{"ticker": "FHYS", "overview": {"name": "Federated Hermes Short Duration High Yield ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FHYS", "has_prices": true, "as_of": "2026-10-09", "last": 22.58, "prev_close": 22.56, "change": 0.019999999999999574, "change_pct": 0.0008865248226950166, "session_volume": 311519.0, "vwap_5": 22.576905604389133, "vwap_20": 22.66687861218306, "vwap_60": 22.8182205021605, "vwap_250": 23.06543787352017, "high_52w": 23.4495, "low_52w": 22.45, "avg_volume_20": 52798.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20022133-T1", "src": "CONGRESS", "ticker": "FHYS", "cik": "", "company": "Federated Hermes Short Duration High Yield ETF", "company_raw": "rated Hermes ETF Trust\nFederated Hermes Short Duration\nHigh Yield 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": "Hon. Carol Devine Miller buys FHYS ($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": 2104725}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "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": "FHYS", "has_prices": true, "summary": {"n": 1, "avg": 0.029179846671345978, "win_rate": 1.0, "best": 0.029179846671345978, "worst": 0.029179846671345978, "as_of": "2026-10-09"}, "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": 21.9398, "return": 0.029179846671345978}]}, "price_series": [{"date": "2021-12-17", "close": 25.06, "volume": 990608.0}, {"date": "2021-12-20", "close": 25.09, "volume": 5.0}, {"date": "2021-12-21", "close": 25.18, "volume": 1302.0}, {"date": "2021-12-22", "close": 25.2297, "volume": 100.0}, {"date": "2021-12-23", "close": 25.26, "volume": 101.0}, {"date": "2021-12-27", "close": 25.29, "volume": 1748.0}, {"date": "2021-12-28", "close": 25.295, "volume": 1302.0}, {"date": "2021-12-29", "close": 25.25, "volume": 2.0}, {"date": "2021-12-30", "close": 25.2349, "volume": 13849.0}, {"date": "2021-12-31", "close": 25.2649, "volume": 2108.0}, {"date": "2022-01-03", "close": 25.245, "volume": 127.0}, {"date": "2022-01-04", "close": 25.22, "volume": 1263.0}, {"date": "2022-01-05", "close": 25.135, "volume": 5313.0}, {"date": "2022-01-06", "close": 25.1223, "volume": 1599.0}, {"date": "2022-01-07", "close": 25.09, "volume": 110.0}, {"date": "2022-01-10", "close": 25.055, "volume": 461.0}, {"date": "2022-01-11", "close": 25.115, "volume": 558.0}, {"date": "2022-01-12", "close": 25.1594, "volume": 11074.0}, {"date": "2022-01-13", "close": 25.15, "volume": 61756.0}, {"date": "2022-01-14", "close": 25.19, "volume": 100.0}, {"date": "2022-01-18", "close": 25.075, "volume": 12611.0}, {"date": "2022-01-19", "close": 25.0466, "volume": 2201.0}, {"date": "2022-01-20", "close": 25.005, "volume": 200.0}, {"date": "2022-01-21", "close": 24.955, "volume": 799.0}, {"date": "2022-01-24", "close": 25.0, "volume": 1403.0}, {"date": "2022-01-25", "close": 24.935, "volume": 4901.0}, {"date": "2022-01-26", "close": 24.8948, "volume": 927.0}, {"date": "2022-01-27", "close": 24.7048, "volume": 11405.0}, {"date": "2022-01-28", "close": 24.6981, "volume": 200.0}, {"date": "2022-01-31", "close": 24.685, "volume": 1059.0}, {"date": "2022-02-01", "close": 24.7848, "volume": 5077.0}, {"date": "2022-02-02", "close": 24.825, "volume": 4307.0}, {"date": "2022-02-03", "close": 24.71, "volume": 301.0}, {"date": "2022-02-04", "close": 24.6099, "volume": 300.0}, {"date": "2022-02-07", "close": 24.5749, "volume": 125.0}, {"date": "2022-02-08", "close": 24.6385, "volume": 501.0}, {"date": "2022-02-09", "close": 24.6849, "volume": 6.0}, {"date": "2022-02-10", "close": 24.51, "volume": 2148.0}, {"date": "2022-02-11", "close": 24.395, "volume": 200.0}, {"date": "2022-02-14", "close": 24.32, "volume": 200.0}, {"date": "2022-02-15", "close": 24.32, "volume": null}, {"date": "2022-02-16", "close": 24.4299, "volume": 25.0}, {"date": "2022-02-17", "close": 24.38, "volume": 405.0}, {"date": "2022-02-18", "close": 24.395, "volume": 5235.0}, {"date": "2022-02-22", "close": 24.39, "volume": 202.0}, {"date": "2022-02-23", "close": 24.3292, "volume": 202.0}, {"date": "2022-02-24", "close": 24.265, "volume": 161.0}, {"date": "2022-02-25", "close": 24.428, "volume": 864.0}, {"date": "2022-02-28", "close": 24.395, "volume": 222.0}, {"date": "2022-03-01", "close": 24.2898, "volume": 127.0}, {"date": "2022-03-02", "close": 24.4, "volume": 23.0}, {"date": "2022-03-03", "close": 24.3301, "volume": 181.0}, {"date": "2022-03-04", "close": 24.2145, "volume": 9.0}, {"date": "2022-03-07", "close": 23.9624, "volume": 102.0}, {"date": "2022-03-08", "close": 23.962, "volume": 1203.0}, {"date": "2022-03-09", "close": 24.115, "volume": 384.0}, {"date": "2022-03-10", "close": 23.9405, "volume": 325.0}, {"date": "2022-03-11", "close": 23.7729, "volume": 20.0}, {"date": "2022-03-14", "close": 23.6081, "volume": 12.0}, {"date": "2022-03-15", "close": 23.73, "volume": 420.0}, {"date": "2022-03-16", "close": 23.9504, "volume": 13.0}, {"date": "2022-03-17", "close": 24.0621, "volume": 84.0}, {"date": "2022-03-18", "close": 24.0621, "volume": null}, {"date": "2022-03-21", "close": 23.9368, "volume": 213.0}, {"date": "2022-03-22", "close": 24.0736, "volume": 125.0}, {"date": "2022-03-23", "close": 24.0736, "volume": null}, {"date": "2022-03-24", "close": 24.025, "volume": 1.0}, {"date": "2022-03-25", "close": 23.92, "volume": 950.0}, {"date": "2022-03-28", "close": 24.0531, "volume": 171.0}, {"date": "2022-03-29", "close": 24.1769, "volume": 4.0}, {"date": "2022-03-30", "close": 24.1072, "volume": 1.0}, {"date": "2022-03-31", "close": 24.0529, "volume": 3009.0}, {"date": "2022-04-01", "close": 24.08, "volume": 2681.0}, {"date": "2022-04-04", "close": 24.201, "volume": 14.0}, {"date": "2022-04-05", "close": 23.9902, "volume": 261.0}, {"date": "2022-04-06", "close": 23.9061, "volume": 975.0}, {"date": "2022-04-07", "close": 23.855, "volume": 1428.0}, {"date": "2022-04-08", "close": 23.775, "volume": 430.0}, {"date": "2022-04-11", "close": 23.5813, "volume": 1805.0}, {"date": "2022-04-12", "close": 23.7213, "volume": 4435.0}, {"date": "2022-04-13", "close": 23.7213, "volume": null}, {"date": "2022-04-14", "close": 23.7239, "volume": 300.0}, {"date": "2022-04-18", "close": 23.725, "volume": 2127.0}, {"date": "2022-04-19", "close": 23.745, "volume": 3722.0}, {"date": "2022-04-20", "close": 23.685, "volume": 500.0}, {"date": "2022-04-21", "close": 23.625, "volume": 211.0}, {"date": "2022-04-22", "close": 23.585, "volume": 925.0}, {"date": "2022-04-25", "close": 23.69, "volume": 331611.0}, {"date": "2022-04-26", "close": 23.5356, "volume": 1698.0}, {"date": "2022-04-27", "close": 23.3331, "volume": 1730.0}, {"date": "2022-04-28", "close": 23.46, "volume": 503.0}, {"date": "2022-04-29", "close": 23.225, "volume": 2586.0}, {"date": "2022-05-02", "close": 23.205, "volume": 10574.0}, {"date": "2022-05-03", "close": 23.2941, "volume": 1809.0}, {"date": "2022-05-04", "close": 23.5411, "volume": 380.0}, {"date": "2022-05-05", "close": 23.1694, "volume": 401.0}, {"date": "2022-05-06", "close": 23.0564, "volume": 845.0}, {"date": "2022-05-09", "close": 22.8226, "volume": 1349.0}, {"date": "2022-05-10", "close": 22.8491, "volume": 175.0}, {"date": "2022-05-11", "close": 22.639, "volume": 9989.0}, {"date": "2022-05-12", "close": 22.6564, "volume": 461.0}, {"date": "2022-05-13", "close": 22.665, "volume": 851.0}, {"date": "2022-05-16", "close": 22.6266, "volume": 8975.0}, {"date": "2022-05-17", "close": 22.625, "volume": 5753.0}, {"date": "2022-05-18", "close": 22.495, "volume": 36.0}, {"date": "2022-05-19", "close": 22.589, "volume": 2277.0}, {"date": "2022-05-20", "close": 