, "volume": 145366.0}, {"date": "2026-01-14", "close": 34.56, "volume": 76730.0}, {"date": "2026-01-15", "close": 34.14, "volume": 118492.0}, {"date": "2026-01-16", "close": 34.12, "volume": 145063.0}, {"date": "2026-01-19", "close": 33.53, "volume": 219549.0}, {"date": "2026-01-20", "close": 33.27, "volume": 189976.0}, {"date": "2026-01-21", "close": 32.78, "volume": 258475.0}, {"date": "2026-01-22", "close": 32.68, "volume": 199255.0}, {"date": "2026-01-23", "close": 32.78, "volume": 258993.0}, {"date": "2026-01-27", "close": 33.19, "volume": 168431.0}, {"date": "2026-01-28", "close": 33.07, "volume": 239292.0}, {"date": "2026-01-29", "close": 32.37, "volume": 197034.0}, {"date": "2026-01-30", "close": 32.09, "volume": 195376.0}, {"date": "2026-02-02", "close": 31.78, "volume": 417183.0}, {"date": "2026-02-03", "close": 32.48, "volume": 174589.0}, {"date": "2026-02-04", "close": 31.53, "volume": 114819.0}, {"date": "2026-02-05", "close": 31.11, "volume": 400139.0}, {"date": "2026-02-06", "close": 29.85, "volume": 525095.0}, {"date": "2026-02-09", "close": 30.64, "volume": 258918.0}, {"date": "2026-02-10", "close": 30.83, "volume": 107847.0}, {"date": "2026-02-11", "close": 30.54, "volume": 85196.0}, {"date": "2026-02-12", "close": 30.25, "volume": 114389.0}, {"date": "2026-02-13", "close": 29.44, "volume": 322193.0}, {"date": "2026-02-16", "close": 29.43, "volume": 151272.0}, {"date": "2026-02-17", "close": 29.15, "volume": 339473.0}, {"date": "2026-02-18", "close": 29.68, "volume": 113963.0}, {"date": "2026-02-19", "close": 29.86, "volume": 82149.0}, {"date": "2026-02-20", "close": 30.01, "volume": 66709.0}, {"date": "2026-02-23", "close": 29.56, "volume": 106429.0}, {"date": "2026-02-24", "close": 29.49, "volume": 139579.0}, {"date": "2026-02-25", "close": 29.31, "volume": 115306.0}, {"date": "2026-02-26", "close": 29.75, "volume": 124152.0}, {"date": "2026-02-27", "close": 29.84, "volume": 427892.0}, {"date": "2026-03-02", "close": 29.48, "volume": 174265.0}, {"date": "2026-03-03", "close": 29.85, "volume": 117574.0}, {"date": "2026-03-04", "close": 30.41, "volume": 115747.0}, {"date": "2026-03-05", "close": 31.01, "volume": 163220.0}, {"date": "2026-03-06", "close": 31.34, "volume": 117951.0}, {"date": "2026-03-09", "close": 30.4, "volume": 154956.0}, {"date": "2026-03-10", "close": 31.14, "volume": 146964.0}, {"date": "2026-03-11", "close": 30.83, "volume": 291471.0}, {"date": "2026-03-12", "close": 30.6, "volume": 100979.0}, {"date": "2026-03-13", "close": 30.72, "volume": 65660.0}, {"date": "2026-03-16", "close": 30.65, "volume": 64169.0}, {"date": "2026-03-17", "close": 30.44, "volume": 116077.0}, {"date": "2026-03-18", "close": 30.56, "volume": 112724.0}, {"date": "2026-03-19", "close": 30.4, "volume": 224388.0}, {"date": "2026-03-20", "close": 30.0, "volume": 91534.0}, {"date": "2026-03-23", "close": 29.56, "volume": 139908.0}, {"date": "2026-03-24", "close": 30.11, "volume": 89449.0}, {"date": "2026-03-25", "close": 29.99, "volume": 110425.0}, {"date": "2026-03-26", "close": 29.81, "volume": 119827.0}, {"date": "2026-03-27", "close": 29.36, "volume": 99246.0}, {"date": "2026-03-30", "close": 28.65, "volume": 156090.0}, {"date": "2026-03-31", "close": 28.53, "volume": 190379.0}, {"date": "2026-04-01", "close": 29.61, "volume": 