{"ticker": "FDEV", "overview": {"name": "Fidelity International Multifactor ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FDEV", "has_prices": true, "as_of": "2026-09-18", "last": 37.06, "prev_close": 37.7526, "change": -0.6925999999999988, "change_pct": -0.018345756318770064, "session_volume": 20862.0, "vwap_5": 37.57398145674733, "vwap_20": 37.81807297294201, "vwap_60": 36.979178945123174, "vwap_250": 35.47445139694595, "high_52w": 38.34, "low_52w": 32.58, "avg_volume_20": 26193.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20022133-T2", "src": "CONGRESS", "ticker": "FDEV", "cik": "", "company": "Fidelity International Multifactor ETF", "company_raw": "22$1,001 - $15,000\nF S: New\nFidelity Emerging Markets\nMultifactor ETF", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Carol Devine Miller picks up FDEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104720}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "FDEV", "has_prices": true, "summary": {"n": 1, "avg": 0.6826944906057882, "win_rate": 1.0, "best": 0.6826944906057882, "worst": 0.6826944906057882, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2022-11-02", "score": 0.0, "ref_price": 22.0242, "return": 0.6826944906057882}]}, "price_series": [{"date": "2019-02-28", "close": 24.9822, "volume": 2173.0}, {"date": "2019-03-01", "close": 25.01, "volume": 1506.0}, {"date": "2019-03-04", "close": 24.961, "volume": 6203.0}, {"date": "2019-03-05", "close": 25.0, "volume": 1979.0}, {"date": "2019-03-06", "close": 24.9159, "volume": 2055.0}, {"date": "2019-03-07", "close": 24.7559, "volume": 719.0}, {"date": "2019-03-08", "close": 24.7802, "volume": 1693.0}, {"date": "2019-03-11", "close": 24.915, "volume": 1224.0}, {"date": "2019-03-12", "close": 24.9343, "volume": 2209.0}, {"date": "2019-03-13", "close": 25.1203, "volume": 253.0}, {"date": "2019-03-14", "close": 25.115, "volume": 2202.0}, {"date": "2019-03-15", "close": 25.1556, "volume": 1105.0}, {"date": "2019-03-18", "close": 25.27, "volume": 2601.0}, {"date": "2019-03-19", "close": 25.2966, "volume": 2792.0}, {"date": "2019-03-20", "close": 25.33, "volume": 2229.0}, {"date": "2019-03-21", "close": 25.3519, "volume": 1228.0}, {"date": "2019-03-22", "close": 25.0867, "volume": 1988.0}, {"date": "2019-03-25", "close": 25.0873, "volume": 1402.0}, {"date": "2019-03-26", "close": 25.1872, "volume": 300.0}, {"date": "2019-03-27", "close": 25.1943, "volume": 1712.0}, {"date": "2019-03-28", "close": 25.21, "volume": 1194.0}, {"date": "2019-03-29", "close": 25.251, "volume": 1173.0}, {"date": "2019-04-01", "close": 25.4308, "volume": 1496.0}, {"date": "2019-04-02", "close": 25.355, "volume": 871.0}, {"date": "2019-04-03", "close": 25.415, "volume": 3342.0}, {"date": "2019-04-04", "close": 25.403, "volume": 1528.0}, {"date": "2019-04-05", "close": 25.4011, "volume": 1409.0}, {"date": "2019-04-08", "close": 25.4084, "volume": 1393.0}, {"date": "2019-04-09", "close": 25.23, "volume": 1758.0}, {"date": "2019-04-10", "close": 25.29, "volume": 2357.0}, {"date": "2019-04-11", "close": 25.2652, "volume": 981.0}, {"date": "2019-04-12", "close": 25.3187, "volume": 657.0}, {"date": "2019-04-15", "close": 25.3057, "volume": 803.0}, {"date": "2019-04-16", "close": 25.342, "volume": 270.0}, {"date": "2019-04-17", "close": 25.315, "volume": 4037.0}, {"date": "2019-04-18", "close": 25.3008, "volume": 5678.0}, {"date": "2019-04-22", "close": 25.31, "volume": 620.0}, {"date": "2019-04-23", "close": 25.3599, "volume": 7223.0}, {"date": "2019-04-24", "close": 25.2077, "volume": 4904.0}, {"date": "2019-04-25", "close": 25.21, "volume": 6255.0}, {"date": "2019-04-26", "close": 25.31, "volume": 1924.0}, {"date": "2019-04-29", "close": 25.38, "volume": 8411.0}, {"date": "2019-04-30", "close": 25.4816, "volume": 1993.0}, {"date": "2019-05-01", "close": 25.3383, "volume": 2984.0}, {"date": "2019-05-02", "close": 25.27, "volume": 1309.0}, {"date": "2019-05-03", "close": 25.49, "volume": 4874.0}, {"date": "2019-05-06", "close": 25.3294, "volume": 3781.0}, {"date": "2019-05-07", "close": 25.1338, "volume": 2074.0}, {"date": "2019-05-08", "close": 25.1451, "volume": 555.0}, {"date": "2019-05-09", "close": 25.07, "volume": 1646.0}, {"date": "2019-05-10", "close": 25.2194, "volume": 315.0}, {"date": "2019-05-13", "close": 24.871, "volume": 2838.0}, {"date": "2019-05-14", "close": 25.081, "volume": 2191.0}, {"date": "2019-05-15", "close": 25.1362, "volume": 2188.0}, {"date": "2019-05-16", "close": 25.3297, "volume": 989.0}, {"date": "2019-05-17", "close": 25.2684, "volume": 1342.0}, {"date": "2019-05-20", "close": 25.2974, "volume": 219.0}, {"date": "2019-05-21", "close": 25.3874, "volume": 303.0}, {"date": "2019-05-22", "close": 25.3443, "volume": 261.0}, {"date": "2019-05-23", "close": 25.1873, "volume": 1519.0}, {"date": "2019-05-24", "close": 25.4554, "volume": 1886.0}, {"date": "2019-05-28", "close": 25.2364, "volume": 154.0}, {"date": "2019-05-29", "close": 25.0607, "volume": 528.0}, {"date": "2019-05-30", "close": 25.0821, "volume": 5.0}, {"date": "2019-05-31", "close": 24.945, "volume": 2320.0}, {"date": "2019-06-03", "close": 25.1252, "volume": 819.0}, {"date": "2019-06-04", "close": 25.3267, "volume": 46.0}, {"date": "2019-06-05", "close": 25.3507, "volume": 48.0}, {"date": "2019-06-06", "close": 25.4998, "volume": 152.0}, {"date": "2019-06-07", "close": 25.7533, "volume": 1814.0}, {"date": "2019-06-10", "close": 25.7457, "volume": 2477.0}, {"date": "2019-06-11", "close": 25.83, "volume": 150.0}, {"date": "2019-06-12", "close": 25.825, "volume": 768.0}, {"date": "2019-06-13", "close": 25.7362, "volume": 621.0}, {"date": "2019-06-14", "close": 25.6516, "volume": 1433.0}, {"date": "2019-06-17", "close": 25.64, "volume": 1917.0}, {"date": "2019-06-18", "close": 25.86, "volume": 417.0}, {"date": "2019-06-19", "close": 25.9202, "volume": 198.0}, {"date": "2019-06-20", "close": 26.1535, "volume": 1601.0}, {"date": "2019-06-21", "close": 25.776, "volume": 933.0}, {"date": "2019-06-24", "close": 25.821, "volume": 254.0}, {"date": "2019-06-25", "close": 25.7343, "volume": 1166.0}, {"date": "2019-06-26", "close": 25.658, "volume": 704.0}, {"date": "2019-06-27", "close": 25.6548, "volume": 1966.0}, {"date": "2019-06-28", "close": 25.7417, "volume": 102.0}, {"date": "2019-07-01", "close": 25.791, "volume": 3101.0}, {"date": "2019-07-02", "close": 25.9152, "volume": 388.0}, {"date": "2019-07-03", "close": 26.1617, "volume": 203.0}, {"date": "2019-07-05", "close": 26.005, "volume": 5842.0}, {"date": "2019-07-08", "close": 25.8798, "volume": 700.0}, {"date": "2019-07-09", "close": 25.8232, "volume": 865.0}, {"date": "2019-07-10", "close": 25.911, "volume": 300.0}, {"date": "2019-07-11", "close": 25.935, "volume": 310.0}, {"date": "2019-07-12", "close": 25.95, "volume": 18197.0}, {"date": "2019-07-15", "close": 25.98, "volume": 1611.0}, {"date": "2019-07-16", "close": 25.915, "volume": 593.0}, {"date": "2019-07-17", "close": 25.8925, "volume": 1000.0}, {"date": "2019-07-18", "close": 25.9904, "volume": 756.0}, {"date": "2019-07-19", "close": 25.915, "volume": 1238.0}, {"date": "2019-07-22", "close": 25.833, "volume": 834.0}, {"date": "2019-07-23", "close": 25.83, "volume": 6385.0}, {"date": "2019-07-24", "close": 25.8407, "volume": 803.0}, {"date": "2019-07-25", "close": 25.6207, "volume": 151.0}, {"date": "2019-07-26", "close": 25.6966, "volume": 1152.0}, {"date": "2019-07-29", "close": 25.73, "volume": 1542.0}, {"date": "2019-07-30", "close": 25.4702, "volume": 5080.0}, {"date": "2019-07-31", "close": 25.28, "volume": 9520.0}, {"date": "2019-08-01", "close": 25.298, "volume": 4502.0}, {"date": "2019-08-02", "close": 25.195, "volume": 581.0}, {"date": "2019-08-05", "close": 24.745, "volume": 3532.0}, {"date": "2019-08-06", "close": 24.9322, "volume": 7144.0}, {"date": "2019-08-07", "close": 25.0523, "volume": 130.0}, {"date": "2019-08-08", "close": 25.2432, "volume": 262.0}, {"date": "2019-08-09", "close": 25.2542, "volume": 228.0}, {"date": "2019-08-12", "close": 25.01, "volume": 2420.0}, {"date": "2019-08-13", "close": 25.1155, "volume": 225.0}, {"date": "2019-08-14", "close": 24.6307, "volume": 2797.0}, {"date": "2019-08-15", "close": 24.6982, "volume": 895.0}, {"date": "2019-08-16", "close": 24.9697, "volume": 16.0}, {"date": "2019-08-19", "close": 25.0484, "volume": 1270.0}, {"date": "2019-08-20", "close": 24.9554, "volume": 683.0}, {"date": "2019-08-21", "close": 25.1349, "volume": 1113.0}, {"date": "2019-08-22", "close": 25.0924, "volume": 324.0}, {"date": "2019-08-23", "close": 24.8212, "volume": 739.0}, {"date": "2019-08-26", "close": 24.9862, "volume": 851.0}, {"date": "2019-08-27", "close": 25.058, "volume": 93.0}, {"date": "2019-08-28", "close": 25.095, "volume": 42.0}, {"date": "2019-08-29", "close": 25.23, "volume": 825.0}, {"date": "2019-08-30", "close": 25.2923, "volume": 263.0}, {"date": "2019-09-03", "close": 25.3052, "volume": 20.0}, {"date": "2019-09-04", "close": 25.57, "volume": 1111.0}, {"date": "2019-09-05", "close": 25.6007, "volume": 30.0}, {"date": "2019-09-06", "close": 25.645, "volume": 1803.0}, {"date": "2019-09-09", "close": 25.609, "volume": 123.0}, {"date": "2019-09-10", "close": 25.4772, "volume": 3448.0}, {"date": "2019-09-11", "close": 25.6201, "volume": 494.0}, {"date": "2019-09-12", "close": 25.7729, "volume": 114.0}, {"date": "2019-09-13", "close": 25.772, "volume": 1513.0}, {"date": "2019-09-16", "close": 25.5966, "volume": 1056.0}, {"date": "2019-09-17", "close": 25.7964, "volume": 72.0}, {"date": "2019-09-18", "close": 25.7951, "volume": 858.0}, {"date": "2019-09-19", "close": 25.8693, "volume": 101.0}, {"date": "2019-09-20", "close": 25.715, "volume": 203.0}, {"date": "2019-09-23", "close": 25.6255, "volume": 300.0}, {"date": "2019-09-24", "close": 25.7144, "volume": 363.0}, {"date": "2019-09-25", "close": 25.6192, "volume": 422.0}, {"date": "2019-09-26", "close": 25.7284, "volume": 57.0}, {"date": "2019-09-27", "close": 25.6108, "volume": 588.0}, {"date": "2019-09-30", "close": 25.675, "volume": 459.0}, {"date": "2019-10-01", "close": 25.4846, "volume": 1647.0}, {"date": "2019-10-02", "close": 25.145, "volume": 528.0}, {"date": "2019-10-03", "close": 25.2161, "volume": 68.0}, {"date": "2019-10-04", "close": 25.4704, "volume": 3.0}, {"date": "2019-10-07", "close": 25.535, "volume": 302.0}, {"date": "2019-10-08", "close": 25.2787, "volume": 603.0}, {"date": "2019-10-09", "close": 25.3845, "volume": 54.0}, {"date": "2019-10-10", "close": 25.4045, "volume": 196.0}, {"date": "2019-10-11", "close": 25.6757, "volume": 1154.0}, {"date": "2019-10-14", "close": 25.625, "volume": 576.0}, {"date": "2019-10-15", "close": 25.8048, "volume": 167.0}, {"date": "2019-10-16", "close": 25.8, "volume": 21.0}, {"date": "2019-10-17", "close": 25.8362, "volume": 93.0}, {"date": "2019-10-18", "close": 25.8418, "volume": 712.0}, {"date": "2019-10-21", "close": 25.9245, "volume": 511.0}, {"date": "2019-10-22", "close": 25.9224, "volume": 683.0}, {"date": "2019-10-23", "close": 25.945, "volume": 125.0}, {"date": "2019-10-24", "close": 25.9995, "volume": 1.0}, {"date": "2019-10-25", "close": 26.0123, "volume": 51.0}, {"date": "2019-10-28", "close": 26.0342, "volume": 214.0}, {"date": "2019-10-29", "close": 26.0092, "volume": 582.0}, {"date": "2019-10-30", "close": 26.1475, "volume": 730.0}, {"date": "2019-10-31", "close": 26.1889, "volume": 646.0}, {"date": "2019-11-01", "close": 26.3701, "volume": 751.0}, {"date": "2019-11-04", "close": 26.465, "volume": 2871.0}, {"date": "2019-11-05", "close": 26.2774, "volume": 2207.0}, {"date": "2019-11-06", "close": 26.355, "volume": 1760.0}, {"date": "2019-11-07", "close": 26.365, "volume": 632.0}, {"date": "2019-11-08", "close": 26.2569, "volume": 2345.0}, {"date": "2019-11-11", "close": 26.305, "volume": 567.0}, {"date": "2019-11-12", "close": 26.265, "volume": 1640.0}, {"date": "2019-11-13", "close": 26.1732, "volume": 894.0}, {"date": "2019-11-14", "close": 26.1311, "volume": 245.0}, {"date": "2019-11-15", "close": 26.2315, "volume": 203.0}, {"date": "2019-11-18", "close": 26.405, "volume": 1164.0}, {"date": "2019-11-19", "close": 26.405, "volume": 892.0}, {"date": "2019-11-20", "close": 26.245, "volume": 505.0}, {"date": "2019-11-21", "close": 26.245, "volume": 1300.0}, {"date": "2019-11-22", "close": 26.245, "volume": 525.0}, {"date": "2019-11-25", "close": 26.2845, "volume": 1228.0}, {"date": "2019-11-26", "close": 26.3329, "volume": 248.0}, {"date": "2019-11-27", "close": 26.3329, "volume": null}, {"date": "2019-11-29", "close": 26.2766, "volume": 1022.0}, {"date": "2019-12-02", "close": 26.1243, "volume": 1691.0}, {"date": "2019-12-03", "close": 26.0948, "volume": 429.0}, {"date": "2019-12-04", "close": 26.2899, "volume": 52.0}, {"date": "2019-12-05", "close": 26.2999, "volume": 3098.0}, {"date": "2019-12-06", "close": 26.47, "volume": 993.0}, {"date": "2019-12-09", "close": 26.475, "volume": 1848.0}, {"date": "2019-12-10", "close": 26.425, "volume": 636.0}, {"date": "2019-12-11", "close": 26.5454, "volume": 550.0}, {"date": "2019-12-12", "close": 26.5999, "volume": 755.0}, {"date": "2019-12-13", "close": 26.705, "volume": 399.0}, {"date": "2019-12-16", "close": 26.955, "volume": 354.0}, {"date": "2019-12-17", "close": 26.855, "volume": 2528.0}, {"date": "2019-12-18", "close": 26.835, "volume": 844.0}, {"date": "2019-12-19", "close": 26.815, "volume": 743.0}, {"date": "2019-12-20", "close": 26.72, "volume": 2820.0}, {"date": "2019-12-23", "close": 26.7523, "volume": 781.0}, {"date": "2019-12-24", "close": 26.7503, "volume": 939.0}, {"date": "2019-12-26", "close": 26.8316, "volume": 295.0}, {"date": "2019-12-27", "close": 26.952, "volume": 1303.0}, {"date": "2019-12-30", "close": 26.7538, "volume": 5851.0}, {"date": "2019-12-31", "close": 26.735, "volume": 2653.0}, {"date": "2020-01-02", "close": 26.935, "volume": 3156.0}, {"date": "2020-01-03", "close": 26.795, "volume": 1834.0}, {"date": "2020-01-06", "close": 26.8274, "volume": 1223.0}, {"date": "2020-01-07", "close": 26.825, "volume": 119.0}, {"date": "2020-01-08", "close": 26.8261, "volume": 1104.0}, {"date": "2020-01-09", "close": 26.8253, "volume": 452.0}, {"date": "2020-01-10", "close": 26.855, "volume": 