22.53, "volume": 11768.0}, {"date": "2022-05-23", "close": 22.57, "volume": 954.0}, {"date": "2022-05-24", "close": 22.6801, "volume": 412.0}, {"date": "2022-05-25", "close": 22.8562, "volume": 250.0}, {"date": "2022-05-26", "close": 22.9447, "volume": 638.0}, {"date": "2022-05-27", "close": 23.15, "volume": 458.0}, {"date": "2022-05-31", "close": 23.0476, "volume": 349.0}, {"date": "2022-06-01", "close": 22.9778, "volume": 900.0}, {"date": "2022-06-02", "close": 23.09, "volume": 20815.0}, {"date": "2022-06-03", "close": 22.98, "volume": 12052.0}, {"date": "2022-06-06", "close": 22.92, "volume": 780.0}, {"date": "2022-06-07", "close": 22.9765, "volume": 16400.0}, {"date": "2022-06-08", "close": 22.8301, "volume": 112112.0}, {"date": "2022-06-09", "close": 22.7174, "volume": 1276.0}, {"date": "2022-06-10", "close": 22.4482, "volume": 1671.0}, {"date": "2022-06-13", "close": 21.9624, "volume": 1405.0}, {"date": "2022-06-14", "close": 22.0055, "volume": 819.0}, {"date": "2022-06-15", "close": 22.2991, "volume": 165.0}, {"date": "2022-06-16", "close": 22.06, "volume": 2434.0}, {"date": "2022-06-17", "close": 22.1027, "volume": 246836.0}, {"date": "2022-06-21", "close": 22.0524, "volume": 337.0}, {"date": "2022-06-22", "close": 22.0681, "volume": 5.0}, {"date": "2022-06-23", "close": 22.155, "volume": 1.0}, {"date": "2022-06-24", "close": 22.2061, "volume": 55.0}, {"date": "2022-06-27", "close": 22.132, "volume": 1262.0}, {"date": "2022-06-28", "close": 21.8619, "volume": 2346.0}, {"date": "2022-06-29", "close": 21.8136, "volume": 460.0}, {"date": "2022-06-30", "close": 21.765, "volume": 48.0}, {"date": "2022-07-01", "close": 21.83, "volume": 261.0}, {"date": "2022-07-05", "close": 21.785, "volume": 297.0}, {"date": "2022-07-06", "close": 21.7109, "volume": 4685.0}, {"date": "2022-07-07", "close": 21.9322, "volume": 24312.0}, {"date": "2022-07-08", "close": 21.9561, "volume": 1932.0}, {"date": "2022-07-11", "close": 21.82, "volume": 1654.0}, {"date": "2022-07-12", "close": 21.82, "volume": null}, {"date": "2022-07-13", "close": 21.885, "volume": 10967.0}, {"date": "2022-07-14", "close": 21.8549, "volume": 1490.0}, {"date": "2022-07-15", "close": 21.9899, "volume": 2490.0}, {"date": "2022-07-18", "close": 21.8343, "volume": 111.0}, {"date": "2022-07-19", "close": 22.085, "volume": 546.0}, {"date": "2022-07-20", "close": 22.1604, "volume": 231.0}, {"date": "2022-07-21", "close": 22.3545, "volume": 110.0}, {"date": "2022-07-22", "close": 22.3012, "volume": 1725.0}, {"date": "2022-07-25", "close": 22.299, "volume": 3601.0}, {"date": "2022-07-26", "close": 22.251, "volume": 2500.0}, {"date": "2022-07-27", "close": 22.2537, "volume": 2162.0}, {"date": "2022-07-28", "close": 22.425, "volume": 82.0}, {"date": "2022-07-29", "close": 22.4487, "volume": 110099.0}, {"date": "2022-08-01", "close": 22.435, "volume": 6.0}, {"date": "2022-08-02", "close": 22.425, "volume": 1638.0}, {"date": "2022-08-03", "close": 22.5671, "volume": 1101.0}, {"date": "2022-08-04", "close": 22.6114, "volume": 2900.0}, {"date": "2022-08-05", "close": 22.6302, "volume": 2751.0}, {"date": "2022-08-08", "close": 22.6242, "volume": 431.0}, {"date": "2022-08-09", "close": 22.6242, "volume": null}, {"date": "2022-08-10", "close": 22.6242, "volume": null}, {"date": "2022-08-11", "close": 22.6242, "volume": null}, {"date": "2022-08-12", "close": 22.835, "volume": 4.0}, {"date": "2022-08-15", "close": 22.835, "volume": 380.0}, {"date": "2022-08-16", "close": 22.767, "volume": 4428.0}, {"date": "2022-08-17", "close": 22.6561, "volume": 1.0}, {"date": "2022-08-18", "close": 22.6777, "volume": 8343.0}, {"date": "2022-08-19", "close": 22.575, "volume": 2425.0}, {"date": "2022-08-22", "close": 22.4023, "volume": 276.0}, {"date": "2022-08-23", "close": 22.465, "volume": 200.0}, {"date": "2022-08-24", "close": 22.4949, "volume": 1592.0}, {"date": "2022-08-25", "close": 22.6051, "volume": 2219.0}, {"date": "2022-08-26", "close": 22.395, "volume": 2563.0}, {"date": "2022-08-29", "close": 22.395, "volume": null}, {"date": "2022-08-30", "close": 22.185, "volume": 2511.0}, {"date": "2022-08-31", "close": 22.155, "volume": 1704.0}, {"date": "2022-09-01", "close": 22.1939, "volume": 771.0}, {"date": "2022-09-02", "close": 22.12, "volume": 315.0}, {"date": "2022-09-06", "close": 22.1059, "volume": 2007.0}, {"date": "2022-09-07", "close": 22.285, "volume": 3669.0}, {"date": "2022-09-08", "close": 22.3075, "volume": 732.0}, {"date": "2022-09-09", "close": 22.5217, "volume": 851.0}, {"date": "2022-09-12", "close": 22.5591, "volume": 1400.0}, {"date": "2022-09-13", "close": 22.2882, "volume": 4376.0}, {"date": "2022-09-14", "close": 22.345, "volume": 1200.0}, {"date": "2022-09-15", "close": 22.2902, "volume": 1451.0}, {"date": "2022-09-16", "close": 22.325, "volume": 9376.0}, {"date": "2022-09-19", "close": 22.36, "volume": 3001.0}, {"date": "2022-09-20", "close": 22.2253, "volume": 101.0}, {"date": "2022-09-21", "close": 22.191, "volume": 1913.0}, {"date": "2022-09-22", "close": 22.1851, "volume": 2055.0}, {"date": "2022-09-23", "close": 21.9875, "volume": 101.0}, {"date": "2022-09-26", "close": 21.865, "volume": 859.0}, {"date": "2022-09-27", "close": 21.7862, "volume": 4491.0}, {"date": "2022-09-28", "close": 21.8482, "volume": 6046.0}, {"date": "2022-09-29", "close": 21.7135, "volume": 2272.0}, {"date": "2022-09-30", "close": 21.655, "volume": 1443.0}, {"date": "2022-10-03", "close": 21.775, "volume": 576.0}, {"date": "2022-10-04", "close": 21.9689, "volume": 219.0}, {"date": "2022-10-05", "close": 21.96, "volume": 4109.0}, {"date": "2022-10-06", "close": 21.9159, "volume": 733.0}, {"date": "2022-10-07", "close": 21.795, "volume": 682.0}, {"date": "2022-10-10", "close": 21.655, "volume": 683.0}, {"date": "2022-10-11", "close": 21.735, "volume": 2831.0}, {"date": "2022-10-12", "close": 21.756, "volume": 4723.0}, {"date": "2022-10-13", "close": 21.756, "volume": null}, {"date": "2022-10-14", "close": 21.6815, "volume": 2390.0}, {"date": "2022-10-17", "close": 21.875, "volume": 100.0}, {"date": "2022-10-18", "close": 21.9398, "volume": 300.0}, {"date": "2022-10-19", "close": 21.865, "volume": 112.0}, {"date": "2022-10-20", "close": 21.8072, "volume": 227.0}, {"date": "2022-10-21", "close": 21.9551, "volume": 315.0}, {"date": "2022-10-24", "close": 21.9365, "volume": 114.0}, {"date": "2022-10-25", "close": 22.035, "volume": 2505.0}, {"date": "2022-10-26", "close": 22.04, "volume": 1.0}, {"date": "2022-10-27", "close": 22.055, "volume": 450.0}, {"date": "2022-10-28", "close": 22.1488, "volume": 2084.0}, {"date": "2022-10-31", "close": 21.9809, "volume": 26.0}, {"date": "2022-11-01", "close": 22.0473, "volume": 1598.0}, {"date": "2022-11-02", "close": 21.9398, "volume": 528.0}, {"date": "2022-11-03", "close": 21.9316, "volume": 649.0}, {"date": "2022-11-04", "close": 21.9316, "volume": null}, {"date": "2022-11-07", "close": 21.99, "volume": 645.0}, {"date": "2022-11-08", "close": 22.0156, "volume": 8297.0}, {"date": "2022-11-09", "close": 21.906, "volume": 620.0}, {"date": "2022-11-10", "close": 21.906, "volume": null}, {"date": "2022-11-11", "close": 22.24, "volume": 1096.0}, {"date": "2022-11-14", "close": 22.1065, "volume": 4702.0}, {"date": "2022-11-15", "close": 22.2353, "volume": 300.0}, {"date": "2022-11-16", "close": 22.23, "volume": 50.0}, {"date": "2022-11-17", "close": 22.1824, "volume": 64387.0}, {"date": "2022-11-18", "close": 22.2154, "volume": 900.0}, {"date": "2022-11-21", "close": 22.2154, "volume": null}, {"date": "2022-11-22", "close": 