209238.0}, {"date": "2026-04-02", "close": 29.32, "volume": 125310.0}, {"date": "2026-04-07", "close": 30.0, "volume": 145682.0}, {"date": "2026-04-08", "close": 30.96, "volume": 442145.0}, {"date": "2026-04-09", "close": 30.57, "volume": 156287.0}, {"date": "2026-04-10", "close": 30.85, "volume": 596559.0}, {"date": "2026-04-13", "close": 30.83, "volume": 97855.0}, {"date": "2026-04-14", "close": 31.5, "volume": 338966.0}, {"date": "2026-04-15", "close": 32.19, "volume": 188990.0}, {"date": "2026-04-16", "close": 32.7, "volume": 156681.0}, {"date": "2026-04-17", "close": 32.37, "volume": 201287.0}, {"date": "2026-04-20", "close": 32.55, "volume": 139238.0}, {"date": "2026-04-21", "close": 32.54, "volume": 74847.0}, {"date": "2026-04-22", "close": 32.55, "volume": 69104.0}, {"date": "2026-04-23", "close": 33.05, "volume": 138358.0}, {"date": "2026-04-24", "close": 32.91, "volume": 189379.0}, {"date": "2026-04-27", "close": 33.31, "volume": 179997.0}, {"date": "2026-04-28", "close": 33.37, "volume": 118587.0}, {"date": "2026-04-29", "close": 33.28, "volume": 76557.0}, {"date": "2026-04-30", "close": 33.31, "volume": 288289.0}, {"date": "2026-05-01", "close": 33.2, "volume": 333554.0}, {"date": "2026-05-04", "close": 33.57, "volume": 168566.0}, {"date": "2026-05-05", "close": 33.93, "volume": 104291.0}, {"date": "2026-05-06", "close": 33.8, "volume": 227141.0}, {"date": "2026-05-07", "close": 34.15, "volume": 154401.0}, {"date": "2026-05-08", "close": 34.45, "volume": 140464.0}, {"date": "2026-05-11", "close": 35.09, "volume": 756139.0}, {"date": "2026-05-12", "close": 34.76, "volume": 666338.0}, {"date": "2026-05-13", "close": 34.99, "volume": 117158.0}, {"date": "2026-05-14", "close": 35.18, "volume": 129138.0}, {"date": "2026-05-15", "close": 35.23, "volume": 145874.0}, {"date": "2026-05-18", "close": 35.09, "volume": 223870.0}, {"date": "2026-05-19", "close": 34.87, "volume": 580590.0}, {"date": "2026-05-20", "close": 35.05, "volume": 119813.0}, {"date": "2026-05-21", "close": 35.42, "volume": 114558.0}, {"date": "2026-05-22", "close": 35.7, "volume": 99098.0}, {"date": "2026-05-25", "close": 35.82, "volume": 124529.0}, {"date": "2026-05-26", "close": 35.61, "volume": 117185.0}, {"date": "2026-05-27", "close": 36.4, "volume": 133234.0}, {"date": "2026-05-28", "close": 36.6, "volume": 101109.0}, {"date": "2026-05-29", "close": 37.03, "volume": 101082.0}, {"date": "2026-06-01", "close": 38.18, "volume": 175523.0}, {"date": "2026-06-02", "close": 38.1, "volume": 145996.0}, {"date": "2026-06-03", "close": 38.0, "volume": 120801.0}, {"date": "2026-06-04", "close": 37.02, "volume": 220893.0}, {"date": "2026-06-05", "close": 36.47, "volume": 322101.0}, {"date": "2026-06-09", "close": 36.11, "volume": 160524.0}, {"date": "2026-06-10", "close": 35.15, "volume": 304801.0}, {"date": "2026-06-11", "close": 34.91, "volume": 228841.0}, {"date": "2026-06-12", "close": 35.35, "volume": 175955.0}, {"date": "2026-06-15", "close": 35.92, "volume": 332101.0}, {"date": "2026-06-16", "close": 36.61, "volume": 87841.0}, {"date": "2026-06-17", "close": 36.29, "volume": 124085.0}, {"date": "2026-06-18", "close": 36.11, "volume": 200709.0}, {"date": "2026-06-19", "close": 36.51, "volume": 107585.0}, {"date": "2026-06-22", "close": 36.7, "volume": 