642.0}, {"date": "2020-01-13", "close": 26.8865, "volume": 1115.0}, {"date": "2020-01-14", "close": 27.1402, "volume": 658.0}, {"date": "2020-01-15", "close": 26.982, "volume": 4551.0}, {"date": "2020-01-16", "close": 27.1292, "volume": 1870.0}, {"date": "2020-01-17", "close": 27.2525, "volume": 2513.0}, {"date": "2020-01-21", "close": 27.215, "volume": 11378.0}, {"date": "2020-01-22", "close": 27.235, "volume": 1386.0}, {"date": "2020-01-23", "close": 27.185, "volume": 5549.0}, {"date": "2020-01-24", "close": 27.1663, "volume": 9786.0}, {"date": "2020-01-27", "close": 26.758, "volume": 12321.0}, {"date": "2020-01-28", "close": 26.8463, "volume": 2131.0}, {"date": "2020-01-29", "close": 26.8879, "volume": 2650.0}, {"date": "2020-01-30", "close": 26.935, "volume": 679.0}, {"date": "2020-01-31", "close": 26.5894, "volume": 7389.0}, {"date": "2020-02-03", "close": 26.6288, "volume": 2304.0}, {"date": "2020-02-04", "close": 26.925, "volume": 2787.0}, {"date": "2020-02-05", "close": 27.0959, "volume": 2703.0}, {"date": "2020-02-06", "close": 27.1948, "volume": 4033.0}, {"date": "2020-02-07", "close": 26.96, "volume": 1648.0}, {"date": "2020-02-10", "close": 26.95, "volume": 1562.0}, {"date": "2020-02-11", "close": 27.1234, "volume": 349.0}, {"date": "2020-02-12", "close": 27.125, "volume": 7592.0}, {"date": "2020-02-13", "close": 26.9814, "volume": 1440.0}, {"date": "2020-02-14", "close": 27.0041, "volume": 26.0}, {"date": "2020-02-18", "close": 26.9435, "volume": 5050.0}, {"date": "2020-02-19", "close": 27.035, "volume": 362.0}, {"date": "2020-02-20", "close": 26.865, "volume": 911.0}, {"date": "2020-02-21", "close": 26.765, "volume": 1240.0}, {"date": "2020-02-24", "close": 25.905, "volume": 6769.0}, {"date": "2020-02-25", "close": 25.505, "volume": 1549.0}, {"date": "2020-02-26", "close": 25.3744, "volume": 3238.0}, {"date": "2020-02-27", "close": 24.8984, "volume": 2153.0}, {"date": "2020-02-28", "close": 24.3406, "volume": 16455.0}, {"date": "2020-03-02", "close": 24.8098, "volume": 4298.0}, {"date": "2020-03-03", "close": 24.7574, "volume": 16991.0}, {"date": "2020-03-04", "close": 25.5365, "volume": 2987.0}, {"date": "2020-03-05", "close": 25.1, "volume": 1491.0}, {"date": "2020-03-06", "close": 24.7282, "volume": 3698.0}, {"date": "2020-03-09", "close": 23.2877, "volume": 7857.0}, {"date": "2020-03-10", "close": 23.6607, "volume": 1770.0}, {"date": "2020-03-11", "close": 22.65, "volume": 3736.0}, {"date": "2020-03-12", "close": 20.4, "volume": 4064.0}, {"date": "2020-03-13", "close": 21.3518, "volume": 1224.0}, {"date": "2020-03-16", "close": 19.84, "volume": 9038.0}, {"date": "2020-03-17", "close": 20.18, "volume": 11175.0}, {"date": "2020-03-18", "close": 19.3723, "volume": 11371.0}, {"date": "2020-03-19", "close": 19.745, "volume": 2066.0}, {"date": "2020-03-20", "close": 19.3622, "volume": 2051.0}, {"date": "2020-03-23", "close": 18.9065, "volume": 14947.0}, {"date": "2020-03-24", "close": 20.1175, "volume": 4042.0}, {"date": "2020-03-25", "close": 20.74, "volume": 8243.0}, {"date": "2020-03-26", "close": 21.7278, "volume": 4066.0}, {"date": "2020-03-27", "close": 21.2804, "volume": 5896.0}, {"date": "2020-03-30", "close": 21.72, "volume": 15125.0}, {"date": "2020-03-31", "close": 21.5071, "volume": 1001.0}, {"date": "2020-04-01", "close": 20.708, "volume": 2530.0}, {"date": "2020-04-02", "close": 21.0338, "volume": 800.0}, {"date": "2020-04-03", "close": 20.6152, "volume": 790.0}, {"date": "2020-04-06", "close": 21.51, "volume": 5797.0}, {"date": "2020-04-07", "close": 21.7538, "volume": 2515.0}, {"date": "2020-04-08", "close": 21.9345, "volume": 911.0}, {"date": "2020-04-09", "close": 22.3403, "volume": 759.0}, {"date": "2020-04-13", "close": 22.1373, "volume": 1940.0}, {"date": "2020-04-14", "close": 22.507, "volume": 2813.0}, {"date": "2020-04-15", "close": 22.0181, "volume": 1356.0}, {"date": "2020-04-16", "close": 22.0514, "volume": 804.0}, {"date": "2020-04-17", "close": 22.43, "volume": 596.0}, {"date": "2020-04-20", "close": 22.25, "volume": 1028.0}, {"date": "2020-04-21", "close": 21.9116, "volume": 950.0}, {"date": "2020-04-22", "close": 22.1802, "volume": 320.0}, {"date": "2020-04-23", "close": 22.0366, "volume": 1055.0}, {"date": "2020-04-24", "close": 22.2399, "volume": 2138.0}, {"date": "2020-04-27", "close": 22.43, "volume": 2053.0}, {"date": "2020-04-28", "close": 22.6619, "volume": 87.0}, {"date": "2020-04-29", "close": 23.0897, "volume": 2127.0}, {"date": "2020-04-30", "close": 22.6517, "volume": 1683.0}, {"date": "2020-05-01", "close": 22.2361, "volume": 3982.0}, {"date": "2020-05-04", "close": 22.207, "volume": 6331.0}, {"date": "2020-05-05", "close": 22.2598, "volume": 326.0}, {"date": "2020-05-06", "close": 22.1371, "volume": 1384.0}, {"date": "2020-05-07", "close": 22.3731, "volume": 2356.0}, {"date": "2020-05-08", "close": 22.7708, "volume": 655.0}, {"date": "2020-05-11", "close": 22.8172, "volume": 586.0}, {"date": "2020-05-12", "close": 22.74, "volume": 1711.0}, {"date": "2020-05-13", "close": 22.3817, "volume": 2604.0}, {"date": "2020-05-14", "close": 22.1252, "volume": 4585.0}, {"date": "2020-05-15", "close": 22.1684, "volume": 497.0}, {"date": "2020-05-18", "close": 22.9581, "volume": 1091.0}, {"date": "2020-05-19", "close": 22.6252, "volume": 702.0}, {"date": "2020-05-20", "close": 23.0999, "volume": 384.0}, {"date": "2020-05-21", "close": 22.8543, "volume": 16636.0}, {"date": "2020-05-22", "close": 22.8113, "volume": 10138.0}, {"date": "2020-05-26", "close": 23.405, "volume": 1468.0}, {"date": "2020-05-27", "close": 23.52, "volume": 784.0}, {"date": "2020-05-28", "close": 23.774, "volume": 737.0}, {"date": "2020-05-29", "close": 23.7726, "volume": 96.0}, {"date": "2020-06-01", "close": 24.225, "volume": 277.0}, {"date": "2020-06-02", "close": 24.23, "volume": 5311.0}, {"date": "2020-06-03", "close": 24.8636, "volume": 482.0}, {"date": "2020-06-04", "close": 24.8054, "volume": 291.0}, {"date": "2020-06-05", "close": 24.9652, "volume": 1531.0}, {"date": "2020-06-08", "close": 24.985, "volume": 2972.0}, {"date": "2020-06-09", "close": 24.9662, "volume": 1939.0}, {"date": "2020-06-10", "close": 25.0488, "volume": 1397.0}, {"date": "2020-06-11", "close": 23.94, "volume": 3679.0}, {"date": "2020-06-12", "close": 24.2192, "volume": 534.0}, {"date": "2020-06-15", "close": 24.3411, "volume": 2200.0}, {"date": "2020-06-16", "close": 24.5515, "volume": 1380.0}, {"date": "2020-06-17", "close": 24.6602, "volume": 55.0}, {"date": "2020-06-18", "close": 24.5612, "volume": 379.0}, {"date": "2020-06-19", "close": 24.405, "volume": 489.0}, {"date": "2020-06-22", "close": 24.5296, "volume": 631.0}, {"date": "2020-06-23", "close": 24.5937, "volume": 611.0}, {"date": "2020-06-24", "close": 24.05, "volume": 4594.0}, {"date": "2020-06-25", "close": 24.2407, "volume": 998.0}, {"date": "2020-06-26", "close": 24.0507, "volume": 2740.0}, {"date": "2020-06-29", "close": 24.1125, "volume": 8922.0}, {"date": "2020-06-30", "close": 24.08, "volume": 1454.0}, {"date": "2020-07-01", "close": 24.1326, "volume": 746.0}, {"date": "2020-07-02", "close": 24.51, "volume": 8287.0}, {"date": "2020-07-06", "close": 24.5839, "volume": 346.0}, {"date": "2020-07-07", "close": 24.47, "volume": 1775.0}, {"date": "2020-07-08", "close": 24.4866, "volume": 776.0}, {"date": "2020-07-09", "close": 24.3367, "volume": 290.0}, {"date": "2020-07-10", "close": 24.465, "volume": 1244.0}, {"date": "2020-07-13", "close": 24.4066, "volume": 474.0}, {"date": "2020-07-14", "close": 24.6419, "volume": 377.0}, {"date": "2020-07-15", "close": 24.9339, "volume": 22035.0}, {"date": "2020-07-16", "close": 24.7298, "volume": 2470.0}, {"date": "2020-07-17", "close": 24.9363, "volume": 1397.0}, {"date": "2020-07-20", "close": 25.0, "volume": 689.0}, {"date": "2020-07-21", "close": 25.1643, "volume": 719.0}, {"date": "2020-07-22", "close": 25.153, "volume": 7714.0}, {"date": "2020-07-23", "close": 25.0458, "volume": 670.0}, {"date": "2020-07-24", "close": 24.944, "volume": 1350.0}, {"date": "2020-07-27", "close": 25.21, "volume": 922.0}, {"date": "2020-07-28", "close": 25.2182, "volume": 1218.0}, {"date": "2020-07-29", "close": 25.35, "volume": 820.0}, {"date": "2020-07-30", "close": 25.0998, "volume": 8348.0}, {"date": "2020-07-31", "close": 24.6375, "volume": 352.0}, {"date": "2020-08-03", "close": 24.9044, "volume": 1947.0}, {"date": "2020-08-04", "close": 25.0336, "volume": 51.0}, {"date": "2020-08-05", "close": 25.21, "volume": 313.0}, {"date": "2020-08-06", "close": 25.1552, "volume": 8736.0}, {"date": "2020-08-07", "close": 25.0671, "volume": 128.0}, {"date": "2020-08-10", "close": 25.1024, "volume": 525.0}, {"date": "2020-08-11", "close": 25.2604, "volume": 751.0}, {"date": "2020-08-12", "close": 25.7452, "volume": 44.0}, {"date": "2020-08-13", "close": 25.6454, "volume": 4287.0}, {"date": "2020-08-14", "close": 25.555, "volume": 2307.0}, {"date": "2020-08-17", "close": 25.671, "volume": 1853.0}, {"date": "2020-08-18", "close": 25.7581, "volume": 2365.0}, {"date": "2020-08-19", "close": 25.6, "volume": 3096.0}, {"date": "2020-08-20", "close": 25.625, "volume": 11562.0}, {"date": "2020-08-21", "close": 25.5182, "volume": 1517.0}, {"date": "2020-08-24", "close": 25.807, "volume": 4341.0}, {"date": "2020-08-25", "close": 25.805, "volume": 235.0}, {"date": "2020-08-26", "close": 25.9225, "volume": 464.0}, {"date": "2020-08-27", "close": 25.81, "volume": 2894.0}, {"date": "2020-08-28", "close": 25.85, "volume": 166.0}, {"date": "2020-08-31", "close": 25.698, "volume": 916.0}, {"date": "2020-09-01", "close": 25.6381, "volume": 560.0}, {"date": "2020-09-02", "close": 25.9447, "volume": 1670.0}, {"date": "2020-09-03", "close": 25.4477, "volume": 4844.0}, {"date": "2020-09-04", "close": 25.416, "volume": 1558.0}, {"date": "2020-09-08", "close": 25.1955, "volume": 2475.0}, {"date": "2020-09-09", "close": 25.75, "volume": 2693.0}, {"date": "2020-09-10", "close": 25.3816, "volume": 3800.0}, {"date": "2020-09-11", "close": 25.5336, "volume": 702.0}, {"date": "2020-09-14", "close": 25.65, "volume": 207.0}, {"date": "2020-09-15", "close": 25.78, "volume": 249.0}, {"date": "2020-09-16", "close": 25.8155, "volume": 22393.0}, {"date": "2020-09-17", "close": 25.91, "volume": 1070.0}, {"date": "2020-09-18", "close": 25.5944, "volume": 1095.0}, {"date": "2020-09-21", "close": 25.0668, "volume": 2298.0}, {"date": "2020-09-22", "close": 24.97, "volume": 586.0}, {"date": "2020-09-23", "close": 24.81, "volume": 1596.0}, {"date": "2020-09-24", "close": 24.8171, "volume": 2704.0}, {"date": "2020-09-25", "close": 24.8824, "volume": 1116.0}, {"date": "2020-09-28", "close": 25.2201, "volume": 930.0}, {"date": "2020-09-29", "close": 25.2116, "volume": 229.0}, {"date": "2020-09-30", "close": 25.1507, "volume": 635.0}, {"date": "2020-10-01", "close": 25.265, "volume": 445.0}, {"date": "2020-10-02", "close": 25.1716, "volume": 1148.0}, {"date": "2020-10-05", "close": 25.47, "volume": 30.0}, {"date": "2020-10-06", "close": 25.1798, "volume": 505.0}, {"date": "2020-10-07", "close": 25.2865, "volume": 1257.0}, {"date": "2020-10-08", "close": 25.3829, "volume": 20.0}, {"date": "2020-10-09", "close": 25.66, "volume": 223.0}, {"date": "2020-10-12", "close": 25.7425, "volume": 267.0}, {"date": "2020-10-13", "close": 25.6673, "volume": 1992.0}, {"date": "2020-10-14", "close": 25.66, "volume": 443.0}, {"date": "2020-10-15", "close": 25.23, "volume": 1513.0}, {"date": "2020-10-16", "close": 25.315, "volume": 391.0}, {"date": "2020-10-19", "close": 25.25, "volume": 1018.0}, {"date": "2020-10-20", "close": 25.31, "volume": 500.0}, {"date": "2020-10-21", "close": 25.3, "volume": 100436.0}, {"date": "2020-10-22", "close": 25.1754, "volume": 1639.0}, {"date": "2020-10-23", "close": 25.22, "volume": 301.0}, {"date": "2020-10-26", "close": 24.8846, "volume": 347.0}, {"date": "2020-10-27", "close": 24.85, "volume": 107.0}, {"date": "2020-10-28", "close": 24.225, "volume": 1699.0}, {"date": "2020-10-29", "close": 24.3184, "volume": 496.0}, {"date": "2020-10-30", "close": 24.11, "volume": 2399.0}, {"date": "2020-11-02", "close": 24.41, "volume": 303.0}, {"date": "2020-11-03", "close": 24.9221, "volume": 1250.0}, {"date": "2020-11-04", "close": 25.2406, "volume": 107.0}, {"date": "2020-11-05", "close": 25.6957, "volume": 28.0}, {"date": "2020-11-06", "close": 25.7463, "volume": 284.0}, {"date": "2020-11-09", "close": 26.1615, "volume": 20042.0}, {"date": "2020-11-10", "close": 26.1991, "volume": 884.0}, {"date": "2020-11-11", "close": 26.305, "volume": 1854.0}, {"date": "2020-11-12", "close": 26.075, "volume": 830.0}, {"date": "2020-11-13", "close": 26.2811, "volume": 7372.0}, {"date": "2020-11-16", "close": 26.3778, "volume": 4242.0}, {"date": "2020-11-17", "close": 26.41, "volume": 11564.0}, {"date": "2020-11-18", "close": 26.3327, "volume": 5385.0}, {"date": "2020-11-19", "close": 26.4503, "volume": 32.0}, {"date": "2020-11-20", "close": 26.5349, "volume": 899.0}, {"date": "2020-11-23", "close": 26.3993, "volume": 185.0}, {"date": "2020-11-24", "close": 26.6088, "volume": 365.0}, {"date": "2020-11-25", "close": 26.6122, "volume": 12692.0}, {"date": "2020-11-27", "close": 26.842, "volume": 302.0}, {"date": "2020-11-30", "close": 26.4966, "volume": 3100.0}, {"date": "2020-12-01", "close": 26.84, "volume": 2595.0}, {"date": "2020-12-02", "close": 26.845, "volume": 2658.0}, {"date": "2020-12-03", "close": 26.9088, "volume": 2030.0}, {"date": "2020-12-04", "close": 26.955, "volume": 927.0}, {"date": "2020-12-07", "close": 26.9282, "volume": 885.0}, {"date": "2020-12-08", "close": 26.975, "volume": 1558.0}, {"date": "2020-12-09", "close": 26.985, "volume": 1285.0}, {"date": "2020-12-10", "close": 27.057, "volume": 1961.0}, {"date": "2020-12-11", "close": 27.0323, "volume": 64.0}, {"date": "2020-12-14", "close": 27.112, "volume": 2569.0}, {"date": "2020-12-15", "close": 27.1953, "volume": 1528.0}, {"date": "2020-12-16", "close": 27.3543, "volume": 176.0}, {"date": "2020-12-17", "close": 27.6, "volume": 1080.0}, {"date": "2020-12-18", "close": 27.4416, "volume": 1157.0}, {"date": "2020-12-21", "close": 27.07, "volume": 3090.0}, {"date": "2020-12-22", "close": 27.0511, "volume": 197.0}, {"date": "2020-12-23", "close": 