22.29, "volume": 518.0}, {"date": "2022-11-23", "close": 22.31, "volume": 100.0}, {"date": "2022-11-25", "close": 22.2938, "volume": 75.0}, {"date": "2022-11-28", "close": 21.9805, "volume": 107.0}, {"date": "2022-11-29", "close": 22.0529, "volume": 3471.0}, {"date": "2022-11-30", "close": 22.236, "volume": 3930.0}, {"date": "2022-12-01", "close": 22.2201, "volume": 7188.0}, {"date": "2022-12-02", "close": 22.225, "volume": 330.0}, {"date": "2022-12-05", "close": 22.1332, "volume": 5507.0}, {"date": "2022-12-06", "close": 22.095, "volume": 3209.0}, {"date": "2022-12-07", "close": 22.165, "volume": 537.0}, {"date": "2022-12-08", "close": 22.158, "volume": 1000.0}, {"date": "2022-12-09", "close": 22.158, "volume": null}, {"date": "2022-12-12", "close": 22.23, "volume": 2961.0}, {"date": "2022-12-13", "close": 22.3296, "volume": 81.0}, {"date": "2022-12-14", "close": 22.281, "volume": 113.0}, {"date": "2022-12-15", "close": 22.2403, "volume": 159.0}, {"date": "2022-12-16", "close": 22.21, "volume": 5.0}, {"date": "2022-12-19", "close": 22.155, "volume": 201.0}, {"date": "2022-12-20", "close": 22.165, "volume": 852.0}, {"date": "2022-12-21", "close": 22.235, "volume": 601.0}, {"date": "2022-12-22", "close": 22.156, "volume": 5411.0}, {"date": "2022-12-23", "close": 22.2249, "volume": 20.0}, {"date": "2022-12-27", "close": 22.085, "volume": 936.0}, {"date": "2022-12-28", "close": 21.886, "volume": 1006.0}, {"date": "2022-12-29", "close": 22.055, "volume": 100.0}, {"date": "2022-12-30", "close": 22.0422, "volume": 25132.0}, {"date": "2023-01-03", "close": 22.07, "volume": 1141.0}, {"date": "2023-01-04", "close": 22.2035, "volume": 17.0}, {"date": "2023-01-05", "close": 22.1849, "volume": 301.0}, {"date": "2023-01-06", "close": 22.3851, "volume": 221.0}, {"date": "2023-01-09", "close": 22.3506, "volume": 2901.0}, {"date": "2023-01-10", "close": 22.3506, "volume": null}, {"date": "2023-01-11", "close": 22.445, "volume": 9.0}, {"date": "2023-01-12", "close": 22.505, "volume": 126.0}, {"date": "2023-01-13", "close": 22.52, "volume": 679.0}, {"date": "2023-01-17", "close": 22.495, "volume": 1300.0}, {"date": "2023-01-18", "close": 22.49, "volume": 302.0}, {"date": "2023-01-19", "close": 22.475, "volume": 1712.0}, {"date": "2023-01-20", "close": 22.511, "volume": 746.0}, {"date": "2023-01-23", "close": 22.525, "volume": 1674.0}, {"date": "2023-01-24", "close": 22.502, "volume": 303.0}, {"date": "2023-01-25", "close": 22.525, "volume": 375.0}, {"date": "2023-01-26", "close": 22.5576, "volume": 216.0}, {"date": "2023-01-27", "close": 22.415, "volume": 108.0}, {"date": "2023-01-30", "close": 22.37, "volume": 9182.0}, {"date": "2023-01-31", "close": 22.47, "volume": 577.0}, {"date": "2023-02-01", "close": 22.575, "volume": 258.0}, {"date": "2023-02-02", "close": 22.595, "volume": 3976.0}, {"date": "2023-02-03", "close": 22.495, "volume": 1344.0}, {"date": "2023-02-06", "close": 22.49, "volume": 426.0}, {"date": "2023-02-07", "close": 22.5513, "volume": 150.0}, {"date": "2023-02-08", "close": 22.495, "volume": 2.0}, {"date": "2023-02-09", "close": 22.47, "volume": 737.0}, {"date": "2023-02-10", "close": 22.465, "volume": 5555.0}, {"date": "2023-02-13", "close": 22.47, "volume": 1303.0}, {"date": "2023-02-14", "close": 22.4884, "volume": 350.0}, {"date": "2023-02-15", "close": 22.4883, "volume": 1567.0}, {"date": "2023-02-16", "close": 22.3986, "volume": 8.0}, {"date": "2023-02-17", "close": 22.4744, "volume": 1.0}, {"date": "2023-02-21", "close": 22.32, "volume": 512.0}, {"date": "2023-02-22", "close": 22.365, "volume": 7213.0}, {"date": "2023-02-23", "close": 22.4522, "volume": 2583.0}, {"date": "2023-02-24", "close": 22.26, "volume": 139.0}, {"date": "2023-02-27", "close": 22.3251, "volume": 2435.0}, {"date": "2023-02-28", "close": 22.315, "volume": 556.0}, {"date": "2023-03-01", "close": 22.28, "volume": 8.0}, {"date": "2023-03-02", "close": 22.3, "volume": 38.0}, {"date": "2023-03-03", "close": 22.4, "volume": 862.0}, {"date": "2023-03-06", "close": 22.3826, "volume": 1447.0}, {"date": "2023-03-07", "close": 22.33, "volume": 18905.0}, {"date": "2023-03-08", "close": 22.3132, "volume": 9417.0}, {"date": "2023-03-09", "close": 22.2503, "volume": 13980.0}, {"date": "2023-03-10", "close": 22.2642, "volume": 6116.0}, {"date": "2023-03-13", "close": 22.1945, "volume": 36313.0}, {"date": "2023-03-14", "close": 22.2376, "volume": 9790.0}, {"date": "2023-03-15", "close": 22.1987, "volume": 19843.0}, {"date": "2023-03-16", "close": 22.285, "volume": 12194.0}, {"date": "2023-03-17", "close": 22.1466, "volume": 7796.0}, {"date": "2023-03-20", "close": 22.1581, "volume": 3369.0}, {"date": "2023-03-21", "close": 22.2645, "volume": 3618.0}, {"date": "2023-03-22", "close": 22.2053, "volume": 3653.0}, {"date": "2023-03-23", "close": 22.1686, "volume": 472.0}, {"date": "2023-03-24", "close": 22.2135, "volume": 1135.0}, {"date": "2023-03-27", "close": 22.215, "volume": 1370.0}, {"date": "2023-03-28", "close": 22.19, "volume": 170.0}, {"date": "2023-03-29", "close": 22.2, "volume": 250.0}, {"date": "2023-03-30", "close": 22.2585, "volume": 709.0}, {"date": "2023-03-31", "close": 22.379, "volume": 339.0}, {"date": "2023-04-03", "close": 22.3628, "volume": 711.0}, {"date": "2023-04-04", "close": 22.33, "volume": 61.0}, {"date": "2023-04-05", "close": 22.2913, "volume": 20.0}, {"date": "2023-04-06", "close": 22.35, "volume": 100.0}, {"date": "2023-04-10", "close": 22.35, "volume": 201.0}, {"date": "2023-04-11", "close": 22.385, "volume": 107.0}, {"date": "2023-04-12", "close": 22.375, "volume": 682.0}, {"date": "2023-04-13", "close": 22.4316, "volume": 121.0}, {"date": "2023-04-14", "close": 22.4001, "volume": 612.0}, {"date": "2023-04-17", "close": 22.39, "volume": 115.0}, {"date": "2023-04-18", "close": 22.415, "volume": 311.0}, {"date": "2023-04-19", "close": 22.38, "volume": 324.0}, {"date": "2023-04-20", "close": 22.385, "volume": 8684.0}, {"date": "2023-04-21", "close": 22.42, "volume": 3150.0}, {"date": "2023-04-24", "close": 22.46, "volume": 2061.0}, {"date": "2023-04-25", "close": 22.42, "volume": 445.0}, {"date": "2023-04-26", "close": 22.31, "volume": 22292.0}, {"date": "2023-04-27", "close": 22.3318, "volume": 4979.0}, {"date": "2023-04-28", "close": 22.36, "volume": 15.0}, {"date": "2023-05-01", "close": 22.3067, "volume": 6945.0}, {"date": "2023-05-02", "close": 22.3163, "volume": 1467.0}, {"date": "2023-05-03", "close": 22.3, "volume": 224.0}, {"date": "2023-05-04", "close": 22.25, "volume": 2519.0}, {"date": "2023-05-05", "close": 22.304, "volume": 6797.0}, {"date": "2023-05-08", "close": 22.27, "volume": 956.0}, {"date": "2023-05-09", "close": 22.27, "volume": null}, {"date": "2023-05-10", "close": 22.31, "volume": 2963.0}, {"date": "2023-05-11", "close": 22.29, "volume": 1.0}, {"date": "2023-05-12", "close": 22.2612, "volume": 740.0}, {"date": "2023-05-15", "close": 22.27, "volume": 1569.0}, {"date": "2023-05-16", "close": 22.1889, "volume": 332.0}, {"date": "2023-05-17", "close": 22.24, "volume": 3172.0}, {"date": "2023-05-18", "close": 22.25, "volume": 4216.0}, {"date": "2023-05-19", "close": 22.26, "volume": 12269.0}, {"date": "2023-05-22", "close": 22.3021, "volume": 9024.0}, {"date": "2023-05-23", "close": 22.2596, "volume": 13263.0}, {"date": "2023-05-24", "close": 22.21, "volume": 581.0}, {"date": "2023-05-25", "close": 22.18, "volume": 32006.0}, {"date": "2023-05-26", "close": 22.121, "volume": 204.0}, {"date": "2023-05-30", "close": 22.1459, "volume": 96.0}, {"date": "2023-05-31", "close": 