107145.0}, {"date": "2026-06-23", "close": 35.5, "volume": 197085.0}, {"date": "2026-06-24", "close": 35.58, "volume": 164060.0}, {"date": "2026-06-25", "close": 36.02, "volume": 123768.0}, {"date": "2026-06-26", "close": 34.5, "volume": 174055.0}, {"date": "2026-06-29", "close": 35.62, "volume": 126808.0}, {"date": "2026-06-30", "close": 35.97, "volume": 112359.0}, {"date": "2026-07-01", "close": 35.82, "volume": 988271.0}, {"date": "2026-07-02", "close": 34.0, "volume": 220419.0}, {"date": "2026-07-03", "close": 34.1, "volume": 235724.0}, {"date": "2026-07-06", "close": 33.97, "volume": 130633.0}, {"date": "2026-07-07", "close": 33.83, "volume": 113689.0}, {"date": "2026-07-08", "close": 34.05, "volume": 129509.0}, {"date": "2026-07-09", "close": 34.3, "volume": 186896.0}, {"date": "2026-07-10", "close": 34.43, "volume": 70615.0}, {"date": "2026-07-13", "close": 34.37, "volume": 115497.0}, {"date": "2026-07-14", "close": 34.49, "volume": 100442.0}, {"date": "2026-07-15", "close": 34.73, "volume": 538553.0}, {"date": "2026-07-16", "close": 34.98, "volume": 114870.0}, {"date": "2026-07-17", "close": 33.57, "volume": 129610.0}, {"date": "2026-07-20", "close": 33.53, "volume": 245948.0}, {"date": "2026-07-21", "close": 34.05, "volume": 91515.0}, {"date": "2026-07-22", "close": 34.0, "volume": 55015.0}, {"date": "2026-07-23", "close": 33.66, "volume": 88192.0}, {"date": "2026-07-24", "close": 33.11, "volume": 180999.0}, {"date": "2026-07-27", "close": 33.35, "volume": 114340.0}, {"date": "2026-07-28", "close": 32.9, "volume": 112008.0}, {"date": "2026-07-29", "close": 32.96, "volume": 115641.0}, {"date": "2026-07-30", "close": 32.44, "volume": 106240.0}, {"date": "2026-07-31", "close": 33.41, "volume": 283981.0}, {"date": "2026-08-03", "close": 33.81, "volume": 197722.0}, {"date": "2026-08-04", "close": 35.11, "volume": 139157.0}, {"date": "2026-08-05", "close": 36.21, "volume": 234669.0}, {"date": "2026-08-06", "close": 35.88, "volume": 75369.0}, {"date": "2026-08-07", "close": 35.88, "volume": 64702.0}, {"date": "2026-08-10", "close": 36.3, "volume": 122405.0}, {"date": "2026-08-11", "close": 36.41, "volume": 123448.0}, {"date": "2026-08-12", "close": 36.0, "volume": 81711.0}, {"date": "2026-08-13", "close": 36.0, "volume": 122862.0}, {"date": "2026-08-14", "close": 36.45, "volume": 289002.0}, {"date": "2026-08-17", "close": 36.05, "volume": 65252.0}, {"date": "2026-08-18", "close": 35.4, "volume": 80689.0}, {"date": "2026-08-19", "close": 35.26, "volume": 45656.0}, {"date": "2026-08-20", "close": 35.49, "volume": 79859.0}, {"date": "2026-08-21", "close": 35.07, "volume": 59640.0}, {"date": "2026-08-24", "close": 34.9, "volume": 153989.0}, {"date": "2026-08-25", "close": 35.03, "volume": 76340.0}, {"date": "2026-08-26", "close": 34.85, "volume": 63158.0}, {"date": "2026-08-27", "close": 35.16, "volume": 69236.0}, {"date": "2026-08-28", "close": 35.37, "volume": 51427.0}, {"date": "2026-08-31", "close": 35.79, "volume": 75976.0}, {"date": "2026-09-01", "close": 35.73, "volume": 174905.0}, {"date": "2026-09-02", "close": 35.41, "volume": 53101.0}, {"date": "2026-09-03", "close": 35.46, "volume": 54994.0}, {"date": "2026-09-04", "close": 36.0, "volume": 89375.0}, {"date": "2026-09-07", "close": 35.68, "volume": 36635.0}], "refreshing": true}