27.18, "volume": 4771.0}, {"date": "2020-12-24", "close": 27.2534, "volume": 487.0}, {"date": "2020-12-28", "close": 27.4174, "volume": 194.0}, {"date": "2020-12-29", "close": 27.6413, "volume": 35.0}, {"date": "2020-12-30", "close": 27.8215, "volume": 6495.0}, {"date": "2020-12-31", "close": 27.5859, "volume": 5606.0}, {"date": "2021-01-04", "close": 27.7512, "volume": 1079.0}, {"date": "2021-01-05", "close": 27.9278, "volume": 508.0}, {"date": "2021-01-06", "close": 28.1697, "volume": 562.0}, {"date": "2021-01-07", "close": 28.0778, "volume": 2463.0}, {"date": "2021-01-08", "close": 28.2815, "volume": 2498.0}, {"date": "2021-01-11", "close": 28.0575, "volume": 2672.0}, {"date": "2021-01-12", "close": 28.0166, "volume": 856.0}, {"date": "2021-01-13", "close": 28.0, "volume": 3770.0}, {"date": "2021-01-14", "close": 28.0729, "volume": 7057.0}, {"date": "2021-01-15", "close": 27.7719, "volume": 367.0}, {"date": "2021-01-19", "close": 27.845, "volume": 119.0}, {"date": "2021-01-20", "close": 27.939, "volume": 2006.0}, {"date": "2021-01-21", "close": 28.035, "volume": 3440.0}, {"date": "2021-01-22", "close": 27.9389, "volume": 4176.0}, {"date": "2021-01-25", "close": 27.9057, "volume": 5757.0}, {"date": "2021-01-26", "close": 27.9774, "volume": 883.0}, {"date": "2021-01-27", "close": 27.4823, "volume": 2195.0}, {"date": "2021-01-28", "close": 27.7014, "volume": 1141.0}, {"date": "2021-01-29", "close": 27.2, "volume": 17109.0}, {"date": "2021-02-01", "close": 27.495, "volume": 1739.0}, {"date": "2021-02-02", "close": 27.685, "volume": 510.0}, {"date": "2021-02-03", "close": 27.785, "volume": 1630.0}, {"date": "2021-02-04", "close": 27.7001, "volume": 2990.0}, {"date": "2021-02-05", "close": 27.8457, "volume": 2545.0}, {"date": "2021-02-08", "close": 28.0071, "volume": 2855.0}, {"date": "2021-02-09", "close": 28.155, "volume": 501.0}, {"date": "2021-02-10", "close": 28.0999, "volume": 3131.0}, {"date": "2021-02-11", "close": 28.2081, "volume": 1744.0}, {"date": "2021-02-12", "close": 28.3268, "volume": 791.0}, {"date": "2021-02-16", "close": 28.5, "volume": 3066.0}, {"date": "2021-02-17", "close": 28.271, "volume": 947.0}, {"date": "2021-02-18", "close": 28.1927, "volume": 3845.0}, {"date": "2021-02-19", "close": 28.2433, "volume": 3067.0}, {"date": "2021-02-22", "close": 28.085, "volume": 4486.0}, {"date": "2021-02-23", "close": 27.9984, "volume": 3510.0}, {"date": "2021-02-24", "close": 27.9034, "volume": 664.0}, {"date": "2021-02-25", "close": 27.51, "volume": 1660.0}, {"date": "2021-02-26", "close": 27.1245, "volume": 2206.0}, {"date": "2021-03-01", "close": 27.4616, "volume": 866.0}, {"date": "2021-03-02", "close": 27.5384, "volume": 886.0}, {"date": "2021-03-03", "close": 27.2194, "volume": 1671.0}, {"date": "2021-03-04", "close": 27.03, "volume": 3480.0}, {"date": "2021-03-05", "close": 27.093, "volume": 2206.0}, {"date": "2021-03-08", "close": 26.9499, "volume": 3803.0}, {"date": "2021-03-09", "close": 27.3708, "volume": 80.0}, {"date": "2021-03-10", "close": 27.51, "volume": 2447.0}, {"date": "2021-03-11", "close": 27.712, "volume": 4498.0}, {"date": "2021-03-12", "close": 27.7301, "volume": 61551.0}, {"date": "2021-03-15", "close": 27.801, "volume": 3592.0}, {"date": "2021-03-16", "close": 27.9871, "volume": 2620.0}, {"date": "2021-03-17", "close": 28.0651, "volume": 2471.0}, {"date": "2021-03-18", "close": 27.9509, "volume": 5427.0}, {"date": "2021-03-19", "close": 27.93, "volume": 6170.0}, {"date": "2021-03-22", "close": 28.0324, "volume": 6966.0}, {"date": "2021-03-23", "close": 28.005, "volume": 8105.0}, {"date": "2021-03-24", "close": 27.6902, "volume": 4530.0}, {"date": "2021-03-25", "close": 27.895, "volume": 2753.0}, {"date": "2021-03-26", "close": 28.0875, "volume": 10738.0}, {"date": "2021-03-29", "close": 28.0803, "volume": 5056.0}, {"date": "2021-03-30", "close": 27.89, "volume": 6256.0}, {"date": "2021-03-31", "close": 27.8359, "volume": 2350.0}, {"date": "2021-04-01", "close": 28.15, "volume": 2096.0}, {"date": "2021-04-05", "close": 28.3917, "volume": 14731.0}, {"date": "2021-04-06", "close": 28.18, "volume": 6579.0}, {"date": "2021-04-07", "close": 28.2422, "volume": 1859.0}, {"date": "2021-04-08", "close": 28.48, "volume": 1048.0}, {"date": "2021-04-09", "close": 28.6055, "volume": 2115.0}, {"date": "2021-04-12", "close": 28.5158, "volume": 5465.0}, {"date": "2021-04-13", "close": 28.6059, "volume": 4376.0}, {"date": "2021-04-14", "close": 28.6473, "volume": 5203.0}, {"date": "2021-04-15", "close": 28.73, "volume": 3145.0}, {"date": "2021-04-16", "close": 28.9401, "volume": 2858.0}, {"date": "2021-04-19", "close": 28.98, "volume": 6712.0}, {"date": "2021-04-20", "close": 28.6469, "volume": 4229.0}, {"date": "2021-04-21", "close": 28.8358, "volume": 2751.0}, {"date": "2021-04-22", "close": 28.81, "volume": 3724.0}, {"date": "2021-04-23", "close": 29.0234, "volume": 2223.0}, {"date": "2021-04-26", "close": 28.9619, "volume": 1543.0}, {"date": "2021-04-27", "close": 28.815, "volume": 1432.0}, {"date": "2021-04-28", "close": 28.7975, "volume": 13654.0}, {"date": "2021-04-29", "close": 28.825, "volume": 1050.0}, {"date": "2021-04-30", "close": 28.5492, "volume": 2476.0}, {"date": "2021-05-03", "close": 28.835, "volume": 5927.0}, {"date": "2021-05-04", "close": 28.4494, "volume": 1779.0}, {"date": "2021-05-05", "close": 28.7439, "volume": 1130.0}, {"date": "2021-05-06", "close": 28.8726, "volume": 4694.0}, {"date": "2021-05-07", "close": 29.1603, "volume": 1839.0}, {"date": "2021-05-10", "close": 29.1083, "volume": 5030.0}, {"date": "2021-05-11", "close": 28.7325, "volume": 4604.0}, {"date": "2021-05-12", "close": 28.3154, "volume": 2869.0}, {"date": "2021-05-13", "close": 28.4626, "volume": 982.0}, {"date": "2021-05-14", "close": 28.8957, "volume": 1991.0}, {"date": "2021-05-17", "close": 28.8601, "volume": 20007.0}, {"date": "2021-05-18", "close": 28.9544, "volume": 1225.0}, {"date": "2021-05-19", "close": 28.8559, "volume": 1664.0}, {"date": "2021-05-20", "close": 29.155, "volume": 1557.0}, {"date": "2021-05-21", "close": 29.1564, "volume": 1623.0}, {"date": "2021-05-24", "close": 29.3181, "volume": 763.0}, {"date": "2021-05-25", "close": 29.3607, "volume": 516.0}, {"date": "2021-05-26", "close": 29.3223, "volume": 1058.0}, {"date": "2021-05-27", "close": 29.2336, "volume": 2317.0}, {"date": "2021-05-28", "close": 29.3946, "volume": 1208.0}, {"date": "2021-06-01", "close": 29.3935, "volume": 5776.0}, {"date": "2021-06-02", "close": 29.315, "volume": 1436.0}, {"date": "2021-06-03", "close": 29.1397, "volume": 2921.0}, {"date": "2021-06-04", "close": 29.425, "volume": 843.0}, {"date": "2021-06-07", "close": 29.535, "volume": 2742.0}, {"date": "2021-06-08", "close": 29.6217, "volume": 371.0}, {"date": "2021-06-09", "close": 29.58, "volume": 2178.0}, {"date": "2021-06-10", "close": 29.64, "volume": 1135.0}, {"date": "2021-06-11", "close": 29.655, "volume": 761.0}, {"date": "2021-06-14", "close": 29.7697, "volume": 709.0}, {"date": "2021-06-15", "close": 29.8751, "volume": 4628.0}, {"date": "2021-06-16", "close": 29.6555, "volume": 1221.0}, {"date": "2021-06-17", "close": 29.3949, "volume": 1013.0}, {"date": "2021-06-18", "close": 28.7435, "volume": 8330.0}, {"date": "2021-06-21", "close": 29.1481, "volume": 1052.0}, {"date": "2021-06-22", "close": 29.18, "volume": 2294.0}, {"date": "2021-06-23", "close": 29.02, "volume": 815.0}, {"date": "2021-06-24", "close": 29.285, "volume": 106.0}, {"date": "2021-06-25", "close": 29.3704, "volume": 600.0}, {"date": "2021-06-28", "close": 29.29, "volume": 2122.0}, {"date": "2021-06-29", "close": 29.2376, "volume": 1466.0}, {"date": "2021-06-30", "close": 29.0171, "volume": 6819.0}, {"date": "2021-07-01", "close": 29.0283, "volume": 1377.0}, {"date": "2021-07-02", "close": 29.2009, "volume": 304.0}, {"date": "2021-07-06", "close": 29.1907, "volume": 3974.0}, {"date": "2021-07-07", "close": 29.3661, "volume": 9673.0}, {"date": "2021-07-08", "close": 29.0693, "volume": 2033.0}, {"date": "2021-07-09", "close": 29.4406, "volume": 101.0}, {"date": "2021-07-12", "close": 29.61, "volume": 803.0}, {"date": "2021-07-13", "close": 29.4801, "volume": 8223.0}, {"date": "2021-07-14", "close": 29.55, "volume": 136.0}, {"date": "2021-07-15", "close": 29.3567, "volume": 10866.0}, {"date": "2021-07-16", "close": 29.2534, "volume": 900.0}, {"date": "2021-07-19", "close": 28.9124, "volume": 1975.0}, {"date": "2021-07-20", "close": 29.1118, "volume": 495.0}, {"date": "2021-07-21", "close": 29.3927, "volume": 168.0}, {"date": "2021-07-22", "close": 29.4575, "volume": 3907.0}, {"date": "2021-07-23", "close": 29.6, "volume": 828.0}, {"date": "2021-07-26", "close": 29.5632, "volume": 1643.0}, {"date": "2021-07-27", "close": 29.5371, "volume": 200.0}, {"date": "2021-07-28", "close": 29.75, "volume": 3204.0}, {"date": "2021-07-29", "close": 29.8666, "volume": 1503.0}, {"date": "2021-07-30", "close": 29.7073, "volume": 1738.0}, {"date": "2021-08-02", "close": 29.88, "volume": 5908.0}, {"date": "2021-08-03", "close": 30.0452, "volume": 1015.0}, {"date": "2021-08-04", "close": 29.9255, "volume": 2319.0}, {"date": "2021-08-05", "close": 30.0351, "volume": 6122.0}, {"date": "2021-08-06", "close": 29.8114, "volume": 2687.0}, {"date": "2021-08-09", "close": 29.795, "volume": 1139.0}, {"date": "2021-08-10", "close": 29.87, "volume": 885.0}, {"date": "2021-08-11", "close": 30.0509, "volume": 2070.0}, {"date": "2021-08-12", "close": 30.0, "volume": 514.0}, {"date": "2021-08-13", "close": 30.2107, "volume": 1094.0}, {"date": "2021-08-16", "close": 30.075, "volume": 951.0}, {"date": "2021-08-17", "close": 29.99, "volume": 2891.0}, {"date": "2021-08-18", "close": 29.94, "volume": 2354.0}, {"date": "2021-08-19", "close": 29.6655, "volume": 4174.0}, {"date": "2021-08-20", "close": 29.9098, "volume": 486.0}, {"date": "2021-08-23", "close": 30.1396, "volume": 2636.0}, {"date": "2021-08-24", "close": 30.1076, "volume": 1196.0}, {"date": "2021-08-25", "close": 30.07, "volume": 3185.0}, {"date": "2021-08-26", "close": 29.9896, "volume": 1269.0}, {"date": "2021-08-27", "close": 30.128, "volume": 128.0}, {"date": "2021-08-30", "close": 30.26, "volume": 1895.0}, {"date": "2021-08-31", "close": 30.15, "volume": 691.0}, {"date": "2021-09-01", "close": 30.46, "volume": 737.0}, {"date": "2021-09-02", "close": 30.62, "volume": 779.0}, {"date": "2021-09-03", "close": 30.74, "volume": 3248.0}, {"date": "2021-09-07", "close": 30.6051, "volume": 325.0}, {"date": "2021-09-08", "close": 30.4124, "volume": 731.0}, {"date": "2021-09-09", "close": 30.5019, "volume": 618.0}, {"date": "2021-09-10", "close": 30.41, "volume": 2432.0}, {"date": "2021-09-13", "close": 30.43, "volume": 2930.0}, {"date": "2021-09-14", "close": 30.36, "volume": 1189.0}, {"date": "2021-09-15", "close": 30.43, "volume": 408.0}, {"date": "2021-09-16", "close": 30.35, "volume": 542.0}, {"date": "2021-09-17", "close": 29.86, "volume": 1271.0}, {"date": "2021-09-20", "close": 29.3526, "volume": 3915.0}, {"date": "2021-09-21", "close": 29.6768, "volume": 3080.0}, {"date": "2021-09-22", "close": 29.72, "volume": 8872.0}, {"date": "2021-09-23", "close": 30.025, "volume": 455.0}, {"date": "2021-09-24", "close": 29.6861, "volume": 546.0}, {"date": "2021-09-27", "close": 29.4507, "volume": 1145.0}, {"date": "2021-09-28", "close": 28.83, "volume": 10394.0}, {"date": "2021-09-29", "close": 28.7761, "volume": 4540.0}, {"date": "2021-09-30", "close": 28.6784, "volume": 807.0}, {"date": "2021-10-01", "close": 28.7224, "volume": 2965.0}, {"date": "2021-10-04", "close": 28.57, "volume": 2225.0}, {"date": "2021-10-05", "close": 28.6993, "volume": 8.0}, {"date": "2021-10-06", "close": 28.5656, "volume": 2051.0}, {"date": "2021-10-07", "close": 28.7184, "volume": 161.0}, {"date": "2021-10-08", "close": 28.6807, "volume": 3322.0}, {"date": "2021-10-11", "close": 28.67, "volume": 591.0}, {"date": "2021-10-12", "close": 28.5907, "volume": 772.0}, {"date": "2021-10-13", "close": 28.955, "volume": 59.0}, {"date": "2021-10-14", "close": 29.24, "volume": 6951.0}, {"date": "2021-10-15", "close": 29.395, "volume": 3116.0}, {"date": "2021-10-18", "close": 29.29, "volume": 2620.0}, {"date": "2021-10-19", "close": 29.4413, "volume": 273.0}, {"date": "2021-10-20", "close": 29.5411, "volume": 1205.0}, {"date": "2021-10-21", "close": 29.5034, "volume": 1201.0}, {"date": "2021-10-22", "close": 29.7125, "volume": 5194.0}, {"date": "2021-10-25", "close": 29.53, "volume": 1845.0}, {"date": "2021-10-26", "close": 29.56, "volume": 3424.0}, {"date": "2021-10-27", "close": 29.46, "volume": 773.0}, {"date": "2021-10-28", "close": 29.7995, "volume": 3098.0}, {"date": "2021-10-29", "close": 29.6352, "volume": 1922.0}, {"date": "2021-11-01", "close": 29.894, "volume": 813.0}, {"date": "2021-11-02", "close": 29.91, "volume": 2242.0}, {"date": "2021-11-03", "close": 30.025, "volume": 986.0}, {"date": "2021-11-04", "close": 30.0, "volume": 790.0}, {"date": "2021-11-05", "close": 30.025, "volume": 2897.0}, {"date": "2021-11-08", "close": 30.0353, "volume": 4107.0}, {"date": "2021-11-09", "close": 30.02, "volume": 1784.0}, {"date": "2021-11-10", "close": 29.7115, "volume": 2862.0}, {"date": "2021-11-11", "close": 29.8, "volume": 831.0}, {"date": "2021-11-12", "close": 30.025, "volume": 159.0}, {"date": "2021-11-15", "close": 29.95, "volume": 1723.0}, {"date": "2021-11-16", "close": 29.8867, "volume": 5468.0}, {"date": "2021-11-17", "close": 29.86, "volume": 1023.0}, {"date": "2021-11-18", "close": 29.87, "volume": 3662.0}, {"date": "2021-11-19", "close": 29.795, "volume": 4176.0}, {"date": "2021-11-22", "close": 29.6, "volume": 3451.0}, {"date": "2021-11-23", "close": 29.4652, "volume": 181.0}, {"date": "2021-11-24", "close": 29.295, "volume": 3465.0}, {"date": "2021-11-26", "close": 28.8712, "volume": 2965.0}, {"date": "2021-11-29", "close": 29.0163, "volume": 878.0}, {"date": "2021-11-30", "close": 28.696, "volume": 4470.0}, {"date": "2021-12-01", "close": 28.5662, "volume": 1408.0}, {"date": "2021-12-02", "close": 28.68, "volume": 4706.0}, {"date": "2021-12-03", "close": 28.7183, "volume": 1343.0}, {"date": "2021-12-06", "close": 28.9329, "volume": 210.0}, {"date": "2021-12-07", "close": 29.4196, "volume": 