22.1145, "volume": 577.0}, {"date": "2023-06-01", "close": 22.1699, "volume": 18.0}, {"date": "2023-06-02", "close": 22.225, "volume": 9409.0}, {"date": "2023-06-05", "close": 22.2011, "volume": 67.0}, {"date": "2023-06-06", "close": 22.2443, "volume": 126.0}, {"date": "2023-06-07", "close": 22.1953, "volume": 107.0}, {"date": "2023-06-08", "close": 22.275, "volume": 187.0}, {"date": "2023-06-09", "close": 22.2848, "volume": 46.0}, {"date": "2023-06-12", "close": 22.2903, "volume": 14411.0}, {"date": "2023-06-13", "close": 22.3151, "volume": 957.0}, {"date": "2023-06-14", "close": 22.315, "volume": 856.0}, {"date": "2023-06-15", "close": 22.3723, "volume": 4.0}, {"date": "2023-06-16", "close": 22.3501, "volume": 448.0}, {"date": "2023-06-20", "close": 22.3475, "volume": 555.0}, {"date": "2023-06-21", "close": 22.34, "volume": 11.0}, {"date": "2023-06-22", "close": 22.33, "volume": 10.0}, {"date": "2023-06-23", "close": 22.305, "volume": 436.0}, {"date": "2023-06-26", "close": 22.3276, "volume": 600.0}, {"date": "2023-06-27", "close": 22.3276, "volume": null}, {"date": "2023-06-28", "close": 22.2899, "volume": 2.0}, {"date": "2023-06-29", "close": 22.2899, "volume": null}, {"date": "2023-06-30", "close": 22.3423, "volume": 133.0}, {"date": "2023-07-03", "close": 22.32, "volume": 2607.0}, {"date": "2023-07-05", "close": 22.3012, "volume": 643.0}, {"date": "2023-07-06", "close": 22.2649, "volume": 2150.0}, {"date": "2023-07-07", "close": 22.28, "volume": 286.0}, {"date": "2023-07-10", "close": 22.3369, "volume": 18.0}, {"date": "2023-07-11", "close": 22.392, "volume": 31.0}, {"date": "2023-07-12", "close": 22.4744, "volume": 6.0}, {"date": "2023-07-13", "close": 22.5409, "volume": 45.0}, {"date": "2023-07-14", "close": 22.4664, "volume": 190.0}, {"date": "2023-07-17", "close": 22.5, "volume": 86.0}, {"date": "2023-07-18", "close": 22.5, "volume": null}, {"date": "2023-07-19", "close": 22.525, "volume": 194.0}, {"date": "2023-07-20", "close": 22.5, "volume": 788.0}, {"date": "2023-07-21", "close": 22.5272, "volume": 187.0}, {"date": "2023-07-24", "close": 22.5272, "volume": null}, {"date": "2023-07-25", "close": 22.505, "volume": 738.0}, {"date": "2023-07-26", "close": 22.56, "volume": 182.0}, {"date": "2023-07-27", "close": 22.56, "volume": null}, {"date": "2023-07-28", "close": 22.43, "volume": 914.0}, {"date": "2023-07-31", "close": 22.45, "volume": 3374.0}, {"date": "2023-08-01", "close": 22.3907, "volume": 2595.0}, {"date": "2023-08-02", "close": 22.3798, "volume": 382.0}, {"date": "2023-08-03", "close": 22.355, "volume": 1312.0}, {"date": "2023-08-04", "close": 22.41, "volume": 1719.0}, {"date": "2023-08-07", "close": 22.44, "volume": 2846.0}, {"date": "2023-08-08", "close": 22.4573, "volume": 345.0}, {"date": "2023-08-09", "close": 22.4556, "volume": 407.0}, {"date": "2023-08-10", "close": 22.465, "volume": 25.0}, {"date": "2023-08-11", "close": 22.45, "volume": 483.0}, {"date": "2023-08-14", "close": 22.4667, "volume": 967.0}, {"date": "2023-08-15", "close": 22.4489, "volume": 3.0}, {"date": "2023-08-16", "close": 22.42, "volume": 20.0}, {"date": "2023-08-17", "close": 22.385, "volume": 2422.0}, {"date": "2023-08-18", "close": 22.43, "volume": 1762.0}, {"date": "2023-08-21", "close": 22.43, "volume": null}, {"date": "2023-08-22", "close": 22.445, "volume": 210.0}, {"date": "2023-08-23", "close": 22.5374, "volume": 6950.0}, {"date": "2023-08-24", "close": 22.4619, "volume": 143.0}, {"date": "2023-08-25", "close": 22.5297, "volume": 1602.0}, {"date": "2023-08-28", "close": 22.57, "volume": 1110.0}, {"date": "2023-08-29", "close": 22.51, "volume": 3266.0}, {"date": "2023-08-30", "close": 22.4911, "volume": 63.0}, {"date": "2023-08-31", "close": 22.505, "volume": 2404.0}, {"date": "2023-09-01", "close": 22.51, "volume": 76.0}, {"date": "2023-09-05", "close": 22.47, "volume": 172.0}, {"date": "2023-09-06", "close": 22.47, "volume": null}, {"date": "2023-09-07", "close": 22.475, "volume": 335.0}, {"date": "2023-09-08", "close": 22.4565, "volume": 7.0}, {"date": "2023-09-11", "close": 22.495, "volume": 220.0}, {"date": "2023-09-12", "close": 22.5027, "volume": 4.0}, {"date": "2023-09-13", "close": 22.55, "volume": 17.0}, {"date": "2023-09-14", "close": 22.55, "volume": null}, {"date": "2023-09-15", "close": 22.505, "volume": 3285.0}, {"date": "2023-09-18", "close": 22.5256, "volume": 1570.0}, {"date": "2023-09-19", "close": 22.5161, "volume": 134.0}, {"date": "2023-09-20", "close": 22.505, "volume": 1036.0}, {"date": "2023-09-21", "close": 22.4198, "volume": 359.0}, {"date": "2023-09-22", "close": 22.44, "volume": 219.0}, {"date": "2023-09-25", "close": 22.43, "volume": 17.0}, {"date": "2023-09-26", "close": 22.3924, "volume": 196.0}, {"date": "2023-09-27", "close": 22.255, "volume": 774.0}, {"date": "2023-09-28", "close": 22.315, "volume": 627.0}, {"date": "2023-09-29", "close": 22.2863, "volume": 317.0}, {"date": "2023-10-02", "close": 22.2286, "volume": 1686.0}, {"date": "2023-10-03", "close": 22.1391, "volume": 1674.0}, {"date": "2023-10-04", "close": 22.1996, "volume": 1120.0}, {"date": "2023-10-05", "close": 22.185, "volume": 3679.0}, {"date": "2023-10-06", "close": 22.209, "volume": 4898.0}, {"date": "2023-10-09", "close": 22.209, "volume": null}, {"date": "2023-10-10", "close": 22.2833, "volume": 51.0}, {"date": "2023-10-11", "close": 22.28, "volume": 776.0}, {"date": "2023-10-12", "close": 22.255, "volume": 310.0}, {"date": "2023-10-13", "close": 22.23, "volume": 1030.0}, {"date": "2023-10-16", "close": 22.23, "volume": 938.0}, {"date": "2023-10-17", "close": 22.185, "volume": 1785.0}, {"date": "2023-10-18", "close": 22.185, "volume": null}, {"date": "2023-10-19", "close": 22.1366, "volume": 152.0}, {"date": "2023-10-20", "close": 22.1667, "volume": 497.0}, {"date": "2023-10-23", "close": 22.2, "volume": 385.0}, {"date": "2023-10-24", "close": 22.24, "volume": 4642.0}, {"date": "2023-10-25", "close": 22.185, "volume": 200.0}, {"date": "2023-10-26", "close": 22.185, "volume": null}, {"date": "2023-10-27", "close": 22.0552, "volume": 1200.0}, {"date": "2023-10-30", "close": 22.08, "volume": 930.0}, {"date": "2023-10-31", "close": 22.16, "volume": 231.0}, {"date": "2023-11-01", "close": 22.2358, "volume": 2774.0}, {"date": "2023-11-02", "close": 22.37, "volume": 7228.0}, {"date": "2023-11-03", "close": 22.4815, "volume": 1228.0}, {"date": "2023-11-06", "close": 22.4283, "volume": 189.0}, {"date": "2023-11-07", "close": 22.44, "volume": 20.0}, {"date": "2023-11-08", "close": 22.45, "volume": 808.0}, {"date": "2023-11-09", "close": 22.345, "volume": 28.0}, {"date": "2023-11-10", "close": 22.36, "volume": 13073.0}, {"date": "2023-11-13", "close": 22.44, "volume": 108.0}, {"date": "2023-11-14", "close": 22.57, "volume": 50.0}, {"date": "2023-11-15", "close": 22.5253, "volume": 560.0}, {"date": "2023-11-16", "close": 22.541, "volume": 1928.0}, {"date": "2023-11-17", "close": 22.565, "volume": 4670.0}, {"date": "2023-11-20", "close": 22.5883, "volume": 794.0}, {"date": "2023-11-21", "close": 22.6, "volume": 75.0}, {"date": "2023-11-22", "close": 22.63, "volume": 2.0}, {"date": "2023-11-24", "close": 22.6135, "volume": 255.0}, {"date": "2023-11-27", "close": 22.63, "volume": 4026.0}, {"date": "2023-11-28", "close": 22.55, "volume": 63.0}, {"date": "2023-11-29", "close": 22.585, "volume": 56.0}, {"date": "2023-11-30", "close": 22.555, "volume": 150.0}, {"date": "2023-12-01", "close": 22.6589, "volume": 167.0}, {"date": "2023-12-04", "close": 22.636, "volume": 250.0}, {"date": "2023-12-05", "close": 