2741.0}, {"date": "2021-12-08", "close": 29.476, "volume": 2836.0}, {"date": "2021-12-09", "close": 29.3656, "volume": 404.0}, {"date": "2021-12-10", "close": 29.4199, "volume": 310.0}, {"date": "2021-12-13", "close": 29.2073, "volume": 4682.0}, {"date": "2021-12-14", "close": 29.0307, "volume": 659.0}, {"date": "2021-12-15", "close": 29.4409, "volume": 23.0}, {"date": "2021-12-16", "close": 29.5274, "volume": 1684.0}, {"date": "2021-12-17", "close": 28.9283, "volume": 1272.0}, {"date": "2021-12-20", "close": 28.8603, "volume": 1365.0}, {"date": "2021-12-21", "close": 29.01, "volume": 3350.0}, {"date": "2021-12-22", "close": 29.3, "volume": 1893.0}, {"date": "2021-12-23", "close": 29.5132, "volume": 1066.0}, {"date": "2021-12-27", "close": 29.63, "volume": 680.0}, {"date": "2021-12-28", "close": 29.747, "volume": 1189.0}, {"date": "2021-12-29", "close": 29.7952, "volume": 518.0}, {"date": "2021-12-30", "close": 29.8, "volume": 1161.0}, {"date": "2021-12-31", "close": 29.7556, "volume": 351.0}, {"date": "2022-01-03", "close": 29.7404, "volume": 3044.0}, {"date": "2022-01-04", "close": 29.74, "volume": 2152.0}, {"date": "2022-01-05", "close": 29.41, "volume": 3270.0}, {"date": "2022-01-06", "close": 29.4, "volume": 1342.0}, {"date": "2022-01-07", "close": 29.37, "volume": 2090.0}, {"date": "2022-01-10", "close": 29.0455, "volume": 2794.0}, {"date": "2022-01-11", "close": 29.3291, "volume": 3800.0}, {"date": "2022-01-12", "close": 29.5918, "volume": 466.0}, {"date": "2022-01-13", "close": 29.3108, "volume": 1218.0}, {"date": "2022-01-14", "close": 29.1952, "volume": 1160.0}, {"date": "2022-01-18", "close": 28.7655, "volume": 1775.0}, {"date": "2022-01-19", "close": 28.75, "volume": 1244.0}, {"date": "2022-01-20", "close": 28.6345, "volume": 723.0}, {"date": "2022-01-21", "close": 28.3886, "volume": 4399.0}, {"date": "2022-01-24", "close": 28.047, "volume": 6130.0}, {"date": "2022-01-25", "close": 27.9272, "volume": 1440.0}, {"date": "2022-01-26", "close": 27.86, "volume": 3019.0}, {"date": "2022-01-27", "close": 27.6292, "volume": 1638.0}, {"date": "2022-01-28", "close": 27.69, "volume": 3345.0}, {"date": "2022-01-31", "close": 28.19, "volume": 2998.0}, {"date": "2022-02-01", "close": 28.435, "volume": 2166.0}, {"date": "2022-02-02", "close": 28.7034, "volume": 2470.0}, {"date": "2022-02-03", "close": 28.38, "volume": 597.0}, {"date": "2022-02-04", "close": 28.2911, "volume": 6045.0}, {"date": "2022-02-07", "close": 28.5, "volume": 9396.0}, {"date": "2022-02-08", "close": 28.4176, "volume": 5845.0}, {"date": "2022-02-09", "close": 28.755, "volume": 443.0}, {"date": "2022-02-10", "close": 28.494, "volume": 542.0}, {"date": "2022-02-11", "close": 28.1327, "volume": 197.0}, {"date": "2022-02-14", "close": 27.974, "volume": 94.0}, {"date": "2022-02-15", "close": 28.3932, "volume": 685.0}, {"date": "2022-02-16", "close": 28.487, "volume": 6614.0}, {"date": "2022-02-17", "close": 28.1286, "volume": 2160.0}, {"date": "2022-02-18", "close": 27.9451, "volume": 5240.0}, {"date": "2022-02-22", "close": 27.7709, "volume": 6913.0}, {"date": "2022-02-23", "close": 27.6125, "volume": 1157.0}, {"date": "2022-02-24", "close": 27.0841, "volume": 2758.0}, {"date": "2022-02-25", "close": 27.86, "volume": 3592.0}, {"date": "2022-02-28", "close": 27.597, "volume": 1389.0}, {"date": "2022-03-01", "close": 27.1291, "volume": 47.0}, {"date": "2022-03-02", "close": 27.398, "volume": 1087.0}, {"date": "2022-03-03", "close": 26.9499, "volume": 2281.0}, {"date": "2022-03-04", "close": 26.417, "volume": 3856.0}, {"date": "2022-03-07", "close": 25.8609, "volume": 2688.0}, {"date": "2022-03-08", "close": 25.7463, "volume": 2629.0}, {"date": "2022-03-09", "close": 26.6677, "volume": 7099.0}, {"date": "2022-03-10", "close": 26.4481, "volume": 1321.0}, {"date": "2022-03-11", "close": 26.2274, "volume": 530.0}, {"date": "2022-03-14", "close": 26.3461, "volume": 1521.0}, {"date": "2022-03-15", "close": 26.5104, "volume": 1796.0}, {"date": "2022-03-16", "close": 27.25, "volume": 1335.0}, {"date": "2022-03-17", "close": 27.4352, "volume": 813.0}, {"date": "2022-03-18", "close": 27.5041, "volume": 3163.0}, {"date": "2022-03-21", "close": 27.41, "volume": 1223.0}, {"date": "2022-03-22", "close": 27.6, "volume": 2046.0}, {"date": "2022-03-23", "close": 27.2117, "volume": 1432.0}, {"date": "2022-03-24", "close": 27.3416, "volume": 1367.0}, {"date": "2022-03-25", "close": 27.36, "volume": 2772.0}, {"date": "2022-03-28", "close": 27.38, "volume": 1786.0}, {"date": "2022-03-29", "close": 27.7748, "volume": 4320.0}, {"date": "2022-03-30", "close": 27.728, "volume": 3268.0}, {"date": "2022-03-31", "close": 27.3783, "volume": 6529.0}, {"date": "2022-04-01", "close": 27.5041, "volume": 1042.0}, {"date": "2022-04-04", "close": 27.5937, "volume": 2471.0}, {"date": "2022-04-05", "close": 27.4593, "volume": 13829.0}, {"date": "2022-04-06", "close": 27.2078, "volume": 15469.0}, {"date": "2022-04-07", "close": 27.334, "volume": 2924.0}, {"date": "2022-04-08", "close": 27.3811, "volume": 1901.0}, {"date": "2022-04-11", "close": 27.094, "volume": 2108.0}, {"date": "2022-04-12", "close": 26.8802, "volume": 876.0}, {"date": "2022-04-13", "close": 27.04, "volume": 1569.0}, {"date": "2022-04-14", "close": 27.0, "volume": 3579.0}, {"date": "2022-04-18", "close": 26.8459, "volume": 3770.0}, {"date": "2022-04-19", "close": 26.7718, "volume": 8218.0}, {"date": "2022-04-20", "close": 27.12, "volume": 2791.0}, {"date": "2022-04-21", "close": 26.725, "volume": 4636.0}, {"date": "2022-04-22", "close": 26.4212, "volume": 4734.0}, {"date": "2022-04-25", "close": 26.3017, "volume": 4202.0}, {"date": "2022-04-26", "close": 25.7341, "volume": 3706.0}, {"date": "2022-04-27", "close": 25.7685, "volume": 3477.0}, {"date": "2022-04-28", "close": 26.0475, "volume": 1733.0}, {"date": "2022-04-29", "close": 25.7918, "volume": 2843.0}, {"date": "2022-05-02", "close": 25.6341, "volume": 860.0}, {"date": "2022-05-03", "close": 25.6899, "volume": 2208.0}, {"date": "2022-05-04", "close": 25.99, "volume": 17074.0}, {"date": "2022-05-05", "close": 25.4064, "volume": 1404.0}, {"date": "2022-05-06", "close": 25.1522, "volume": 690.0}, {"date": "2022-05-09", "close": 24.5337, "volume": 2089.0}, {"date": "2022-05-10", "close": 24.6248, "volume": 2214.0}, {"date": "2022-05-11", "close": 24.4965, "volume": 5657.0}, {"date": "2022-05-12", "close": 24.3805, "volume": 1208.0}, {"date": "2022-05-13", "close": 24.9059, "volume": 1574.0}, {"date": "2022-05-16", "close": 25.0316, "volume": 930.0}, {"date": "2022-05-17", "close": 25.3807, "volume": 76.0}, {"date": "2022-05-18", "close": 24.8812, "volume": 1822.0}, {"date": "2022-05-19", "close": 25.0565, "volume": 9190.0}, {"date": "2022-05-20", "close": 25.2069, "volume": 3405.0}, {"date": "2022-05-23", "close": 25.6087, "volume": 382.0}, {"date": "2022-05-24", "close": 25.5501, "volume": 1904.0}, {"date": "2022-05-25", "close": 25.5505, "volume": 284.0}, {"date": "2022-05-26", "close": 25.7555, "volume": 3082.0}, {"date": "2022-05-27", "close": 25.958, "volume": 658.0}, {"date": "2022-05-31", "close": 25.9036, "volume": 1220.0}, {"date": "2022-06-01", "close": 25.658, "volume": 1716.0}, {"date": "2022-06-02", "close": 26.0033, "volume": 1865.0}, {"date": "2022-06-03", "close": 25.711, "volume": 779.0}, {"date": "2022-06-06", "close": 25.7541, "volume": 1310.0}, {"date": "2022-06-07", "close": 25.7667, "volume": 8022.0}, {"date": "2022-06-08", "close": 25.43, "volume": 3226.0}, {"date": "2022-06-09", "close": 25.0, "volume": 564.0}, {"date": "2022-06-10", "close": 24.5132, "volume": 1394.0}, {"date": "2022-06-13", "close": 23.8064, "volume": 1464.0}, {"date": "2022-06-14", "close": 23.4419, "volume": 1807.0}, {"date": "2022-06-15", "close": 23.8169, "volume": 2149.0}, {"date": "2022-06-16", "close": 23.4, "volume": 5756.0}, {"date": "2022-06-17", "close": 23.1645, "volume": 1966.0}, {"date": "2022-06-21", "close": 23.36, "volume": 3582.0}, {"date": "2022-06-22", "close": 23.4088, "volume": 2672.0}, {"date": "2022-06-23", "close": 23.4155, "volume": 2111.0}, {"date": "2022-06-24", "close": 24.0361, "volume": 1653.0}, {"date": "2022-06-27", "close": 23.9882, "volume": 1095.0}, {"date": "2022-06-28", "close": 23.8873, "volume": 828.0}, {"date": "2022-06-29", "close": 23.7799, "volume": 282.0}, {"date": "2022-06-30", "close": 23.6989, "volume": 1682.0}, {"date": "2022-07-01", "close": 23.7536, "volume": 496.0}, {"date": "2022-07-05", "close": 23.4225, "volume": 1118.0}, {"date": "2022-07-06", "close": 23.4, "volume": 5334.0}, {"date": "2022-07-07", "close": 23.7002, "volume": 623.0}, {"date": "2022-07-08", "close": 23.7134, "volume": 75.0}, {"date": "2022-07-11", "close": 23.4, "volume": 1063.0}, {"date": "2022-07-12", "close": 23.485, "volume": 693.0}, {"date": "2022-07-13", "close": 23.464, "volume": 199.0}, {"date": "2022-07-14", "close": 23.12, "volume": 841.0}, {"date": "2022-07-15", "close": 23.4194, "volume": 1383.0}, {"date": "2022-07-18", "close": 23.5299, "volume": 2296.0}, {"date": "2022-07-19", "close": 24.0135, "volume": 186.0}, {"date": "2022-07-20", "close": 23.905, "volume": 405.0}, {"date": "2022-07-21", "close": 24.1934, "volume": 2951.0}, {"date": "2022-07-22", "close": 24.13, "volume": 3301.0}, {"date": "2022-07-25", "close": 24.3153, "volume": 3183.0}, {"date": "2022-07-26", "close": 24.112, "volume": 1223.0}, {"date": "2022-07-27", "close": 24.4525, "volume": 1676.0}, {"date": "2022-07-28", "close": 24.6867, "volume": 2048.0}, {"date": "2022-07-29", "close": 24.907, "volume": 294.0}, {"date": "2022-08-01", "close": 24.9561, "volume": 901.0}, {"date": "2022-08-02", "close": 24.6225, "volume": 1971.0}, {"date": "2022-08-03", "close": 24.6663, "volume": 2130.0}, {"date": "2022-08-04", "close": 24.83, "volume": 915.0}, {"date": "2022-08-05", "close": 24.5884, "volume": 641.0}, {"date": "2022-08-08", "close": 24.65, "volume": 2562.0}, {"date": "2022-08-09", "close": 24.5, "volume": 2442.0}, {"date": "2022-08-10", "close": 25.0987, "volume": 1078.0}, {"date": "2022-08-11", "close": 25.0901, "volume": 2107.0}, {"date": "2022-08-12", "close": 25.155, "volume": 6721.0}, {"date": "2022-08-15", "close": 25.0703, "volume": 1635.0}, {"date": "2022-08-16", "close": 25.0312, "volume": 1572.0}, {"date": "2022-08-17", "close": 24.9256, "volume": 1523.0}, {"date": "2022-08-18", "close": 24.8402, "volume": 1371.0}, {"date": "2022-08-19", "close": 24.52, "volume": 1801.0}, {"date": "2022-08-22", "close": 24.26, "volume": 3349.0}, {"date": "2022-08-23", "close": 24.2509, "volume": 1386.0}, {"date": "2022-08-24", "close": 24.29, "volume": 707.0}, {"date": "2022-08-25", "close": 24.4482, "volume": 860.0}, {"date": "2022-08-26", "close": 23.88, "volume": 1141.0}, {"date": "2022-08-29", "close": 23.91, "volume": 1145.0}, {"date": "2022-08-30", "close": 23.71, "volume": 6229.0}, {"date": "2022-08-31", "close": 23.53, "volume": 10971.0}, {"date": "2022-09-01", "close": 23.1878, "volume": 3071.0}, {"date": "2022-09-02", "close": 23.05, "volume": 2165.0}, {"date": "2022-09-06", "close": 23.035, "volume": 2903.0}, {"date": "2022-09-07", "close": 23.18, "volume": 151.0}, {"date": "2022-09-08", "close": 23.1884, "volume": 662.0}, {"date": "2022-09-09", "close": 23.73, "volume": 729.0}, {"date": "2022-09-12", "close": 23.985, "volume": 427.0}, {"date": "2022-09-13", "close": 23.21, "volume": 1646.0}, {"date": "2022-09-14", "close": 23.2253, "volume": 90.0}, {"date": "2022-09-15", "close": 23.0743, "volume": 199.0}, {"date": "2022-09-16", "close": 22.7876, "volume": 1960.0}, {"date": "2022-09-19", "close": 22.87, "volume": 4657.0}, {"date": "2022-09-20", "close": 22.43, "volume": 2277.0}, {"date": "2022-09-21", "close": 22.2351, "volume": 124.0}, {"date": "2022-09-22", "close": 22.1454, "volume": 723.0}, {"date": "2022-09-23", "close": 21.5012, "volume": 3096.0}, {"date": "2022-09-26", "close": 21.1161, "volume": 1891.0}, {"date": "2022-09-27", "close": 20.985, "volume": 3169.0}, {"date": "2022-09-28", "close": 21.4091, "volume": 541.0}, {"date": "2022-09-29", "close": 21.2237, "volume": 8027.0}, {"date": "2022-09-30", "close": 21.17, "volume": 2374.0}, {"date": "2022-10-03", "close": 21.546, "volume": 3982.0}, {"date": "2022-10-04", "close": 22.228, "volume": 1868.0}, {"date": "2022-10-05", "close": 21.995, "volume": 4120.0}, {"date": "2022-10-06", "close": 21.52, "volume": 862.0}, {"date": "2022-10-07", "close": 21.3034, "volume": 722.0}, {"date": "2022-10-10", "close": 21.238, "volume": 1019.0}, {"date": "2022-10-11", "close": 21.068, "volume": 420.0}, {"date": "2022-10-12", "close": 20.9964, "volume": 1735.0}, {"date": "2022-10-13", "close": 21.2939, "volume": 1419.0}, {"date": "2022-10-14", "close": 20.99, "volume": 2681.0}, {"date": "2022-10-17", "close": 21.4891, "volume": 1451.0}, {"date": "2022-10-18", "close": 21.5605, "volume": 4284.0}, {"date": "2022-10-19", "close": 21.3305, "volume": 534.0}, {"date": "2022-10-20", "close": 21.33, "volume": 508.0}, {"date": "2022-10-21", "close": 21.621, "volume": 5557.0}, {"date": "2022-10-24", "close": 21.68, "volume": 283.0}, {"date": "2022-10-25", "close": 22.125, "volume": 330.0}, {"date": "2022-10-26", "close": 22.3845, "volume": 277.0}, {"date": "2022-10-27", "close": 22.185, "volume": 1367.0}, {"date": "2022-10-28", "close": 22.3503, "volume": 92.0}, {"date": "2022-10-31", "close": 22.16, "volume": 189.0}, {"date": "2022-11-01", "close": 22.257, "volume": 5378.0}, {"date": "2022-11-02", "close": 22.0242, "volume": 918.0}, {"date": "2022-11-03", "close": 21.7829, "volume": 377.0}, {"date": "2022-11-04", "close": 22.4898, "volume": 1478.0}, {"date": "2022-11-07", "close": 22.5516, "volume": 5518.0}, {"date": "2022-11-08", "close": 22.8059, "volume": 969.0}, {"date": "2022-11-09", "close": 22.595, "volume": 2239.0}, {"date": "2022-11-10", "close": 23.6928, "volume": 435.0}, {"date": "2022-11-11", "close": 23.8891, "volume": 204.0}, {"date": "2022-11-14", "close": 23.6058, "volume": 1151.0}, {"date": "2022-11-15", "close": 23.6963, "volume": 4644.0}, {"date": "2022-11-16", "close": 23.7, "volume": 232.0}, {"date": "2022-11-17", "close": 23.6802, "volume": 555.0}, {"date": "2022-11-18", "close": 23.8104, "volume": 1289.0}, {"date": "2022-11-21", "close": 23.7433, "volume": 7248.0}, {"date": "2022-11-22", "close": 24.085, "volume": 281.0}, {"date": "2022-11-23", "close": 24.32, "volume": 7279.0}, {"date": "2022-11-25", "close": 24.485, "volume": 38.0}, {"date": "2022-11-28", "close": 24.1833, "volume": 1916.0}, {"date": "2022-11-29", "close": 24.193, "volume": 387.0}, {"date": "2022-11-30", "close": 24.5357, "volume": 3167.0}, {"date": "2022-12-01", "close": 24.7352, "volume": 9303.0}, {"date": "2022-12-02", "close": 24.7247, "volume": 394.0}, {"date": "2022-12-05", "close": 24.3429, "volume": 1122.0}, {"date": "2022-12-06", "close": 24.275, "volume": 2067.0}, {"date": "2022-12-07", "close": 24.26, "volume": 1235.0}, {"date": "2022-12-08", "close": 24.4105, "volume": 1087.0}, {"date": "2022-12-09", "close": 24.425, "volume": 667.0}, {"date": "2022-12-12", "close": 24.4789, "volume": 1155.0}, {"date": "2022-12-13", "close": 24.7612, "volume": 3088.0}, {"date": "2022-12-14", "close": 24.7834, "volume": 2091.0}, {"date": "2022-12-15", "close": 24.3025, "volume": 1623.0}, {"date": "2022-12-16", "close": 24.035, "volume": 2359.0}, {"date": "2022-12-19", "close": 23.9679, "volume": 7423.0}, {"date": "2022-12-20", "close": 24.1, "volume": 9905.0}, {"date": "2022-12-21", "close": 24.3, "volume": 15075.0}, {"date": "2022-12-22", "close": 24.17, "volume": 5632.0}, {"date": "2022-12-23", "close": 24.27, "volume": 4562.0}, {"date": "2022-12-27", "close": 24.2349, "volume": 2562.0}, {"date": "2022-12-28", "close": 24.04, "volume": 580.0}, {"date": "2022-12-29", "close": 24.35, "volume": 3120.0}, {"date": "2022-12-30", "close": 24.19, "volume": 3245.0}, {"date": "2023-01-03", "close": 24.255, "volume": 941.0}, {"date": "2023-01-04", "close": 24.5, "volume": 5162.0}, {"date": "2023-01-05", "close": 24.22, "volume": 1025.0}, {"date": "2023-01-06", "close": 24.77, "volume": 243.0}, {"date": "2023-01-09", "close": 24.81, "volume": 735.0}, {"date": "2023-01-10", "close": 24.82, "volume": 3026.0}, {"date": "2023-01-11", "close": 24.95, "volume": 1745.0}, {"date": "2023-01-12", "close": 25.21, "volume": 3099.0}, {"date": "2023-01-13", "close": 25.33, "volume": 67351.0}, {"date": "2023-01-17", "close": 25.47, "volume": 8934.0}, {"date": "2023-01-18", "close": 25.35, "volume": 2201.0}, {"date": "2023-01-19", "close": 25.28, "volume": 4771.0}, {"date": "2023-01-20", "close": 25.5379, "volume": 1014.0}, {"date": "2023-01-23", "close": 25.593, "volume": 3459.0}, {"date": "2023-01-24", "close": 25.5748, "volume": 1350.0}, {"date": "2023-01-25", "close": 25.71, "volume": 1686.0}, {"date": "2023-01-26", "close": 25.6955, "volume": 2679.0}, {"date": "2023-01-27", "close": 25.655, "volume": 2364.0}, {"date": "2023-01-30", "close": 25.5511, "volume": 1171.0}, {"date": "2023-01-31", "close": 25.76, "volume": 9539.0}, {"date": "2023-02-01", "close": 25.7903, "volume": 628.0}, {"date": "2023-02-02", "close": 25.727, "volume": 2504.0}, {"date": "2023-02-03", "close": 25.468, "volume": 1273.0}, {"date": "2023-02-06", "close": 25.295, "volume": 1927.0}, {"date": "2023-02-07", "close": 25.4593, "volume": 4448.0}, {"date": "2023-02-08", "close": 25.391, "volume": 8742.0}, {"date": "2023-02-09", "close": 25.3525, "volume": 3262.0}, {"date": "2023-02-10", "close": 25.4067, "volume": 7096.0}, {"date": "2023-02-13", "close": 25.6429, "volume": 7752.0}, {"date": "2023-02-14", "close": 25.75, "volume": 4743.0}, {"date": "2023-02-15", "close": 25.5208, "volume": 4287.0}, {"date": "2023-02-16", "close": 25.4333, "volume": 1290.0}, {"date": "2023-02-17", "close": 25.5048, "volume": 3137.0}, {"date": "2023-02-21", "close": 25.33, "volume": 1952.0}, {"date": "2023-02-22", "close": 25.23, "volume": 2436.0}, {"date": "2023-02-23", "close": 25.33, "volume": 7951.0}, {"date": "2023-02-24", "close": 25.03, "volume": 3317.0}, {"date": "2023-02-27", "close": 25.151, "volume": 543.0}, {"date": "2023-02-28", "close": 24.94, "volume": 4604.0}, {"date": "2023-03-01", "close": 25.05, "volume": 1100.0}, {"date": "2023-03-02", "close": 25.05, "volume": 1172.0}, {"date": "2023-03-03", "close": 25.4, "volume": 18601.0}, {"date": "2023-03-06", "close": 25.2211, "volume": 7040.0}, {"date": "2023-03-07", "close": 24.8433, "volume": 490.0}, {"date": "2023-03-08", "close": 24.9402, "volume": 1657.0}, {"date": "2023-03-09", "close": 24.8346, "volume": 2378.0}, {"date": "2023-03-10", "close": 24.675, "volume": 1773.0}, {"date": "2023-03-13", "close": 24.5875, "volume": 2796.0}, {"date": "2023-03-14", "close": 24.8391, "volume": 4181.0}, {"date": "2023-03-15", "close": 24.2564, "volume": 3064.0}, {"date": "2023-03-16", "close": 24.74, "volume": 2027.0}, {"date": "2023-03-17", "close": 24.1744, "volume": 3408.0}, {"date": "2023-03-20", "close": 24.64, "volume": 7446.0}, {"date": "2023-03-21", "close": 24.91, "volume": 4606.0}, {"date": "2023-03-22", "close": 24.7519, "volume": 1146.0}, {"date": "2023-03-23", "close": 24.78, "volume": 2897.0}, {"date": "2023-03-24", "close": 24.7725, "volume": 2930.0}, {"date": "2023-03-27", "close": 25.0118, "volume": 888.0}, {"date": "2023-03-28", "close": 25.0153, "volume": 680.0}, {"date": "2023-03-29", "close": 25.2477, "volume": 1672.0}, {"date": "2023-03-30", "close": 25.47, "volume": 921.0}, {"date": "2023-03-31", "close": 25.6255, "volume": 3399.0}, {"date": "2023-04-03", "close": 25.7, "volume": 2864.0}, {"date": "2023-04-04", "close": 25.8406, "volume": 1716.0}, {"date": "2023-04-05", "close": 25.7916, "volume": 1916.0}, {"date": "2023-04-06", "close": 25.9527, "volume": 664.0}, {"date": "2023-04-10", "close": 25.93, "volume": 3338.0}, {"date": "2023-04-11", "close": 25.9263, "volume": 1730.0}, {"date": "2023-04-12", "close": 26.12, "volume": 1059.0}, {"date": "2023-04-13", "close": 26.401, "volume": 7048.0}, {"date": "2023-04-14", "close": 26.251, "volume": 888.0}, {"date": "2023-04-17", "close": 26.26, "volume": 3011.0}, {"date": "2023-04-18", "close": 26.37, "volume": 4684.0}, {"date": "2023-04-19", "close": 26.275, "volume": 25153.0}, {"date": "2023-04-20", "close": 26.42, "volume": 5643.0}, {"date": "2023-04-21", "close": 26.584, "volume": 3485.0}, {"date": "2023-04-24", "close": 26.57, "volume": 2989.0}, {"date": "2023-04-25", "close": 26.2961, "volume": 5050.0}, {"date": "2023-04-26", "close": 26.2472, "volume": 3299.0}, {"date": "2023-04-27", "close": 26.542, "volume": 306.0}, {"date": "2023-04-28", "close": 26.5226, "volume": 1914.0}, {"date": "2023-05-01", "close": 26.5151, "volume": 2864.0}, {"date": "2023-05-02", "close": 26.29, "volume": 3363.0}, {"date": "2023-05-03", "close": 26.3742, "volume": 2802.0}, {"date": "2023-05-04", "close": 26.2797, "volume": 2120.0}, {"date": "2023-05-05", "close": 26.63, "volume": 18125.0}, {"date": "2023-05-08", "close": 26.6002, "volume": 15058.0}, {"date": "2023-05-09", "close": 26.5232, "volume": 4943.0}, {"date": "2023-05-10", "close": 26.4264, "volume": 4324.0}, {"date": "2023-05-11", "close": 26.35, "volume": 8485.0}, {"date": "2023-05-12", "close": 26.3, "volume": 9618.0}, {"date": "2023-05-15", "close": 26.455, "volume": 5155.0}, {"date": "2023-05-16", "close": 26.2555, "volume": 1629.0}, {"date": "2023-05-17", "close": 26.295, "volume": 9922.0}, {"date": "2023-05-18", "close": 26.0875, "volume": 5084.0}, {"date": "2023-05-19", "close": 26.2857, "volume": 1978.0}, {"date": "2023-05-22", "close": 26.265, "volume": 1619.0}, {"date": "2023-05-23", "close": 25.952, "volume": 2790.0}, {"date": "2023-05-24", "close": 25.7175, "volume": 3848.0}, {"date": "2023-05-25", "close": 25.4969, "volume": 1782.0}, {"date": "2023-05-26", "close": 25.54, "volume": 2368.0}, {"date": "2023-05-30", "close": 25.438, "volume": 5269.0}, {"date": "2023-05-31", "close": 25.3058, "volume": 3283.0}, {"date": "2023-06-01", "close": 25.5189, "volume": 3682.0}, {"date": "2023-06-02", "close": 25.8272, "volume": 3505.0}, {"date": "2023-06-05", "close": 25.7148, "volume": 8677.0}, {"date": "2023-06-06", "close": 26.02, "volume": 10213.0}, {"date": "2023-06-07", "close": 25.82, "volume": 6475.0}, {"date": "2023-06-08", "close": 25.9475, "volume": 6852.0}, {"date": "2023-06-09", "close": 25.9374, "volume": 3086.0}, {"date": "2023-06-12", "close": 25.9961, "volume": 2708.0}, {"date": "2023-06-13", "close": 26.1693, "volume": 2772.0}, {"date": "2023-06-14", "close": 26.2234, "volume": 4442.0}, {"date": "2023-06-15", "close": 26.59, "volume": 11261.0}, {"date": "2023-06-16", "close": 26.2263, "volume": 9094.0}, {"date": "2023-06-20", "close": 25.9659, "volume": 9190.0}, {"date": "2023-06-21", "close": 26.11, "volume": 8307.0}, {"date": "2023-06-22", "close": 25.96, "volume": 6146.0}, {"date": "2023-06-23", "close": 25.59, "volume": 7360.0}, {"date": "2023-06-26", "close": 25.67, "volume": 24531.0}, {"date": "2023-06-27", "close": 25.8, "volume": 7627.0}, {"date": "2023-06-28", "close": 25.7489, "volume": 3657.0}, {"date": "2023-06-29", "close": 25.69, "volume": 3389.0}, {"date": "2023-06-30", "close": 25.9552, "volume": 1749.0}, {"date": "2023-07-03", "close": 25.92, "volume": 2839.0}, {"date": "2023-07-05", "close": 25.74, "volume": 16251.0}, {"date": "2023-07-06", "close": 25.39, "volume": 7595.0}, {"date": "2023-07-07", "close": 25.47, "volume": 94959.0}, {"date": "2023-07-10", "close": 25.49, "volume": 55991.0}, {"date": "2023-07-11", "close": 25.6738, "volume": 113912.0}, {"date": "2023-07-12", "close": 26.03, "volume": 97726.0}, {"date": "2023-07-13", "close": 26.52, "volume": 42885.0}, {"date": "2023-07-14", "close": 26.32, "volume": 65087.0}, {"date": "2023-07-17", "close": 26.37, "volume": 9609.0}, {"date": "2023-07-18", "close": 26.52, "volume": 4739.0}, {"date": "2023-07-19", "close": 26.535, "volume": 20430.0}, {"date": "2023-07-20", "close": 26.38, "volume": 3276.0}, {"date": "2023-07-21", "close": 26.45, "volume": 11554.0}, {"date": "2023-07-24", "close": 26.36, "volume": 2707.0}, {"date": "2023-07-25", "close": 26.405, "volume": 3266.0}, {"date": "2023-07-26", "close": 26.45, "volume": 5428.0}, {"date": "2023-07-27", "close": 26.32, "volume": 4137.0}, {"date": "2023-07-28", "close": 26.4804, "volume": 3733.0}, {"date": "2023-07-31", "close": 26.4507, "volume": 3894.0}, {"date": "2023-08-01", "close": 26.19, "volume": 6887.0}, {"date": "2023-08-02", "close": 25.7, "volume": 8620.0}, {"date": "2023-08-03", "close": 25.58, "volume": 85663.0}, {"date": "2023-08-04", "close": 25.6308, "volume": 25022.0}, {"date": "2023-08-07", "close": 25.855, "volume": 18158.0}, {"date": "2023-08-08", "close": 25.75, "volume": 8811.0}, {"date": "2023-08-09", "close": 25.9299, "volume": 5565.0}, {"date": "2023-08-10", "close": 26.0132, "volume": 3209.0}, {"date": "2023-08-11", "close": 25.895, "volume": 2286.0}, {"date": "2023-08-14", "close": 25.775, "volume": 5347.0}, {"date": "2023-08-15", "close": 25.5068, "volume": 3603.0}, {"date": "2023-08-16", "close": 25.39, "volume": 1423.0}, {"date": "2023-08-17", "close": 25.1823, "volume": 6007.0}, {"date": "2023-08-18", "close": 25.2202, "volume": 1995.0}, {"date": "2023-08-21", "close": 25.2489, "volume": 1537.0}, {"date": "2023-08-22", "close": 25.2048, "volume": 2414.0}, {"date": "2023-08-23", "close": 25.501, "volume": 4143.0}, {"date": "2023-08-24", "close": 25.11, "volume": 4683.0}, {"date": "2023-08-25", "close": 25.375, "volume": 5218.0}, {"date": "2023-08-28", "close": 25.5264, "volume": 8068.0}, {"date": "2023-08-29", "close": 25.8199, "volume": 7985.0}, {"date": "2023-08-30", "close": 25.74, "volume": 2458.0}, {"date": "2023-08-31", "close": 25.7273, "volume": 1947.0}, {"date": "2023-09-01", "close": 25.6939, "volume": 3448.0}, {"date": "2023-09-05", "close": 25.4932, "volume": 6635.0}, {"date": "2023-09-06", "close": 25.3774, "volume": 3362.0}, {"date": "2023-09-07", "close": 25.43, "volume": 2577.0}, {"date": "2023-09-08", "close": 25.395, "volume": 644.0}, {"date": "2023-09-11", "close": 25.66, "volume": 882.0}, {"date": "2023-09-12", "close": 25.55, "volume": 1979.0}, {"date": "2023-09-13", "close": 25.49, "volume": 4176.0}, {"date": "2023-09-14", "close": 25.7648, "volume": 1034.0}, {"date": "2023-09-15", "close": 25.595, "volume": 2225.0}, {"date": "2023-09-18", "close": 25.5266, "volume": 1432.0}, {"date": "2023-09-19", "close": 25.606, "volume": 4643.0}, {"date": "2023-09-20", "close": 25.514, "volume": 4043.0}, {"date": "2023-09-21", "close": 25.1, "volume": 2354.0}, {"date": "2023-09-22", "close": 25.113, "volume": 1265.0}, {"date": "2023-09-25", "close": 24.935, "volume": 3348.0}, {"date": "2023-09-26", "close": 24.745, "volume": 1726.0}, {"date": "2023-09-27", "close": 24.61, "volume": 6114.0}, {"date": "2023-09-28", "close": 24.76, "volume": 1394.0}, {"date": "2023-09-29", "close": 24.735, "volume": 3283.0}, {"date": "2023-10-02", "close": 24.315, "volume": 2464.0}, {"date": "2023-10-03", "close": 24.06, "volume": 2729.0}, {"date": "2023-10-04", "close": 24.145, "volume": 4272.0}, {"date": "2023-10-05", "close": 24.3927, "volume": 908.0}, {"date": "2023-10-06", "close": 24.6489, "volume": 1762.0}, {"date": "2023-10-09", "close": 24.595, "volume": 2124.0}, {"date": "2023-10-10", "close": 24.875, "volume": 721.0}, {"date": "2023-10-11", "close": 24.93, "volume": 5304.0}, {"date": "2023-10-12", "close": 24.655, "volume": 8473.0}, {"date": "2023-10-13", "close": 24.505, "volume": 1385.0}, {"date": "2023-10-16", "close": 24.66, "volume": 3612.0}, {"date": "2023-10-17", "close": 24.63, "volume": 4927.0}, {"date": "2023-10-18", "close": 24.285, "volume": 5622.0}, {"date": "2023-10-19", "close": 24.14, "volume": 4464.0}, {"date": "2023-10-20", "close": 23.8987, "volume": 6449.0}, {"date": "2023-10-23", "close": 23.945, "volume": 3499.0}, {"date": "2023-10-24", "close": 24.03, "volume": 2265.0}, {"date": "2023-10-25", "close": 23.93, "volume": 5819.0}, {"date": "2023-10-26", "close": 23.83, "volume": 37957.0}, {"date": "2023-10-27", "close": 23.5916, "volume": 680.0}, {"date": "2023-10-30", "close": 23.98, "volume": 3913.0}, {"date": "2023-10-31", "close": 24.04, "volume": 5931.0}, {"date": "2023-11-01", "close": 24.2681, "volume": 2850.0}, {"date": "2023-11-02", "close": 24.64, "volume": 32897.0}, {"date": "2023-11-03", "close": 24.8769, "volume": 3365.0}, {"date": "2023-11-06", "close": 24.745, "volume": 