22.665, "volume": 936.0}, {"date": "2023-12-06", "close": 22.6307, "volume": 30.0}, {"date": "2023-12-07", "close": 22.665, "volume": 3458.0}, {"date": "2023-12-08", "close": 22.66, "volume": 510.0}, {"date": "2023-12-11", "close": 22.66, "volume": 552.0}, {"date": "2023-12-12", "close": 22.69, "volume": 257.0}, {"date": "2023-12-13", "close": 22.8414, "volume": 3.0}, {"date": "2023-12-14", "close": 22.8727, "volume": 1294.0}, {"date": "2023-12-15", "close": 22.845, "volume": 714.0}, {"date": "2023-12-18", "close": 22.8462, "volume": 1355.0}, {"date": "2023-12-19", "close": 22.895, "volume": 303.0}, {"date": "2023-12-20", "close": 22.9092, "volume": 535.0}, {"date": "2023-12-21", "close": 22.9092, "volume": null}, {"date": "2023-12-22", "close": 22.99, "volume": 417.0}, {"date": "2023-12-26", "close": 22.99, "volume": 161.0}, {"date": "2023-12-27", "close": 22.9084, "volume": 739.0}, {"date": "2023-12-28", "close": 22.86, "volume": 691.0}, {"date": "2023-12-29", "close": 22.8155, "volume": 1753.0}, {"date": "2024-01-02", "close": 22.8, "volume": 281.0}, {"date": "2024-01-03", "close": 22.765, "volume": 245.0}, {"date": "2024-01-04", "close": 22.7299, "volume": 574.0}, {"date": "2024-01-05", "close": 22.79, "volume": 3393.0}, {"date": "2024-01-08", "close": 22.8732, "volume": 915.0}, {"date": "2024-01-09", "close": 22.875, "volume": 512.0}, {"date": "2024-01-10", "close": 22.8899, "volume": 207.0}, {"date": "2024-01-11", "close": 22.8899, "volume": null}, {"date": "2024-01-12", "close": 22.96, "volume": 4.0}, {"date": "2024-01-16", "close": 22.901, "volume": 9.0}, {"date": "2024-01-17", "close": 22.885, "volume": 116.0}, {"date": "2024-01-18", "close": 22.885, "volume": null}, {"date": "2024-01-19", "close": 22.9, "volume": 853.0}, {"date": "2024-01-22", "close": 22.925, "volume": 80.0}, {"date": "2024-01-23", "close": 22.945, "volume": 4400.0}, {"date": "2024-01-24", "close": 22.9149, "volume": 555.0}, {"date": "2024-01-25", "close": 23.005, "volume": 1634.0}, {"date": "2024-01-26", "close": 22.985, "volume": 1303.0}, {"date": "2024-01-29", "close": 22.93, "volume": 843.0}, {"date": "2024-01-30", "close": 22.875, "volume": 147.0}, {"date": "2024-01-31", "close": 22.84, "volume": 261.0}, {"date": "2024-02-01", "close": 22.9203, "volume": 95.0}, {"date": "2024-02-02", "close": 22.8704, "volume": 293.0}, {"date": "2024-02-05", "close": 22.83, "volume": 151.0}, {"date": "2024-02-06", "close": 22.8949, "volume": 72.0}, {"date": "2024-02-07", "close": 22.905, "volume": 4548.0}, {"date": "2024-02-08", "close": 22.93, "volume": 204.0}, {"date": "2024-02-09", "close": 22.9117, "volume": 921.0}, {"date": "2024-02-12", "close": 22.895, "volume": 1259.0}, {"date": "2024-02-13", "close": 22.8298, "volume": 846.0}, {"date": "2024-02-14", "close": 22.8822, "volume": 1473.0}, {"date": "2024-02-15", "close": 22.9103, "volume": 3.0}, {"date": "2024-02-16", "close": 22.885, "volume": 1374.0}, {"date": "2024-02-20", "close": 22.9125, "volume": 16508.0}, {"date": "2024-02-21", "close": 22.8903, "volume": 25.0}, {"date": "2024-02-22", "close": 22.955, "volume": 225.0}, {"date": "2024-02-23", "close": 22.965, "volume": 198.0}, {"date": "2024-02-26", "close": 22.947, "volume": 713.0}, {"date": "2024-02-27", "close": 22.839, "volume": 735.0}, {"date": "2024-02-28", "close": 22.8249, "volume": 819.0}, {"date": "2024-02-29", "close": 22.8442, "volume": 227.0}, {"date": "2024-03-01", "close": 22.8928, "volume": 4762.0}, {"date": "2024-03-04", "close": 22.9, "volume": 22016.0}, {"date": "2024-03-05", "close": 22.855, "volume": 23.0}, {"date": "2024-03-06", "close": 22.875, "volume": 1975.0}, {"date": "2024-03-07", "close": 22.905, "volume": 207.0}, {"date": "2024-03-08", "close": 22.88, "volume": 287.0}, {"date": "2024-03-11", "close": 22.92, "volume": 769.0}, {"date": "2024-03-12", "close": 22.935, "volume": 252.0}, {"date": "2024-03-13", "close": 22.925, "volume": 336.0}, {"date": "2024-03-14", "close": 22.9249, "volume": 5610.0}, {"date": "2024-03-15", "close": 22.9586, "volume": 849.0}, {"date": "2024-03-18", "close": 22.98, "volume": 473.0}, {"date": "2024-03-19", "close": 22.98, "volume": null}, {"date": "2024-03-20", "close": 23.0614, "volume": 4971.0}, {"date": "2024-03-21", "close": 23.08, "volume": 1740.0}, {"date": "2024-03-22", "close": 23.06, "volume": 115.0}, {"date": "2024-03-25", "close": 23.05, "volume": 56.0}, {"date": "2024-03-26", "close": 22.89, "volume": 1253.0}, {"date": "2024-03-27", "close": 22.99, "volume": 723.0}, {"date": "2024-03-28", "close": 22.92, "volume": 497.0}, {"date": "2024-04-01", "close": 22.8524, "volume": 384.0}, {"date": "2024-04-02", "close": 22.8856, "volume": 315.0}, {"date": "2024-04-03", "close": 22.96, "volume": 1374.0}, {"date": "2024-04-04", "close": 22.8934, "volume": 1006.0}, {"date": "2024-04-05", "close": 22.83, "volume": 14.0}, {"date": "2024-04-08", "close": 22.94, "volume": 67.0}, {"date": "2024-04-09", "close": 22.9466, "volume": 43.0}, {"date": "2024-04-10", "close": 22.8603, "volume": 320.0}, {"date": "2024-04-11", "close": 22.87, "volume": 1142.0}, {"date": "2024-04-12", "close": 22.8489, "volume": 77.0}, {"date": "2024-04-15", "close": 22.794, "volume": 1394.0}, {"date": "2024-04-16", "close": 22.794, "volume": null}, {"date": "2024-04-17", "close": 22.8001, "volume": 97.0}, {"date": "2024-04-18", "close": 22.8499, "volume": 4863.0}, {"date": "2024-04-19", "close": 22.85, "volume": 910.0}, {"date": "2024-04-22", "close": 22.9177, "volume": 507.0}, {"date": "2024-04-23", "close": 22.96, "volume": 32.0}, {"date": "2024-04-24", "close": 22.93, "volume": 2.0}, {"date": "2024-04-25", "close": 22.9112, "volume": 326.0}, {"date": "2024-04-26", "close": 22.83, "volume": 2.0}, {"date": "2024-04-29", "close": 22.8608, "volume": 97.0}, {"date": "2024-04-30", "close": 22.8063, "volume": 658.0}, {"date": "2024-05-01", "close": 22.8673, "volume": 619.0}, {"date": "2024-05-02", "close": 22.9199, "volume": 921.0}, {"date": "2024-05-03", "close": 22.98, "volume": 1320.0}, {"date": "2024-05-06", "close": 22.98, "volume": 141.0}, {"date": "2024-05-07", "close": 22.9894, "volume": 1547.0}, {"date": "2024-05-08", "close": 22.96, "volume": 1198.0}, {"date": "2024-05-09", "close": 22.96, "volume": null}, {"date": "2024-05-10", "close": 22.97, "volume": 2227.0}, {"date": "2024-05-13", "close": 22.97, "volume": 187.0}, {"date": "2024-05-14", "close": 23.01, "volume": 4777.0}, {"date": "2024-05-15", "close": 23.0489, "volume": 786.0}, {"date": "2024-05-16", "close": 23.03, "volume": 629.0}, {"date": "2024-05-17", "close": 23.03, "volume": 1721.0}, {"date": "2024-05-20", "close": 23.035, "volume": 563.0}, {"date": "2024-05-21", "close": 23.04, "volume": 6487.0}, {"date": "2024-05-22", "close": 22.995, "volume": 232.0}, {"date": "2024-05-23", "close": 22.99, "volume": 2213.0}, {"date": "2024-05-24", "close": 23.035, "volume": 747.0}, {"date": "2024-05-28", "close": 23.0, "volume": 4309.0}, {"date": "2024-05-29", "close": 22.975, "volume": 2672.0}, {"date": "2024-05-30", "close": 22.98, "volume": 382.0}, {"date": "2024-05-31", "close": 22.9301, "volume": 378.0}, {"date": "2024-06-03", "close": 22.935, "volume": 266.0}, {"date": "2024-06-04", "close": 22.9451, "volume": 153.0}, {"date": "2024-06-05", "close": 22.945, "volume": 161.0}, {"date": "2024-06-06", "close": 22.9722, "volume": 1956.0}, {"date": "2024-06-07", "close": 22.935, "volume": 6.0}, {"date": "2024-06-10", "close": 22.9551, "volume": 105.0}, {"date": "2024-06-11", "close": 22.97, "volume": 12.0}, {"date": "2024-06-12", "close": 