163068.0}, {"date": "2023-11-07", "close": 24.6108, "volume": 18477.0}, {"date": "2023-11-08", "close": 24.54, "volume": 7711.0}, {"date": "2023-11-09", "close": 24.58, "volume": 6637.0}, {"date": "2023-11-10", "close": 24.66, "volume": 27981.0}, {"date": "2023-11-13", "close": 24.69, "volume": 25023.0}, {"date": "2023-11-14", "close": 25.246, "volume": 10739.0}, {"date": "2023-11-15", "close": 25.0859, "volume": 8351.0}, {"date": "2023-11-16", "close": 25.0793, "volume": 6800.0}, {"date": "2023-11-17", "close": 25.36, "volume": 8130.0}, {"date": "2023-11-20", "close": 25.4872, "volume": 6998.0}, {"date": "2023-11-21", "close": 25.4, "volume": 8855.0}, {"date": "2023-11-22", "close": 25.4833, "volume": 4274.0}, {"date": "2023-11-24", "close": 25.7046, "volume": 6697.0}, {"date": "2023-11-27", "close": 25.7157, "volume": 6236.0}, {"date": "2023-11-28", "close": 25.7851, "volume": 7637.0}, {"date": "2023-11-29", "close": 25.75, "volume": 6012.0}, {"date": "2023-11-30", "close": 25.73, "volume": 11117.0}, {"date": "2023-12-01", "close": 26.13, "volume": 8578.0}, {"date": "2023-12-04", "close": 25.88, "volume": 8034.0}, {"date": "2023-12-05", "close": 25.8152, "volume": 8303.0}, {"date": "2023-12-06", "close": 25.8734, "volume": 27121.0}, {"date": "2023-12-07", "close": 26.0111, "volume": 22837.0}, {"date": "2023-12-08", "close": 25.995, "volume": 10955.0}, {"date": "2023-12-11", "close": 26.0379, "volume": 8852.0}, {"date": "2023-12-12", "close": 26.0646, "volume": 11050.0}, {"date": "2023-12-13", "close": 26.4789, "volume": 27143.0}, {"date": "2023-12-14", "close": 26.5421, "volume": 15707.0}, {"date": "2023-12-15", "close": 26.0806, "volume": 15112.0}, {"date": "2023-12-18", "close": 26.08, "volume": 14094.0}, {"date": "2023-12-19", "close": 26.29, "volume": 18897.0}, {"date": "2023-12-20", "close": 26.04, "volume": 43702.0}, {"date": "2023-12-21", "close": 26.4534, "volume": 10143.0}, {"date": "2023-12-22", "close": 26.5111, "volume": 11756.0}, {"date": "2023-12-26", "close": 26.6507, "volume": 10930.0}, {"date": "2023-12-27", "close": 26.7082, "volume": 21392.0}, {"date": "2023-12-28", "close": 26.63, "volume": 13520.0}, {"date": "2023-12-29", "close": 26.64, "volume": 10353.0}, {"date": "2024-01-02", "close": 26.41, "volume": 14986.0}, {"date": "2024-01-03", "close": 26.36, "volume": 12387.0}, {"date": "2024-01-04", "close": 26.4916, "volume": 24664.0}, {"date": "2024-01-05", "close": 26.5107, "volume": 7401.0}, {"date": "2024-01-08", "close": 26.76, "volume": 9562.0}, {"date": "2024-01-09", "close": 26.58, "volume": 24714.0}, {"date": "2024-01-10", "close": 26.7315, "volume": 21240.0}, {"date": "2024-01-11", "close": 26.7434, "volume": 37573.0}, {"date": "2024-01-12", "close": 26.9212, "volume": 10741.0}, {"date": "2024-01-16", "close": 26.5075, "volume": 36552.0}, {"date": "2024-01-17", "close": 26.3104, "volume": 12420.0}, {"date": "2024-01-18", "close": 26.42, "volume": 96290.0}, {"date": "2024-01-19", "close": 26.43, "volume": 7404.0}, {"date": "2024-01-22", "close": 26.51, "volume": 15806.0}, {"date": "2024-01-23", "close": 26.46, "volume": 86405.0}, {"date": "2024-01-24", "close": 26.5492, "volume": 40282.0}, {"date": "2024-01-25", "close": 26.525, "volume": 8912.0}, {"date": "2024-01-26", "close": 26.66, "volume": 15384.0}, {"date": "2024-01-29", "close": 26.8, "volume": 36170.0}, {"date": "2024-01-30", "close": 26.76, "volume": 15983.0}, {"date": "2024-01-31", "close": 26.7584, "volume": 6937.0}, {"date": "2024-02-01", "close": 27.11, "volume": 16461.0}, {"date": "2024-02-02", "close": 26.83, "volume": 11517.0}, {"date": "2024-02-05", "close": 26.6568, "volume": 24024.0}, {"date": "2024-02-06", "close": 26.75, "volume": 7153.0}, {"date": "2024-02-07", "close": 26.7218, "volume": 11978.0}, {"date": "2024-02-08", "close": 26.5616, "volume": 16702.0}, {"date": "2024-02-09", "close": 26.5605, "volume": 3767.0}, {"date": "2024-02-12", "close": 26.6295, "volume": 10444.0}, {"date": "2024-02-13", "close": 26.2286, "volume": 9117.0}, {"date": "2024-02-14", "close": 26.4794, "volume": 15037.0}, {"date": "2024-02-15", "close": 26.698, "volume": 10569.0}, {"date": "2024-02-16", "close": 26.7682, "volume": 6218.0}, {"date": "2024-02-20", "close": 26.8803, "volume": 68252.0}, {"date": "2024-02-21", "close": 26.8701, "volume": 12539.0}, {"date": "2024-02-22", "close": 27.1202, "volume": 60036.0}, {"date": "2024-02-23", "close": 27.24, "volume": 11195.0}, {"date": "2024-02-26", "close": 27.1334, "volume": 6786.0}, {"date": "2024-02-27", "close": 27.1102, "volume": 10515.0}, {"date": "2024-02-28", "close": 26.9552, "volume": 7646.0}, {"date": "2024-02-29", "close": 27.0335, "volume": 5857.0}, {"date": "2024-03-01", "close": 27.175, "volume": 85858.0}, {"date": "2024-03-04", "close": 27.1319, "volume": 6998.0}, {"date": "2024-03-05", "close": 27.0926, "volume": 14551.0}, {"date": "2024-03-06", "close": 27.385, "volume": 30635.0}, {"date": "2024-03-07", "close": 27.675, "volume": 31412.0}, {"date": "2024-03-08", "close": 27.66, "volume": 15405.0}, {"date": "2024-03-11", "close": 27.5452, "volume": 5571.0}, {"date": "2024-03-12", "close": 27.6213, "volume": 7908.0}, {"date": "2024-03-13", "close": 27.6352, "volume": 13519.0}, {"date": "2024-03-14", "close": 27.435, "volume": 9439.0}, {"date": "2024-03-15", "close": 27.28, "volume": 10830.0}, {"date": "2024-03-18", "close": 27.27, "volume": 83734.0}, {"date": "2024-03-19", "close": 27.3252, "volume": 26737.0}, {"date": "2024-03-20", "close": 27.52, "volume": 72965.0}, {"date": "2024-03-21", "close": 27.53, "volume": 13720.0}, {"date": "2024-03-22", "close": 27.47, "volume": 44460.0}, {"date": "2024-03-25", "close": 27.38, "volume": 62124.0}, {"date": "2024-03-26", "close": 27.3637, "volume": 53898.0}, {"date": "2024-03-27", "close": 27.5449, "volume": 13780.0}, {"date": "2024-03-28", "close": 27.515, "volume": 16576.0}, {"date": "2024-04-01", "close": 27.37, "volume": 22453.0}, {"date": "2024-04-02", "close": 27.135, "volume": 33152.0}, {"date": "2024-04-03", "close": 27.29, "volume": 17938.0}, {"date": "2024-04-04", "close": 27.07, "volume": 17407.0}, {"date": "2024-04-05", "close": 27.1901, "volume": 17184.0}, {"date": "2024-04-08", "close": 27.2552, "volume": 8147.0}, {"date": "2024-04-09", "close": 27.24, "volume": 29546.0}, {"date": "2024-04-10", "close": 26.9151, "volume": 29418.0}, {"date": "2024-04-11", "close": 26.9649, "volume": 19531.0}, {"date": "2024-04-12", "close": 26.6349, "volume": 18779.0}, {"date": "2024-04-15", "close": 26.56, "volume": 19538.0}, {"date": "2024-04-16", "close": 26.2, "volume": 18381.0}, {"date": "2024-04-17", "close": 26.23, "volume": 20560.0}, {"date": "2024-04-18", "close": 26.3152, "volume": 18058.0}, {"date": "2024-04-19", "close": 26.3334, "volume": 6916.0}, {"date": "2024-04-22", "close": 26.6652, "volume": 11477.0}, {"date": "2024-04-23", "close": 26.87, "volume": 23220.0}, {"date": "2024-04-24", "close": 26.855, "volume": 18676.0}, {"date": "2024-04-25", "close": 26.7294, "volume": 21936.0}, {"date": "2024-04-26", "close": 26.8813, "volume": 8751.0}, {"date": "2024-04-29", "close": 26.985, "volume": 11908.0}, {"date": "2024-04-30", "close": 26.795, "volume": 17258.0}, {"date": "2024-05-01", "close": 26.73, "volume": 7528.0}, {"date": "2024-05-02", "close": 27.105, "volume": 8040.0}, {"date": "2024-05-03", "close": 27.28, "volume": 11228.0}, {"date": "2024-05-06", "close": 27.4352, "volume": 10271.0}, {"date": "2024-05-07", "close": 27.48, "volume": 15299.0}, {"date": "2024-05-08", "close": 27.4751, "volume": 13810.0}, {"date": "2024-05-09", "close": 27.6835, "volume": 16161.0}, {"date": "2024-05-10", "close": 27.69, "volume": 30935.0}, {"date": "2024-05-13", "close": 27.69, "volume": 12437.0}, {"date": "2024-05-14", "close": 27.865, "volume": 47732.0}, {"date": "2024-05-15", "close": 28.01, "volume": 13405.0}, {"date": "2024-05-16", "close": 27.995, "volume": 14643.0}, {"date": "2024-05-17", "close": 28.005, "volume": 19587.0}, {"date": "2024-05-20", "close": 28.08, "volume": 22310.0}, {"date": "2024-05-21", "close": 27.94, "volume": 20938.0}, {"date": "2024-05-22", "close": 27.71, "volume": 21980.0}, {"date": "2024-05-23", "close": 27.6, "volume": 22708.0}, {"date": "2024-05-24", "close": 27.8, "volume": 15552.0}, {"date": "2024-05-28", "close": 27.7755, "volume": 20836.0}, {"date": "2024-05-29", "close": 27.385, "volume": 20423.0}, {"date": "2024-05-30", "close": 27.64, "volume": 14016.0}, {"date": "2024-05-31", "close": 27.9334, "volume": 56372.0}, {"date": "2024-06-03", "close": 28.125, "volume": 9607.0}, {"date": "2024-06-04", "close": 28.16, "volume": 29799.0}, {"date": "2024-06-05", "close": 28.11, "volume": 35180.0}, {"date": "2024-06-06", "close": 28.15, "volume": 26991.0}, {"date": "2024-06-07", "close": 27.91, "volume": 16058.0}, {"date": "2024-06-10", "close": 27.9, "volume": 27250.0}, {"date": "2024-06-11", "close": 27.7, "volume": 19057.0}, {"date": "2024-06-12", "close": 27.9889, "volume": 17088.0}, {"date": "2024-06-13", "close": 27.7118, "volume": 35762.0}, {"date": "2024-06-14", "close": 27.59, "volume": 15384.0}, {"date": "2024-06-17", "close": 27.49, "volume": 20228.0}, {"date": "2024-06-18", "close": 27.6601, "volume": 20809.0}, {"date": "2024-06-20", "close": 27.54, "volume": 20653.0}, {"date": "2024-06-21", "close": 27.12, "volume": 16556.0}, {"date": "2024-06-24", "close": 27.62, "volume": 60946.0}, {"date": "2024-06-25", "close": 27.42, "volume": 23469.0}, {"date": "2024-06-26", "close": 27.305, "volume": 33551.0}, {"date": "2024-06-27", "close": 27.2001, "volume": 16061.0}, {"date": "2024-06-28", "close": 27.17, "volume": 15129.0}, {"date": "2024-07-01", "close": 27.18, "volume": 15175.0}, {"date": "2024-07-02", "close": 27.2, "volume": 12707.0}, {"date": "2024-07-03", "close": 27.48, "volume": 13771.0}, {"date": "2024-07-05", "close": 27.6, "volume": 14182.0}, {"date": "2024-07-08", "close": 27.61, "volume": 18684.0}, {"date": "2024-07-09", "close": 27.5645, "volume": 13028.0}, {"date": "2024-07-10", "close": 27.95, "volume": 14035.0}, {"date": "2024-07-11", "close": 28.1, "volume": 9401.0}, {"date": "2024-07-12", "close": 28.47, "volume": 11486.0}, {"date": "2024-07-15", "close": 28.11, "volume": 20782.0}, {"date": "2024-07-16", "close": 28.2, "volume": 26044.0}, {"date": "2024-07-17", "close": 28.23, "volume": 30506.0}, {"date": "2024-07-18", "close": 28.05, "volume": 14180.0}, {"date": "2024-07-19", "close": 27.97, "volume": 21682.0}, {"date": "2024-07-22", "close": 28.21, "volume": 23886.0}, {"date": "2024-07-23", "close": 28.13, "volume": 17755.0}, {"date": "2024-07-24", "close": 27.88, "volume": 12650.0}, {"date": "2024-07-25", "close": 27.76, "volume": 28800.0}, {"date": "2024-07-26", "close": 28.09, "volume": 14612.0}, {"date": "2024-07-29", "close": 27.98, "volume": 11338.0}, {"date": "2024-07-30", "close": 28.07, "volume": 11167.0}, {"date": "2024-07-31", "close": 28.36, "volume": 18485.0}, {"date": "2024-08-01", "close": 27.8, "volume": 14586.0}, {"date": "2024-08-02", "close": 27.54, "volume": 23858.0}, {"date": "2024-08-05", "close": 27.1, "volume": 39095.0}, {"date": "2024-08-06", "close": 27.1, "volume": 41322.0}, {"date": "2024-08-07", "close": 27.15, "volume": 12379.0}, {"date": "2024-08-08", "close": 27.61, "volume": 9880.0}, {"date": "2024-08-09", "close": 27.64, "volume": 11796.0}, {"date": "2024-08-12", "close": 27.61, "volume": 14096.0}, {"date": "2024-08-13", "close": 28.11, "volume": 11183.0}, {"date": "2024-08-14", "close": 28.21, "volume": 11780.0}, {"date": "2024-08-15", "close": 28.47, "volume": 33469.0}, {"date": "2024-08-16", "close": 28.58, "volume": 15979.0}, {"date": "2024-08-19", "close": 28.84, "volume": 14406.0}, {"date": "2024-08-20", "close": 28.87, "volume": 16114.0}, {"date": "2024-08-21", "close": 29.08, "volume": 13726.0}, {"date": "2024-08-22", "close": 29.0353, "volume": 8568.0}, {"date": "2024-08-23", "close": 29.45, "volume": 15489.0}, {"date": "2024-08-26", "close": 29.4297, "volume": 16056.0}, {"date": "2024-08-27", "close": 29.5033, "volume": 8154.0}, {"date": "2024-08-28", "close": 29.47, "volume": 17914.0}, {"date": "2024-08-29", "close": 29.5851, "volume": 35001.0}, {"date": "2024-08-30", "close": 29.5401, "volume": 17374.0}, {"date": "2024-09-03", "close": 29.2702, "volume": 26574.0}, {"date": "2024-09-04", "close": 29.2401, "volume": 15111.0}, {"date": "2024-09-05", "close": 29.33, "volume": 10368.0}, {"date": "2024-09-06", "close": 28.88, "volume": 16970.0}, {"date": "2024-09-09", "close": 29.1252, "volume": 11010.0}, {"date": "2024-09-10", "close": 29.08, "volume": 10730.0}, {"date": "2024-09-11", "close": 29.1191, "volume": 10507.0}, {"date": "2024-09-12", "close": 29.3061, "volume": 20229.0}, {"date": "2024-09-13", "close": 29.375, "volume": 11471.0}, {"date": "2024-09-16", "close": 29.5348, "volume": 10152.0}, {"date": "2024-09-17", "close": 29.405, "volume": 8232.0}, {"date": "2024-09-18", "close": 29.2817, "volume": 34231.0}, {"date": "2024-09-19", "close": 29.7257, "volume": 14758.0}, {"date": "2024-09-20", "close": 29.38, "volume": 12125.0}, {"date": "2024-09-23", "close": 29.52, "volume": 31522.0}, {"date": "2024-09-24", "close": 29.7, "volume": 20959.0}, {"date": "2024-09-25", "close": 29.5, "volume": 11631.0}, {"date": "2024-09-26", "close": 29.8251, "volume": 9317.0}, {"date": "2024-09-27", "close": 29.6511, "volume": 10693.0}, {"date": "2024-09-30", "close": 29.56, "volume": 58305.0}, {"date": "2024-10-01", "close": 29.4851, "volume": 23673.0}, {"date": "2024-10-02", "close": 29.355, "volume": 123506.0}, {"date": "2024-10-03", "close": 29.107, "volume": 36293.0}, {"date": "2024-10-04", "close": 29.15, "volume": 48906.0}, {"date": "2024-10-07", "close": 29.03, "volume": 53485.0}, {"date": "2024-10-08", "close": 29.07, "volume": 13306.0}, {"date": "2024-10-09", "close": 29.06, "volume": 10303.0}, {"date": "2024-10-10", "close": 29.1652, "volume": 12737.0}, {"date": "2024-10-11", "close": 29.18, "volume": 13861.0}, {"date": "2024-10-14", "close": 29.22, "volume": 19640.0}, {"date": "2024-10-15", "close": 28.9756, "volume": 14704.0}, {"date": "2024-10-16", "close": 29.11, "volume": 15380.0}, {"date": "2024-10-17", "close": 29.0652, "volume": 