23.0034, "volume": 7.0}, {"date": "2024-06-13", "close": 23.0106, "volume": 340.0}, {"date": "2024-06-14", "close": 22.955, "volume": 506.0}, {"date": "2024-06-17", "close": 22.9869, "volume": 338.0}, {"date": "2024-06-18", "close": 23.0193, "volume": 725.0}, {"date": "2024-06-20", "close": 23.0, "volume": 2215.0}, {"date": "2024-06-21", "close": 23.02, "volume": 6.0}, {"date": "2024-06-24", "close": 23.0231, "volume": 5839.0}, {"date": "2024-06-25", "close": 23.0348, "volume": 116.0}, {"date": "2024-06-26", "close": 23.0251, "volume": 965.0}, {"date": "2024-06-27", "close": 23.0297, "volume": 4079.0}, {"date": "2024-06-28", "close": 22.93, "volume": 706.0}, {"date": "2024-07-01", "close": 22.92, "volume": 611.0}, {"date": "2024-07-02", "close": 22.9605, "volume": 980.0}, {"date": "2024-07-03", "close": 22.98, "volume": 301.0}, {"date": "2024-07-05", "close": 23.05, "volume": 674.0}, {"date": "2024-07-08", "close": 23.025, "volume": 25.0}, {"date": "2024-07-09", "close": 23.015, "volume": 44.0}, {"date": "2024-07-10", "close": 23.06, "volume": 5094.0}, {"date": "2024-07-11", "close": 23.0976, "volume": 1788.0}, {"date": "2024-07-12", "close": 23.1206, "volume": 8.0}, {"date": "2024-07-15", "close": 23.14, "volume": 880.0}, {"date": "2024-07-16", "close": 23.1753, "volume": 4514.0}, {"date": "2024-07-17", "close": 23.16, "volume": 1002.0}, {"date": "2024-07-18", "close": 23.1401, "volume": 11.0}, {"date": "2024-07-19", "close": 23.101, "volume": 2754.0}, {"date": "2024-07-22", "close": 23.17, "volume": 23.0}, {"date": "2024-07-23", "close": 23.195, "volume": 585.0}, {"date": "2024-07-24", "close": 23.15, "volume": 811.0}, {"date": "2024-07-25", "close": 23.161, "volume": 242.0}, {"date": "2024-07-26", "close": 23.1755, "volume": 582.0}, {"date": "2024-07-29", "close": 23.1824, "volume": 3703.0}, {"date": "2024-07-30", "close": 23.17, "volume": 1320.0}, {"date": "2024-07-31", "close": 23.0518, "volume": 1229.0}, {"date": "2024-08-01", "close": 23.08, "volume": 3809.0}, {"date": "2024-08-02", "close": 22.9509, "volume": 60732.0}, {"date": "2024-08-05", "close": 22.8635, "volume": 421.0}, {"date": "2024-08-06", "close": 22.9307, "volume": 748.0}, {"date": "2024-08-07", "close": 22.935, "volume": 1369.0}, {"date": "2024-08-08", "close": 22.92, "volume": 8490.0}, {"date": "2024-08-09", "close": 22.9253, "volume": 1266.0}, {"date": "2024-08-12", "close": 22.9325, "volume": 1115.0}, {"date": "2024-08-13", "close": 22.9825, "volume": 1.0}, {"date": "2024-08-14", "close": 23.02, "volume": 6934.0}, {"date": "2024-08-15", "close": 23.015, "volume": 358.0}, {"date": "2024-08-16", "close": 23.0699, "volume": 2336.0}, {"date": "2024-08-19", "close": 23.0872, "volume": 2242.0}, {"date": "2024-08-20", "close": 23.055, "volume": 412.0}, {"date": "2024-08-21", "close": 23.095, "volume": 1643.0}, {"date": "2024-08-22", "close": 23.0702, "volume": 231.0}, {"date": "2024-08-23", "close": 23.145, "volume": 253.0}, {"date": "2024-08-26", "close": 23.1124, "volume": 5662.0}, {"date": "2024-08-27", "close": 23.16, "volume": 905.0}, {"date": "2024-08-28", "close": 23.1451, "volume": 3290.0}, {"date": "2024-08-29", "close": 23.145, "volume": 60.0}, {"date": "2024-08-30", "close": 23.0328, "volume": 1188.0}, {"date": "2024-09-03", "close": 23.0359, "volume": 729.0}, {"date": "2024-09-04", "close": 23.0866, "volume": 305.0}, {"date": "2024-09-05", "close": 23.1231, "volume": 1810.0}, {"date": "2024-09-06", "close": 23.105, "volume": 648.0}, {"date": "2024-09-09", "close": 23.1241, "volume": 1435.0}, {"date": "2024-09-10", "close": 23.11, "volume": 1542.0}, {"date": "2024-09-11", "close": 23.1369, "volume": 1298.0}, {"date": "2024-09-12", "close": 23.16, "volume": 3606.0}, {"date": "2024-09-13", "close": 23.16, "volume": 1004.0}, {"date": "2024-09-16", "close": 23.21, "volume": 2468.0}, {"date": "2024-09-17", "close": 23.194, "volume": 202.0}, {"date": "2024-09-18", "close": 23.215, "volume": 3446.0}, {"date": "2024-09-19", "close": 23.2326, "volume": 2.0}, {"date": "2024-09-20", "close": 23.25, "volume": 2021.0}, {"date": "2024-09-23", "close": 23.26, "volume": 1479.0}, {"date": "2024-09-24", "close": 23.2303, "volume": 4519.0}, {"date": "2024-09-25", "close": 23.215, "volume": 4183.0}, {"date": "2024-09-26", "close": 23.245, "volume": 402.0}, {"date": "2024-09-27", "close": 23.27, "volume": 2893.0}, {"date": "2024-09-30", "close": 23.15, "volume": 18734.0}, {"date": "2024-10-01", "close": 23.1595, "volume": 3130.0}, {"date": "2024-10-02", "close": 23.14, "volume": 1332.0}, {"date": "2024-10-03", "close": 23.14, "volume": 2991.0}, {"date": "2024-10-04", "close": 23.14, "volume": 1545.0}, {"date": "2024-10-07", "close": 23.085, "volume": 628.0}, {"date": "2024-10-08", "close": 23.1111, "volume": 494.0}, {"date": "2024-10-09", "close": 23.115, "volume": 1279.0}, {"date": "2024-10-10", "close": 23.12, "volume": 3080.0}, {"date": "2024-10-11", "close": 23.14, "volume": 2478.0}, {"date": "2024-10-14", "close": 23.1992, "volume": 2449.0}, {"date": "2024-10-15", "close": 23.202, "volume": 11889.0}, {"date": "2024-10-16", "close": 23.2141, "volume": 1063.0}, {"date": "2024-10-17", "close": 23.21, "volume": 59705.0}, {"date": "2024-10-18", "close": 23.23, "volume": 45717.0}, {"date": "2024-10-21", "close": 23.17, "volume": 68672.0}, {"date": "2024-10-22", "close": 23.17, "volume": 31232.0}, {"date": "2024-10-23", "close": 23.12, "volume": 11088.0}, {"date": "2024-10-24", "close": 23.15, "volume": 8853.0}, {"date": "2024-10-25", "close": 23.165, "volume": 46375.0}, {"date": "2024-10-28", "close": 23.2, "volume": 40686.0}, {"date": "2024-10-29", "close": 23.19, "volume": 42061.0}, {"date": "2024-10-30", "close": 23.17, "volume": 37455.0}, {"date": "2024-10-31", "close": 23.0498, "volume": 8167.0}, {"date": "2024-11-01", "close": 23.04, "volume": 33430.0}, {"date": "2024-11-04", "close": 23.08, "volume": 39090.0}, {"date": "2024-11-05", "close": 23.1008, "volume": 10134.0}, {"date": "2024-11-06", "close": 23.105, "volume": 364.0}, {"date": "2024-11-07", "close": 23.19, "volume": 16117.0}, {"date": "2024-11-08", "close": 23.2, "volume": 6020.0}, {"date": "2024-11-11", "close": 23.19, "volume": 7446.0}, {"date": "2024-11-12", "close": 23.139, "volume": 32507.0}, {"date": "2024-11-13", "close": 23.1402, "volume": 5694.0}, {"date": "2024-11-14", "close": 23.15, "volume": 12281.0}, {"date": "2024-11-15", "close": 23.13, "volume": 12103.0}, {"date": "2024-11-18", "close": 23.145, "volume": 10850.0}, {"date": "2024-11-19", "close": 23.18, "volume": 3175.0}, {"date": "2024-11-20", "close": 23.18, "volume": 32735.0}, {"date": "2024-11-21", "close": 23.185, "volume": 10317.0}, {"date": "2024-11-22", "close": 23.2019, "volume": 18797.0}, {"date": "2024-11-25", "close": 23.241, "volume": 31720.0}, {"date": "2024-11-26", "close": 23.2, "volume": 40450.0}, {"date": "2024-11-27", "close": 23.27, "volume": 105642.0}, {"date": "2024-11-29", "close": 23.17, "volume": 67761.0}, {"date": "2024-12-02", "close": 23.17, "volume": 95260.0}, {"date": "2024-12-03", "close": 23.18, "volume": 24455.0}, {"date": "2024-12-04", "close": 23.18, "volume": 10174.0}, {"date": "2024-12-05", "close": 23.17, "volume": 9399.0}, {"date": "2024-12-06", "close": 23.205, "volume": 16723.0}, {"date": "2024-12-09", "close": 23.185, "volume": 16990.0}, {"date": "2024-12-10", "close": 23.1757, "volume": 41657.0}, {"date": "2024-12-11", "close": 23.195, "volume": 25716.0}, {"date": "2024-12-12", "close": 23.18, "volume": 19285.0}, {"date": "2024-12-13", "close": 