9784.0}, {"date": "2024-10-18", "close": 29.19, "volume": 13018.0}, {"date": "2024-10-21", "close": 28.77, "volume": 10210.0}, {"date": "2024-10-22", "close": 28.63, "volume": 13196.0}, {"date": "2024-10-23", "close": 28.36, "volume": 23457.0}, {"date": "2024-10-24", "close": 28.66, "volume": 14585.0}, {"date": "2024-10-25", "close": 28.5153, "volume": 29949.0}, {"date": "2024-10-28", "close": 28.6, "volume": 7690.0}, {"date": "2024-10-29", "close": 28.49, "volume": 14855.0}, {"date": "2024-10-30", "close": 28.4695, "volume": 17071.0}, {"date": "2024-10-31", "close": 28.18, "volume": 15447.0}, {"date": "2024-11-01", "close": 28.3, "volume": 12245.0}, {"date": "2024-11-04", "close": 28.4011, "volume": 15386.0}, {"date": "2024-11-05", "close": 28.635, "volume": 16409.0}, {"date": "2024-11-06", "close": 28.32, "volume": 37680.0}, {"date": "2024-11-07", "close": 28.61, "volume": 37309.0}, {"date": "2024-11-08", "close": 28.37, "volume": 22485.0}, {"date": "2024-11-11", "close": 28.45, "volume": 25011.0}, {"date": "2024-11-12", "close": 28.075, "volume": 38418.0}, {"date": "2024-11-13", "close": 27.96, "volume": 17353.0}, {"date": "2024-11-14", "close": 27.89, "volume": 19990.0}, {"date": "2024-11-15", "close": 27.88, "volume": 70165.0}, {"date": "2024-11-18", "close": 27.87, "volume": 20482.0}, {"date": "2024-11-19", "close": 27.88, "volume": 17523.0}, {"date": "2024-11-20", "close": 27.9098, "volume": 19018.0}, {"date": "2024-11-21", "close": 28.0589, "volume": 11326.0}, {"date": "2024-11-22", "close": 28.12, "volume": 15777.0}, {"date": "2024-11-25", "close": 28.2, "volume": 21636.0}, {"date": "2024-11-26", "close": 28.02, "volume": 10692.0}, {"date": "2024-11-27", "close": 28.21, "volume": 16882.0}, {"date": "2024-11-29", "close": 28.52, "volume": 13361.0}, {"date": "2024-12-02", "close": 28.57, "volume": 14960.0}, {"date": "2024-12-03", "close": 28.75, "volume": 27162.0}, {"date": "2024-12-04", "close": 28.7621, "volume": 25268.0}, {"date": "2024-12-05", "close": 28.87, "volume": 14587.0}, {"date": "2024-12-06", "close": 28.84, "volume": 25482.0}, {"date": "2024-12-09", "close": 28.68, "volume": 43212.0}, {"date": "2024-12-10", "close": 28.48, "volume": 9648.0}, {"date": "2024-12-11", "close": 28.615, "volume": 18225.0}, {"date": "2024-12-12", "close": 28.3996, "volume": 33279.0}, {"date": "2024-12-13", "close": 28.27, "volume": 22042.0}, {"date": "2024-12-16", "close": 28.2156, "volume": 24749.0}, {"date": "2024-12-17", "close": 28.1467, "volume": 31367.0}, {"date": "2024-12-18", "close": 27.47, "volume": 26314.0}, {"date": "2024-12-19", "close": 27.44, "volume": 29852.0}, {"date": "2024-12-20", "close": 27.18, "volume": 43581.0}, {"date": "2024-12-23", "close": 27.3673, "volume": 40766.0}, {"date": "2024-12-24", "close": 27.4, "volume": 7285.0}, {"date": "2024-12-26", "close": 27.49, "volume": 19467.0}, {"date": "2024-12-27", "close": 27.4633, "volume": 23923.0}, {"date": "2024-12-30", "close": 27.34, "volume": 34194.0}, {"date": "2024-12-31", "close": 27.3782, "volume": 36569.0}, {"date": "2025-01-02", "close": 27.33, "volume": 21033.0}, {"date": "2025-01-03", "close": 27.4148, "volume": 25186.0}, {"date": "2025-01-06", "close": 27.5732, "volume": 47715.0}, {"date": "2025-01-07", "close": 27.49, "volume": 32270.0}, {"date": "2025-01-08", "close": 27.45, "volume": 24811.0}, {"date": "2025-01-10", "close": 27.1652, "volume": 34836.0}, {"date": "2025-01-13", "close": 27.0601, "volume": 20516.0}, {"date": "2025-01-14", "close": 27.1503, "volume": 16505.0}, {"date": "2025-01-15", "close": 27.42, "volume": 16381.0}, {"date": "2025-01-16", "close": 27.57, "volume": 22686.0}, {"date": "2025-01-17", "close": 27.57, "volume": 26236.0}, {"date": "2025-01-21", "close": 28.0552, "volume": 30316.0}, {"date": "2025-01-22", "close": 27.93, "volume": 38447.0}, {"date": "2025-01-23", "close": 28.1794, "volume": 26147.0}, {"date": "2025-01-24", "close": 28.28, "volume": 26493.0}, {"date": "2025-01-27", "close": 28.34, "volume": 24461.0}, {"date": "2025-01-28", "close": 28.29, "volume": 25871.0}, {"date": "2025-01-29", "close": 28.29, "volume": 25657.0}, {"date": "2025-01-30", "close": 28.58, "volume": 21947.0}, {"date": "2025-01-31", "close": 28.32, "volume": 19908.0}, {"date": "2025-02-03", "close": 28.04, "volume": 20872.0}, {"date": "2025-02-04", "close": 28.32, "volume": 28065.0}, {"date": "2025-02-05", "close": 28.64, "volume": 18014.0}, {"date": "2025-02-06", "close": 28.67, "volume": 47566.0}, {"date": "2025-02-07", "close": 28.49, "volume": 16016.0}, {"date": "2025-02-10", "close": 28.61, "volume": 15991.0}, {"date": "2025-02-11", "close": 28.73, "volume": 26311.0}, {"date": "2025-02-12", "close": 28.72, "volume": 19092.0}, {"date": "2025-02-13", "close": 28.94, "volume": 19731.0}, {"date": "2025-02-14", "close": 28.89, "volume": 18921.0}, {"date": "2025-02-18", "close": 29.02, "volume": 37160.0}, {"date": "2025-02-19", "close": 28.81, "volume": 44080.0}, {"date": "2025-02-20", "close": 28.92, "volume": 25746.0}, {"date": "2025-02-21", "close": 28.8752, "volume": 26470.0}, {"date": "2025-02-24", "close": 28.89, "volume": 30975.0}, {"date": "2025-02-25", "close": 29.15, "volume": 27883.0}, {"date": "2025-02-26", "close": 29.04, "volume": 30416.0}, {"date": "2025-02-27", "close": 28.8, "volume": 16509.0}, {"date": "2025-02-28", "close": 28.88, "volume": 17255.0}, {"date": "2025-03-03", "close": 29.2, "volume": 22239.0}, {"date": "2025-03-04", "close": 29.2, "volume": 27682.0}, {"date": "2025-03-05", "close": 29.68, "volume": 19556.0}, {"date": "2025-03-06", "close": 29.46, "volume": 14987.0}, {"date": "2025-03-07", "close": 29.86, "volume": 26324.0}, {"date": "2025-03-10", "close": 29.34, "volume": 38054.0}, {"date": "2025-03-11", "close": 29.15, "volume": 19740.0}, {"date": "2025-03-12", "close": 29.29, "volume": 11854.0}, {"date": "2025-03-13", "close": 29.16, "volume": 13361.0}, {"date": "2025-03-14", "close": 29.55, "volume": 24027.0}, {"date": "2025-03-17", "close": 29.98, "volume": 42731.0}, {"date": "2025-03-18", "close": 29.85, "volume": 21581.0}, {"date": "2025-03-19", "close": 30.02, "volume": 36380.0}, {"date": "2025-03-20", "close": 29.83, "volume": 29486.0}, {"date": "2025-03-21", "close": 29.57, "volume": 34820.0}, {"date": "2025-03-24", "close": 29.46, "volume": 37738.0}, {"date": "2025-03-25", "close": 29.72, "volume": 34893.0}, {"date": "2025-03-26", "close": 29.52, "volume": 17643.0}, {"date": "2025-03-27", "close": 29.52, "volume": 19248.0}, {"date": "2025-03-28", "close": 29.473, "volume": 11160.0}, {"date": "2025-03-31", "close": 29.38, "volume": 197876.0}, {"date": "2025-04-01", "close": 29.26, "volume": 47002.0}, {"date": "2025-04-02", "close": 29.41, "volume": 30273.0}, {"date": "2025-04-03", "close": 29.13, "volume": 45860.0}, {"date": "2025-04-04", "close": 27.61, "volume": 52965.0}, {"date": "2025-04-07", "close": 26.86, "volume": 72365.0}, {"date": "2025-04-08", "close": 26.87, "volume": 48851.0}, {"date": "2025-04-09", "close": 28.52, "volume": 51578.0}, {"date": "2025-04-10", "close": 28.0378, "volume": 29888.0}, {"date": "2025-04-11", "close": 28.84, "volume": 20065.0}, {"date": "2025-04-14", "close": 29.26, "volume": 23086.0}, {"date": "2025-04-15", "close": 29.34, "volume": 22500.0}, {"date": "2025-04-16", "close": 29.35, "volume": 252361.0}, {"date": "2025-04-17", "close": 29.63, "volume": 44851.0}, {"date": "2025-04-21", "close": 29.55, "volume": 28428.0}, {"date": "2025-04-22", "close": 30.08, "volume": 20679.0}, {"date": "2025-04-23", "close": 29.98, "volume": 40842.0}, {"date": "2025-04-24", "close": 30.22, "volume": 26632.0}, {"date": "2025-04-25", "close": 30.3102, "volume": 40312.0}, {"date": "2025-04-28", "close": 30.47, "volume": 32486.0}, {"date": "2025-04-29", "close": 30.61, "volume": 23955.0}, {"date": "2025-04-30", "close": 30.82, "volume": 27709.0}, {"date": "2025-05-01", "close": 30.66, "volume": 30211.0}, {"date": "2025-05-02", "close": 30.95, "volume": 31357.0}, {"date": "2025-05-05", "close": 31.01, "volume": 21024.0}, {"date": "2025-05-06", "close": 31.17, "volume": 25435.0}, {"date": "2025-05-07", "close": 31.17, "volume": 36607.0}, {"date": "2025-05-08", "close": 30.9188, "volume": 27163.0}, {"date": "2025-05-09", "close": 30.89, "volume": 28492.0}, {"date": "2025-05-12", "close": 30.74, "volume": 33845.0}, {"date": "2025-05-13", "close": 30.74, "volume": 35489.0}, {"date": "2025-05-14", "close": 30.62, "volume": 33030.0}, {"date": "2025-05-15", "close": 31.04, "volume": 32174.0}, {"date": "2025-05-16", "close": 31.22, "volume": 51998.0}, {"date": "2025-05-19", "close": 31.42, "volume": 45967.0}, {"date": "2025-05-20", "close": 31.63, "volume": 17145.0}, {"date": "2025-05-21", "close": 31.51, "volume": 34094.0}, {"date": "2025-05-22", "close": 31.54, "volume": 108547.0}, {"date": "2025-05-23", "close": 31.83, "volume": 19263.0}, {"date": "2025-05-27", "close": 32.04, "volume": 25416.0}, {"date": "2025-05-28", "close": 31.88, "volume": 45325.0}, {"date": "2025-05-29", "close": 31.99, "volume": 35390.0}, {"date": "2025-05-30", "close": 32.02, "volume": 32877.0}, {"date": "2025-06-02", "close": 32.44, "volume": 35605.0}, {"date": "2025-06-03", "close": 31.97, "volume": 50443.0}, {"date": "2025-06-04", "close": 32.03, "volume": 33146.0}, {"date": "2025-06-05", "close": 32.02, "volume": 48018.0}, {"date": "2025-06-06", "close": 32.09, "volume": 31741.0}, {"date": "2025-06-09", "close": 32.13, "volume": 38192.0}, {"date": "2025-06-10", "close": 32.275, "volume": 60316.0}, {"date": "2025-06-11", "close": 32.15, "volume": 43829.0}, {"date": "2025-06-12", "close": 32.45, "volume": 48653.0}, {"date": "2025-06-13", "close": 32.25, "volume": 44513.0}, {"date": "2025-06-16", "close": 32.41, "volume": 66420.0}, {"date": "2025-06-17", "close": 32.06, "volume": 34183.0}, {"date": "2025-06-18", "close": 32.18, "volume": 36327.0}, {"date": "2025-06-20", "close": 31.69, "volume": 40983.0}, {"date": "2025-06-23", "close": 31.8, "volume": 52975.0}, {"date": "2025-06-24", "close": 32.01, "volume": 25878.0}, {"date": "2025-06-25", "close": 31.95, "volume": 69091.0}, {"date": "2025-06-26", "close": 32.16, "volume": 41950.0}, {"date": "2025-06-27", "close": 32.3, "volume": 26875.0}, {"date": "2025-06-30", "close": 32.58, "volume": 51660.0}, {"date": "2025-07-01", "close": 32.42, "volume": 46987.0}, {"date": "2025-07-02", "close": 32.41, "volume": 33522.0}, {"date": "2025-07-03", "close": 32.475, "volume": 39307.0}, {"date": "2025-07-07", "close": 32.175, "volume": 59673.0}, {"date": "2025-07-08", "close": 32.19, "volume": 45086.0}, {"date": "2025-07-09", "close": 32.36, "volume": 38675.0}, {"date": "2025-07-10", "close": 32.4, "volume": 45606.0}, {"date": "2025-07-11", "close": 32.23, "volume": 30678.0}, {"date": "2025-07-14", "close": 32.31, "volume": 36535.0}, {"date": "2025-07-15", "close": 31.87, "volume": 40090.0}, {"date": "2025-07-16", "close": 32.065, "volume": 35099.0}, {"date": "2025-07-17", "close": 32.02, "volume": 48221.0}, {"date": "2025-07-18", "close": 32.0, "volume": 75006.0}, {"date": "2025-07-21", "close": 32.13, "volume": 40106.0}, {"date": "2025-07-22", "close": 32.32, "volume": 24208.0}, {"date": "2025-07-23", "close": 32.9, "volume": 47225.0}, {"date": "2025-07-24", "close": 32.77, "volume": 44816.0}, {"date": "2025-07-25", "close": 32.59, "volume": 53132.0}, {"date": "2025-07-28", "close": 32.22, "volume": 40155.0}, {"date": "2025-07-29", "close": 32.19, "volume": 35548.0}, {"date": "2025-07-30", "close": 31.9, "volume": 25806.0}, {"date": "2025-07-31", "close": 31.72, "volume": 73895.0}, {"date": "2025-08-01", "close": 31.9242, "volume": 49408.0}, {"date": "2025-08-04", "close": 32.2, "volume": 30529.0}, {"date": "2025-08-05", "close": 32.22, "volume": 22964.0}, {"date": "2025-08-06", "close": 32.4, "volume": 25516.0}, {"date": "2025-08-07", "close": 32.52, "volume": 17047.0}, {"date": "2025-08-08", "close": 32.59, "volume": 16138.0}, {"date": "2025-08-11", "close": 32.535, "volume": 27660.0}, {"date": "2025-08-12", "close": 32.88, "volume": 28934.0}, {"date": "2025-08-13", "close": 32.94, "volume": 41856.0}, {"date": "2025-08-14", "close": 32.91, "volume": 31902.0}, {"date": "2025-08-15", "close": 32.89, "volume": 30416.0}, {"date": "2025-08-18", "close": 32.9, "volume": 17144.0}, {"date": "2025-08-19", "close": 32.8, "volume": 49021.0}, {"date": "2025-08-20", "close": 33.05, "volume": 40295.0}, {"date": "2025-08-21", "close": 32.91, "volume": 24148.0}, {"date": "2025-08-22", "close": 33.33, "volume": 23894.0}, {"date": "2025-08-25", "close": 32.93, "volume": 27000.0}, {"date": "2025-08-26", "close": 32.95, "volume": 27319.0}, {"date": "2025-08-27", "close": 32.91, "volume": 21683.0}, {"date": "2025-08-28", "close": 32.9, "volume": 17626.0}, {"date": "2025-08-29", "close": 32.87, "volume": 24185.0}, {"date": "2025-09-02", "close": 32.71, "volume": 38458.0}, {"date": "2025-09-03", "close": 32.76, "volume": 25796.0}, {"date": "2025-09-04", "close": 33.06, "volume": 26742.0}, {"date": "2025-09-05", "close": 33.22, "volume": 53157.0}, {"date": "2025-09-08", "close": 33.51, "volume": 73748.0}, {"date": "2025-09-09", "close": 33.41, "volume": 46503.0}, {"date": "2025-09-10", "close": 33.48, "volume": 53492.0}, {"date": "2025-09-11", "close": 33.59, "volume": 23226.0}, {"date": "2025-09-12", "close": 33.6421, "volume": 22058.0}, {"date": "2025-09-15", "close": 33.62, "volume": 35908.0}, {"date": "2025-09-16", "close": 33.48, "volume": 45219.0}, {"date": "2025-09-17", "close": 33.3, "volume": 29657.0}, {"date": "2025-09-18", "close": 33.25, "volume": 31076.0}, {"date": "2025-09-19", "close": 33.06, "volume": 39522.0}, {"date": "2025-09-22", "close": 33.07, "volume": 78866.0}, {"date": "2025-09-23", "close": 32.98, "volume": 49716.0}, {"date": "2025-09-24", "close": 32.73, "volume": 44735.0}, {"date": "2025-09-25", "close": 32.56, "volume": 25531.0}, {"date": "2025-09-26", "close": 32.73, "volume": 65367.0}, {"date": "2025-09-29", "close": 32.9, "volume": 50145.0}, {"date": "2025-09-30", "close": 33.15, "volume": 36600.0}, {"date": "2025-10-01", "close": 33.16, "volume": 44210.0}, {"date": "2025-10-02", "close": 33.1, "volume": 52174.0}, {"date": "2025-10-03", "close": 33.32, "volume": 