23.15, "volume": 16031.0}, {"date": "2024-12-16", "close": 23.1765, "volume": 13389.0}, {"date": "2024-12-17", "close": 23.16, "volume": 20958.0}, {"date": "2024-12-18", "close": 23.02, "volume": 16572.0}, {"date": "2024-12-19", "close": 23.0084, "volume": 16725.0}, {"date": "2024-12-20", "close": 23.08, "volume": 12896.0}, {"date": "2024-12-23", "close": 23.075, "volume": 3217.0}, {"date": "2024-12-24", "close": 23.094, "volume": 6171.0}, {"date": "2024-12-26", "close": 23.1308, "volume": 9491.0}, {"date": "2024-12-27", "close": 23.1, "volume": 8139.0}, {"date": "2024-12-30", "close": 23.12, "volume": 12234.0}, {"date": "2024-12-31", "close": 22.95, "volume": 16894.0}, {"date": "2025-01-02", "close": 22.98, "volume": 16496.0}, {"date": "2025-01-03", "close": 23.0138, "volume": 5643.0}, {"date": "2025-01-06", "close": 23.035, "volume": 9283.0}, {"date": "2025-01-07", "close": 22.9916, "volume": 36336.0}, {"date": "2025-01-08", "close": 23.035, "volume": 11998.0}, {"date": "2025-01-10", "close": 22.9787, "volume": 26368.0}, {"date": "2025-01-13", "close": 23.005, "volume": 10571.0}, {"date": "2025-01-14", "close": 22.9949, "volume": 10890.0}, {"date": "2025-01-15", "close": 23.11, "volume": 18376.0}, {"date": "2025-01-16", "close": 23.1002, "volume": 25591.0}, {"date": "2025-01-17", "close": 23.09, "volume": 4462.0}, {"date": "2025-01-21", "close": 23.1686, "volume": 12711.0}, {"date": "2025-01-22", "close": 23.135, "volume": 6422.0}, {"date": "2025-01-23", "close": 23.1857, "volume": 7251.0}, {"date": "2025-01-24", "close": 23.2, "volume": 22836.0}, {"date": "2025-01-27", "close": 23.205, "volume": 16190.0}, {"date": "2025-01-28", "close": 23.2, "volume": 7992.0}, {"date": "2025-01-29", "close": 23.1868, "volume": 8791.0}, {"date": "2025-01-30", "close": 23.215, "volume": 3545.0}, {"date": "2025-01-31", "close": 23.095, "volume": 26940.0}, {"date": "2025-02-03", "close": 23.0681, "volume": 17682.0}, {"date": "2025-02-04", "close": 23.1162, "volume": 20969.0}, {"date": "2025-02-05", "close": 23.16, "volume": 24909.0}, {"date": "2025-02-06", "close": 23.11, "volume": 21478.0}, {"date": "2025-02-07", "close": 23.11, "volume": 14318.0}, {"date": "2025-02-10", "close": 23.1087, "volume": 14382.0}, {"date": "2025-02-11", "close": 23.09, "volume": 14080.0}, {"date": "2025-02-12", "close": 23.07, "volume": 16726.0}, {"date": "2025-02-13", "close": 23.1051, "volume": 12540.0}, {"date": "2025-02-14", "close": 23.135, "volume": 12822.0}, {"date": "2025-02-18", "close": 23.13, "volume": 19438.0}, {"date": "2025-02-19", "close": 23.1251, "volume": 8024.0}, {"date": "2025-02-20", "close": 23.14, "volume": 3346.0}, {"date": "2025-02-21", "close": 23.135, "volume": 20453.0}, {"date": "2025-02-24", "close": 23.17, "volume": 20030.0}, {"date": "2025-02-25", "close": 23.17, "volume": 8242.0}, {"date": "2025-02-26", "close": 23.1985, "volume": 4640.0}, {"date": "2025-02-27", "close": 23.19, "volume": 18986.0}, {"date": "2025-02-28", "close": 23.07, "volume": 11852.0}, {"date": "2025-03-03", "close": 23.04, "volume": 21338.0}, {"date": "2025-03-04", "close": 23.05, "volume": 10481.0}, {"date": "2025-03-05", "close": 23.0276, "volume": 18839.0}, {"date": "2025-03-06", "close": 23.0, "volume": 20112.0}, {"date": "2025-03-07", "close": 23.02, "volume": 10070.0}, {"date": "2025-03-10", "close": 22.9731, "volume": 23617.0}, {"date": "2025-03-11", "close": 22.9285, "volume": 12434.0}, {"date": "2025-03-12", "close": 22.95, "volume": 12792.0}, {"date": "2025-03-13", "close": 22.8692, "volume": 22544.0}, {"date": "2025-03-14", "close": 22.93, "volume": 4896.0}, {"date": "2025-03-17", "close": 22.9621, "volume": 15355.0}, {"date": "2025-03-18", "close": 22.9447, "volume": 2111.0}, {"date": "2025-03-19", "close": 23.0218, "volume": 4036.0}, {"date": "2025-03-20", "close": 22.9944, "volume": 2882.0}, {"date": "2025-03-21", "close": 23.02, "volume": 15565.0}, {"date": "2025-03-24", "close": 23.051, "volume": 4260.0}, {"date": "2025-03-25", "close": 23.06, "volume": 19438.0}, {"date": "2025-03-26", "close": 22.985, "volume": 9115.0}, {"date": "2025-03-27", "close": 22.98, "volume": 13570.0}, {"date": "2025-03-28", "close": 22.96, "volume": 4298.0}, {"date": "2025-03-31", "close": 22.85, "volume": 11984.0}, {"date": "2025-04-01", "close": 22.889, "volume": 13894.0}, {"date": "2025-04-02", "close": 22.8751, "volume": 3494.0}, {"date": "2025-04-03", "close": 22.74, "volume": 20789.0}, {"date": "2025-04-04", "close": 22.5, "volume": 11151.0}, {"date": "2025-04-07", "close": 22.4613, "volume": 18811.0}, {"date": "2025-04-08", "close": 22.2354, "volume": 13266.0}, {"date": "2025-04-09", "close": 22.7119, "volume": 32046.0}, {"date": "2025-04-10", "close": 22.2815, "volume": 17133.0}, {"date": "2025-04-11", "close": 22.4447, "volume": 6710.0}, {"date": "2025-04-14", "close": 22.5121, "volume": 18297.0}, {"date": "2025-04-15", "close": 22.5998, "volume": 14237.0}, {"date": "2025-04-16", "close": 22.525, "volume": 14705.0}, {"date": "2025-04-17", "close": 22.6453, "volume": 46528.0}, {"date": "2025-04-21", "close": 22.6, "volume": 11454.0}, {"date": "2025-04-22", "close": 22.6579, "volume": 5040.0}, {"date": "2025-04-23", "close": 22.743, "volume": 15519.0}, {"date": "2025-04-24", "close": 22.9338, "volume": 11665.0}, {"date": "2025-04-25", "close": 22.9341, "volume": 16460.0}, {"date": "2025-04-28", "close": 22.9547, "volume": 2496.0}, {"date": "2025-04-29", "close": 22.9902, "volume": 7828.0}, {"date": "2025-04-30", "close": 22.8079, "volume": 4562.0}, {"date": "2025-05-01", "close": 22.79, "volume": 7448.0}, {"date": "2025-05-02", "close": 22.875, "volume": 3085.0}, {"date": "2025-05-05", "close": 22.8548, "volume": 6313.0}, {"date": "2025-05-06", "close": 22.8549, "volume": 3751.0}, {"date": "2025-05-07", "close": 22.865, "volume": 8133.0}, {"date": "2025-05-08", "close": 22.86, "volume": 5784.0}, {"date": "2025-05-09", "close": 22.86, "volume": 8623.0}, {"date": "2025-05-12", "close": 22.999, "volume": 10698.0}, {"date": "2025-05-13", "close": 23.025, "volume": 12784.0}, {"date": "2025-05-14", "close": 22.9768, "volume": 2714.0}, {"date": "2025-05-15", "close": 23.015, "volume": 4331.0}, {"date": "2025-05-16", "close": 23.05, "volume": 8410.0}, {"date": "2025-05-19", "close": 23.0359, "volume": 3183.0}, {"date": "2025-05-20", "close": 23.0247, "volume": 7805.0}, {"date": "2025-05-21", "close": 22.9495, "volume": 6384.0}, {"date": "2025-05-22", "close": 22.98, "volume": 6409.0}, {"date": "2025-05-23", "close": 22.9502, "volume": 16155.0}, {"date": "2025-05-27", "close": 23.008, "volume": 63516.0}, {"date": "2025-05-28", "close": 23.0035, "volume": 14029.0}, {"date": "2025-05-29", "close": 23.031, "volume": 16780.0}, {"date": "2025-05-30", "close": 22.9348, "volume": 19413.0}, {"date": "2025-06-02", "close": 22.96, "volume": 5289.0}, {"date": "2025-06-03", "close": 22.96, "volume": 5212.0}, {"date": "2025-06-04", "close": 23.0054, "volume": 4704.0}, {"date": "2025-06-05", "close": 23.0, "volume": 15464.0}, {"date": "2025-06-06", "close": 22.9902, "volume": 15374.0}, {"date": "2025-06-09", "close": 23.025, "volume": 30737.0}, {"date": "2025-06-10", "close": 23.02, "volume": 12439.0}, {"date": "2025-06-11", "close": 23.028, "volume": 5204.0}, {"date": "2025-06-12", "close": 23.07, "volume": 6128.0}, {"date": "2025-06-13", "close": 23.02, "volume": 5270.0}, {"date": "2025-06-16", "close": 23.055, "volume": 7168.0}, {"date": "2025-06-17", "close": 23.0272, "volume": 15192.0}, {"date": "2025-06-18", "close": 23.07, "volume": 