41055.0}, {"date": "2025-10-06", "close": 33.2, "volume": 32659.0}, {"date": "2025-10-07", "close": 33.02, "volume": 39718.0}, {"date": "2025-10-08", "close": 33.16, "volume": 47229.0}, {"date": "2025-10-09", "close": 32.96, "volume": 26333.0}, {"date": "2025-10-10", "close": 32.67, "volume": 34376.0}, {"date": "2025-10-13", "close": 32.96, "volume": 17680.0}, {"date": "2025-10-14", "close": 33.1, "volume": 41385.0}, {"date": "2025-10-15", "close": 33.14, "volume": 33357.0}, {"date": "2025-10-16", "close": 33.21, "volume": 30547.0}, {"date": "2025-10-17", "close": 33.23, "volume": 58635.0}, {"date": "2025-10-20", "close": 33.38, "volume": 41853.0}, {"date": "2025-10-21", "close": 33.07, "volume": 37153.0}, {"date": "2025-10-22", "close": 33.19, "volume": 31916.0}, {"date": "2025-10-23", "close": 33.37, "volume": 46860.0}, {"date": "2025-10-24", "close": 33.42, "volume": 26583.0}, {"date": "2025-10-27", "close": 33.48, "volume": 38292.0}, {"date": "2025-10-28", "close": 33.45, "volume": 44519.0}, {"date": "2025-10-29", "close": 33.02, "volume": 47199.0}, {"date": "2025-10-30", "close": 33.08, "volume": 29418.0}, {"date": "2025-10-31", "close": 32.93, "volume": 42724.0}, {"date": "2025-11-03", "close": 32.92, "volume": 67031.0}, {"date": "2025-11-04", "close": 32.65, "volume": 45926.0}, {"date": "2025-11-05", "close": 32.89, "volume": 26178.0}, {"date": "2025-11-06", "close": 32.89, "volume": 55400.0}, {"date": "2025-11-07", "close": 33.09, "volume": 40999.0}, {"date": "2025-11-10", "close": 33.44, "volume": 34323.0}, {"date": "2025-11-11", "close": 33.6, "volume": 35823.0}, {"date": "2025-11-12", "close": 33.9, "volume": 26301.0}, {"date": "2025-11-13", "close": 33.77, "volume": 31830.0}, {"date": "2025-11-14", "close": 33.62, "volume": 28096.0}, {"date": "2025-11-17", "close": 33.26, "volume": 28956.0}, {"date": "2025-11-18", "close": 33.19, "volume": 32795.0}, {"date": "2025-11-19", "close": 32.93, "volume": 17034.0}, {"date": "2025-11-20", "close": 32.58, "volume": 41796.0}, {"date": "2025-11-21", "close": 33.08, "volume": 37987.0}, {"date": "2025-11-24", "close": 33.21, "volume": 39054.0}, {"date": "2025-11-25", "close": 33.5, "volume": 68800.0}, {"date": "2025-11-26", "close": 33.88, "volume": 27208.0}, {"date": "2025-11-28", "close": 34.0, "volume": 14853.0}, {"date": "2025-12-01", "close": 33.888, "volume": 93214.0}, {"date": "2025-12-02", "close": 33.86, "volume": 20599.0}, {"date": "2025-12-03", "close": 33.91, "volume": 53836.0}, {"date": "2025-12-04", "close": 33.92, "volume": 54252.0}, {"date": "2025-12-05", "close": 33.9, "volume": 44676.0}, {"date": "2025-12-08", "close": 33.82, "volume": 49920.0}, {"date": "2025-12-09", "close": 33.83, "volume": 49573.0}, {"date": "2025-12-10", "close": 34.08, "volume": 51112.0}, {"date": "2025-12-11", "close": 34.57, "volume": 45493.0}, {"date": "2025-12-12", "close": 34.5, "volume": 35394.0}, {"date": "2025-12-15", "close": 34.61, "volume": 23589.0}, {"date": "2025-12-16", "close": 34.6, "volume": 34500.0}, {"date": "2025-12-17", "close": 34.5, "volume": 64465.0}, {"date": "2025-12-18", "close": 34.65, "volume": 31339.0}, {"date": "2025-12-19", "close": 34.52, "volume": 32004.0}, {"date": "2025-12-22", "close": 34.69, "volume": 54867.0}, {"date": "2025-12-23", "close": 34.92, "volume": 49053.0}, {"date": "2025-12-24", "close": 34.945, "volume": 31809.0}, {"date": "2025-12-26", "close": 34.96, "volume": 20147.0}, {"date": "2025-12-29", "close": 34.85, "volume": 56121.0}, {"date": "2025-12-30", "close": 34.83, "volume": 58875.0}, {"date": "2025-12-31", "close": 34.61, "volume": 35945.0}, {"date": "2026-01-02", "close": 34.85, "volume": 53971.0}, {"date": "2026-01-05", "close": 35.11, "volume": 77266.0}, {"date": "2026-01-06", "close": 35.17, "volume": 44356.0}, {"date": "2026-01-07", "close": 35.13, "volume": 55444.0}, {"date": "2026-01-08", "close": 35.22, "volume": 39343.0}, {"date": "2026-01-09", "close": 35.35, "volume": 63053.0}, {"date": "2026-01-12", "close": 35.73, "volume": 66755.0}, {"date": "2026-01-13", "close": 35.355, "volume": 80177.0}, {"date": "2026-01-14", "close": 35.54, "volume": 52135.0}, {"date": "2026-01-15", "close": 35.51, "volume": 75571.0}, {"date": "2026-01-16", "close": 35.6, "volume": 42077.0}, {"date": "2026-01-20", "close": 35.46, "volume": 88915.0}, {"date": "2026-01-21", "close": 35.68, "volume": 25830.0}, {"date": "2026-01-22", "close": 35.75, "volume": 88843.0}, {"date": "2026-01-23", "close": 35.97, "volume": 25106.0}, {"date": "2026-01-26", "close": 36.16, "volume": 78796.0}, {"date": "2026-01-27", "close": 36.64, "volume": 56289.0}, {"date": "2026-01-28", "close": 36.32, "volume": 51668.0}, {"date": "2026-01-29", "close": 36.6, "volume": 43191.0}, {"date": "2026-01-30", "close": 35.96, "volume": 65711.0}, {"date": "2026-02-02", "close": 36.16, "volume": 20964.0}, {"date": "2026-02-03", "close": 36.5, "volume": 82304.0}, {"date": "2026-02-04", "close": 36.65, "volume": 20566.0}, {"date": "2026-02-05", "close": 36.22, "volume": 31968.0}, {"date": "2026-02-06", "close": 36.77, "volume": 31165.0}, {"date": "2026-02-09", "close": 37.29, "volume": 24818.0}, {"date": "2026-02-10", "close": 37.49, "volume": 55153.0}, {"date": "2026-02-11", "close": 37.653, "volume": 51306.0}, {"date": "2026-02-12", "close": 37.42, "volume": 30306.0}, {"date": "2026-02-13", "close": 37.61, "volume": 28465.0}, {"date": "2026-02-17", "close": 37.35, "volume": 42650.0}, {"date": "2026-02-18", "close": 37.3, "volume": 20716.0}, {"date": "2026-02-19", "close": 37.14, "volume": 17612.0}, {"date": "2026-02-20", "close": 37.45, "volume": 31034.0}, {"date": "2026-02-23", "close": 37.34, "volume": 57595.0}, {"date": "2026-02-24", "close": 37.3, "volume": 26719.0}, {"date": "2026-02-25", "close": 37.6, "volume": 18197.0}, {"date": "2026-02-26", "close": 37.7, "volume": 37838.0}, {"date": "2026-02-27", "close": 37.76, "volume": 54735.0}, {"date": "2026-03-02", "close": 37.37, "volume": 53246.0}, {"date": "2026-03-03", "close": 36.55, "volume": 72379.0}, {"date": "2026-03-04", "close": 36.74, "volume": 62857.0}, {"date": "2026-03-05", "close": 36.08, "volume": 33797.0}, {"date": "2026-03-06", "close": 35.95, "volume": 41196.0}, {"date": "2026-03-09", "close": 36.0, "volume": 23720.0}, {"date": "2026-03-10", "close": 36.2138, "volume": 9983.0}, {"date": "2026-03-11", "close": 36.19, "volume": 20882.0}, {"date": "2026-03-12", "close": 35.667, "volume": 15406.0}, {"date": "2026-03-13", "close": 35.34, "volume": 29048.0}, {"date": "2026-03-16", "close": 35.88, "volume": 20021.0}, {"date": "2026-03-17", "close": 36.06, "volume": 17887.0}, {"date": "2026-03-18", "close": 35.6, "volume": 7333.0}, {"date": "2026-03-19", "close": 35.56, "volume": 34128.0}, {"date": "2026-03-20", "close": 34.32, "volume": 23354.0}, {"date": "2026-03-23", "close": 34.95, "volume": 40666.0}, {"date": "2026-03-24", "close": 35.03, "volume": 27949.0}, {"date": "2026-03-25", "close": 35.44, "volume": 19527.0}, {"date": "2026-03-26", "close": 34.85, "volume": 12839.0}, {"date": "2026-03-27", "close": 34.7, "volume": 36190.0}, {"date": "2026-03-30", "close": 34.86, "volume": 22619.0}, {"date": "2026-03-31", "close": 35.68, "volume": 33178.0}, {"date": "2026-04-01", "close": 35.98, "volume": 38981.0}, {"date": "2026-04-02", "close": 36.0, "volume": 24727.0}, {"date": "2026-04-06", "close": 36.15, "volume": 22342.0}, {"date": "2026-04-07", "close": 36.13, "volume": 25402.0}, {"date": "2026-04-08", "close": 36.9, "volume": 37638.0}, {"date": "2026-04-09", "close": 36.91, "volume": 18180.0}, {"date": "2026-04-10", "close": 36.78, "volume": 26086.0}, {"date": "2026-04-13", "close": 36.95, "volume": 19706.0}, {"date": "2026-04-14", "close": 37.03, "volume": 21422.0}, {"date": "2026-04-15", "close": 36.91, "volume": 57576.0}, {"date": "2026-04-16", "close": 36.89, "volume": 20078.0}, {"date": "2026-04-17", "close": 37.09, "volume": 21138.0}, {"date": "2026-04-20", "close": 37.09, "volume": null}, {"date": "2026-04-21", "close": 36.4, "volume": 20171.0}, {"date": "2026-04-22", "close": 36.48, "volume": 28562.0}, {"date": "2026-04-23", "close": 36.3, "volume": 13062.0}, {"date": "2026-04-24", "close": 36.26, "volume": 26611.0}, {"date": "2026-04-27", "close": 36.22, "volume": 23503.0}, {"date": "2026-04-28", "close": 36.38, "volume": 27575.0}, {"date": "2026-04-29", "close": 35.97, "volume": 15387.0}, {"date": "2026-04-30", "close": 36.73, "volume": 25598.0}, {"date": "2026-05-01", "close": 36.71, "volume": 34650.0}, {"date": "2026-05-04", "close": 36.32, "volume": 31162.0}, {"date": "2026-05-05", "close": 36.6977, "volume": 23358.0}, {"date": "2026-05-06", "close": 37.15, "volume": 22023.0}, {"date": "2026-05-07", "close": 36.48, "volume": 89303.0}, {"date": "2026-05-08", "close": 36.71, "volume": 24207.0}, {"date": "2026-05-11", "close": 36.73, "volume": 39421.0}, {"date": "2026-05-12", "close": 36.6919, "volume": 16905.0}, {"date": "2026-05-13", "close": 36.6119, "volume": 16223.0}, {"date": "2026-05-14", "close": 36.61, "volume": 18279.0}, {"date": "2026-05-15", "close": 36.14, "volume": 19592.0}, {"date": "2026-05-18", "close": 36.58, "volume": 26966.0}, {"date": "2026-05-19", "close": 36.43, "volume": 9420.0}, {"date": "2026-05-20", "close": 36.761, "volume": 9387.0}, {"date": "2026-05-21", "close": 36.67, "volume": 14360.0}, {"date": "2026-05-22", "close": 36.57, "volume": 17605.0}, {"date": "2026-05-26", "close": 36.52, "volume": 20577.0}, {"date": "2026-05-27", "close": 36.27, "volume": 19922.0}, {"date": "2026-05-28", "close": 36.16, "volume": 23385.0}, {"date": "2026-05-29", "close": 36.171, "volume": 40743.0}, {"date": "2026-06-01", "close": 35.8, "volume": 38920.0}, {"date": "2026-06-02", "close": 35.88, "volume": 25598.0}, {"date": "2026-06-03", "close": 35.7, "volume": 11072.0}, {"date": "2026-06-04", "close": 35.97, "volume": 14496.0}, {"date": "2026-06-05", "close": 35.46, "volume": 23456.0}, {"date": "2026-06-08", "close": 35.57, "volume": 17413.0}, {"date": "2026-06-09", "close": 35.6736, "volume": 11639.0}, {"date": "2026-06-10", "close": 35.5729, "volume": 15656.0}, {"date": "2026-06-11", "close": 36.14, "volume": 12702.0}, {"date": "2026-06-12", "close": 36.4, "volume": 34514.0}, {"date": "2026-06-15", "close": 36.2599, "volume": 22850.0}, {"date": "2026-06-16", "close": 36.37, "volume": 25209.0}, {"date": "2026-06-17", "close": 36.07, "volume": 384089.0}, {"date": "2026-06-18", "close": 35.52, "volume": 18827.0}, {"date": "2026-06-22", "close": 35.595, "volume": 49877.0}, {"date": "2026-06-23", "close": 35.4, "volume": 13879.0}, {"date": "2026-06-24", "close": 35.23, "volume": 14511.0}, {"date": "2026-06-25", "close": 35.18, "volume": 40592.0}, {"date": "2026-06-26", "close": 35.25, "volume": 8762.0}, {"date": "2026-06-29", "close": 35.42, "volume": 24254.0}, {"date": "2026-06-30", "close": 35.5, "volume": 108485.0}, {"date": "2026-07-01", "close": 35.27, "volume": 57987.0}, {"date": "2026-07-02", "close": 36.02, "volume": 17016.0}, {"date": "2026-07-06", "close": 36.19, "volume": 23379.0}, {"date": "2026-07-07", "close": 36.22, "volume": 47309.0}, {"date": "2026-07-08", "close": 35.985, "volume": 14636.0}, {"date": "2026-07-09", "close": 35.92, "volume": 43353.0}, {"date": "2026-07-10", "close": 36.05, "volume": 61435.0}, {"date": "2026-07-13", "close": 35.9, "volume": 34958.0}, {"date": "2026-07-14", "close": 36.175, "volume": 14019.0}, {"date": "2026-07-15", "close": 36.385, "volume": 15839.0}, {"date": "2026-07-16", "close": 36.4, "volume": 19448.0}, {"date": "2026-07-17", "close": 36.5, "volume": 12810.0}, {"date": "2026-07-20", "close": 36.06, "volume": 9824.0}, {"date": "2026-07-21", "close": 36.4, "volume": 31233.0}, {"date": "2026-07-22", "close": 36.5811, "volume": 9096.0}, {"date": "2026-07-23", "close": 36.25, "volume": 15836.0}, {"date": "2026-07-24", "close": 36.64, "volume": 10692.0}, {"date": "2026-07-27", "close": 36.7336, "volume": 9286.0}, {"date": "2026-07-28", "close": 36.99, "volume": 13122.0}, {"date": "2026-07-29", "close": 37.09, "volume": 16335.0}, {"date": "2026-07-30", "close": 37.46, "volume": 20222.0}, {"date": "2026-07-31", "close": 37.15, "volume": 134969.0}, {"date": "2026-08-03", "close": 37.25, "volume": 79567.0}, {"date": "2026-08-04", "close": 37.38, "volume": 12290.0}, {"date": "2026-08-05", "close": 37.32, "volume": 8996.0}, {"date": "2026-08-06", "close": 37.5103, "volume": 22747.0}, {"date": "2026-08-07", "close": 37.8708, "volume": 20064.0}, {"date": "2026-08-10", "close": 37.6692, "volume": 43339.0}, {"date": "2026-08-11", "close": 37.7155, "volume": 19460.0}, {"date": "2026-08-12", "close": 37.59, "volume": 17969.0}, {"date": "2026-08-13", "close": 37.7452, "volume": 6706.0}, {"date": "2026-08-14", "close": 37.91, "volume": 11322.0}, {"date": "2026-08-17", "close": 37.82, "volume": 56082.0}, {"date": "2026-08-18", "close": 37.65, "volume": 31811.0}, {"date": "2026-08-19", "close": 37.9055, "volume": 12501.0}, {"date": "2026-08-20", "close": 37.715, "volume": 17871.0}, {"date": "2026-08-21", "close": 38.1096, "volume": 22394.0}, {"date": "2026-08-24", "close": 38.065, "volume": 19400.0}, {"date": "2026-08-25", "close": 38.14, "volume": 10918.0}, {"date": "2026-08-26", "close": 37.995, "volume": 7356.0}, {"date": "2026-08-27", "close": 37.873, "volume": 136065.0}, {"date": "2026-08-28", "close": 37.7327, "volume": 54682.0}, {"date": "2026-08-31", "close": 37.73, "volume": 16310.0}, {"date": "2026-09-01", "close": 37.81, "volume": 10834.0}, {"date": "2026-09-02", "close": 37.825, "volume": 10679.0}, {"date": "2026-09-03", "close": 38.34, "volume": 13013.0}, {"date": "2026-09-04", "close": 38.2856, "volume": 16295.0}, {"date": "2026-09-08", "close": 38.08, "volume": 23359.0}, {"date": "2026-09-09", "close": 37.69, "volume": 14953.0}, {"date": "2026-09-10", "close": 37.51, "volume": 32412.0}, {"date": "2026-09-11", "close": 37.7859, "volume": 32483.0}, {"date": "2026-09-14", "close": 37.87, "volume": 32806.0}, {"date": "2026-09-15", "close": 37.71, "volume": 15382.0}, {"date": "2026-09-16", "close": 37.435, "volume": 22340.0}, {"date": "2026-09-17", "close": 37.7526, "volume": 11332.0}, {"date": "2026-09-18", "close": 37.06, "volume": 20862.0}], "refreshing": true}