6353.0}, {"date": "2025-06-20", "close": 23.095, "volume": 8740.0}, {"date": "2025-06-23", "close": 23.155, "volume": 5366.0}, {"date": "2025-06-24", "close": 23.175, "volume": 5384.0}, {"date": "2025-06-25", "close": 23.2163, "volume": 4700.0}, {"date": "2025-06-26", "close": 23.28, "volume": 2431.0}, {"date": "2025-06-27", "close": 23.285, "volume": 30061.0}, {"date": "2025-06-30", "close": 23.22, "volume": 16612.0}, {"date": "2025-07-01", "close": 23.205, "volume": 7619.0}, {"date": "2025-07-02", "close": 23.215, "volume": 6075.0}, {"date": "2025-07-03", "close": 23.22, "volume": 24175.0}, {"date": "2025-07-07", "close": 23.18, "volume": 17197.0}, {"date": "2025-07-08", "close": 23.1449, "volume": 11170.0}, {"date": "2025-07-09", "close": 23.175, "volume": 8754.0}, {"date": "2025-07-10", "close": 23.22, "volume": 15499.0}, {"date": "2025-07-11", "close": 23.1895, "volume": 17621.0}, {"date": "2025-07-14", "close": 23.1889, "volume": 3820.0}, {"date": "2025-07-15", "close": 23.16, "volume": 15170.0}, {"date": "2025-07-16", "close": 23.22, "volume": 36664.0}, {"date": "2025-07-17", "close": 23.225, "volume": 39571.0}, {"date": "2025-07-18", "close": 23.25, "volume": 9940.0}, {"date": "2025-07-21", "close": 23.2601, "volume": 20793.0}, {"date": "2025-07-22", "close": 23.28, "volume": 6286.0}, {"date": "2025-07-23", "close": 23.275, "volume": 20362.0}, {"date": "2025-07-24", "close": 23.28, "volume": 29384.0}, {"date": "2025-07-25", "close": 23.2674, "volume": 11269.0}, {"date": "2025-07-28", "close": 23.27, "volume": 5799.0}, {"date": "2025-07-29", "close": 23.27, "volume": 8067.0}, {"date": "2025-07-30", "close": 23.25, "volume": 10277.0}, {"date": "2025-07-31", "close": 23.1357, "volume": 6446.0}, {"date": "2025-08-01", "close": 23.15, "volume": 8828.0}, {"date": "2025-08-04", "close": 23.1934, "volume": 11315.0}, {"date": "2025-08-05", "close": 23.1973, "volume": 3718.0}, {"date": "2025-08-06", "close": 23.205, "volume": 8186.0}, {"date": "2025-08-07", "close": 23.195, "volume": 12481.0}, {"date": "2025-08-08", "close": 23.2001, "volume": 9517.0}, {"date": "2025-08-11", "close": 23.215, "volume": 8385.0}, {"date": "2025-08-12", "close": 23.2349, "volume": 18558.0}, {"date": "2025-08-13", "close": 23.2995, "volume": 22916.0}, {"date": "2025-08-14", "close": 23.2404, "volume": 10243.0}, {"date": "2025-08-15", "close": 23.2388, "volume": 8100.0}, {"date": "2025-08-18", "close": 23.2295, "volume": 4753.0}, {"date": "2025-08-19", "close": 23.255, "volume": 14589.0}, {"date": "2025-08-20", "close": 23.2408, "volume": 1830.0}, {"date": "2025-08-21", "close": 23.24, "volume": 12739.0}, {"date": "2025-08-22", "close": 23.345, "volume": 13295.0}, {"date": "2025-08-25", "close": 23.327, "volume": 13211.0}, {"date": "2025-08-26", "close": 23.34, "volume": 12387.0}, {"date": "2025-08-27", "close": 23.3608, "volume": 9274.0}, {"date": "2025-08-28", "close": 23.355, "volume": 5303.0}, {"date": "2025-08-29", "close": 23.245, "volume": 26018.0}, {"date": "2025-09-02", "close": 23.205, "volume": 17337.0}, {"date": "2025-09-03", "close": 23.2503, "volume": 4140.0}, {"date": "2025-09-04", "close": 23.2898, "volume": 6229.0}, {"date": "2025-09-05", "close": 23.28, "volume": 7657.0}, {"date": "2025-09-08", "close": 23.235, "volume": 32020.0}, {"date": "2025-09-09", "close": 23.22, "volume": 6597.0}, {"date": "2025-09-10", "close": 23.24, "volume": 2887.0}, {"date": "2025-09-11", "close": 23.275, "volume": 4281.0}, {"date": "2025-09-12", "close": 23.27, "volume": 52822.0}, {"date": "2025-09-15", "close": 23.285, "volume": 2544.0}, {"date": "2025-09-16", "close": 23.28, "volume": 2680.0}, {"date": "2025-09-17", "close": 23.26, "volume": 4175.0}, {"date": "2025-09-18", "close": 23.2831, "volume": 10259.0}, {"date": "2025-09-19", "close": 23.32, "volume": 14903.0}, {"date": "2025-09-22", "close": 23.31, "volume": 3580.0}, {"date": "2025-09-23", "close": 23.3042, "volume": 2377.0}, {"date": "2025-09-24", "close": 23.315, "volume": 9525.0}, {"date": "2025-09-25", "close": 23.32, "volume": 39074.0}, {"date": "2025-09-26", "close": 23.349, "volume": 25080.0}, {"date": "2025-09-29", "close": 23.355, "volume": 62953.0}, {"date": "2025-09-30", "close": 23.2579, "volume": 32665.0}, {"date": "2025-10-01", "close": 23.275, "volume": 39989.0}, {"date": "2025-10-02", "close": 23.2846, "volume": 28268.0}, {"date": "2025-10-03", "close": 23.2519, "volume": 113188.0}, {"date": "2025-10-06", "close": 23.27, "volume": 32554.0}, {"date": "2025-10-07", "close": 23.26, "volume": 34212.0}, {"date": "2025-10-08", "close": 23.24, "volume": 47115.0}, {"date": "2025-10-09", "close": 23.19, "volume": 20704.0}, {"date": "2025-10-10", "close": 23.0942, "volume": 10395.0}, {"date": "2025-10-13", "close": 23.175, "volume": 24448.0}, {"date": "2025-10-14", "close": 23.1903, "volume": 13240.0}, {"date": "2025-10-15", "close": 23.2451, "volume": 13271.0}, {"date": "2025-10-16", "close": 23.26, "volume": 22788.0}, {"date": "2025-10-17", "close": 23.25, "volume": 11257.0}, {"date": "2025-10-20", "close": 23.31, "volume": 12105.0}, {"date": "2025-10-21", "close": 23.28, "volume": 24386.0}, {"date": "2025-10-22", "close": 23.29, "volume": 18484.0}, {"date": "2025-10-23", "close": 23.31, "volume": 189466.0}, {"date": "2025-10-24", "close": 23.345, "volume": 16174.0}, {"date": "2025-10-27", "close": 23.36, "volume": 12707.0}, {"date": "2025-10-28", "close": 23.36, "volume": 25988.0}, {"date": "2025-10-29", "close": 23.3, "volume": 15358.0}, {"date": "2025-10-30", "close": 23.305, "volume": 20535.0}, {"date": "2025-10-31", "close": 23.2096, "volume": 24608.0}, {"date": "2025-11-03", "close": 23.17, "volume": 34210.0}, {"date": "2025-11-04", "close": 23.1699, "volume": 13308.0}, {"date": "2025-11-05", "close": 23.16, "volume": 4874.0}, {"date": "2025-11-06", "close": 23.17, "volume": 6448.0}, {"date": "2025-11-07", "close": 23.22, "volume": 13693.0}, {"date": "2025-11-10", "close": 23.28, "volume": 18356.0}, {"date": "2025-11-11", "close": 23.295, "volume": 20031.0}, {"date": "2025-11-12", "close": 23.265, "volume": 13422.0}, {"date": "2025-11-13", "close": 23.2096, "volume": 28681.0}, {"date": "2025-11-14", "close": 23.225, "volume": 26404.0}, {"date": "2025-11-17", "close": 23.185, "volume": 15656.0}, {"date": "2025-11-18", "close": 23.185, "volume": 14755.0}, {"date": "2025-11-19", "close": 23.21, "volume": 60449.0}, {"date": "2025-11-20", "close": 23.1956, "volume": 11236.0}, {"date": "2025-11-21", "close": 23.25, "volume": 11662.0}, {"date": "2025-11-24", "close": 23.3, "volume": 10814.0}, {"date": "2025-11-25", "close": 23.38, "volume": 17171.0}, {"date": "2025-11-26", "close": 23.385, "volume": 10819.0}, {"date": "2025-11-28", "close": 23.2701, "volume": 5846.0}, {"date": "2025-12-01", "close": 23.2693, "volume": 14205.0}, {"date": "2025-12-02", "close": 23.305, "volume": 39652.0}, {"date": "2025-12-03", "close": 23.33, "volume": 21080.0}, {"date": "2025-12-04", "close": 23.322, "volume": 10637.0}, {"date": "2025-12-05", "close": 23.325, "volume": 14651.0}, {"date": "2025-12-08", "close": 23.2818, "volume": 21745.0}, {"date": "2025-12-09", "close": 23.2846, "volume": 16462.0}, {"date": "2025-12-10", "close": 23.33, "volume": 12333.0}, {"date": "2025-12-11", "close": 23.34, "volume": 20895.0}, {"date": "2025-12-12", "close": 23.301, "volume": 14683.0}, {"date": "2025-12-15", "close": 23.325, "volume": 8627.0}, {"date": "2025-12-16", "close": 23.315, "volume": 7053.0}, {"date": "2025-12-17", "close": 23.315, "volume": 7673.0}, {"date": "2025-12-18", "close": 23.3749, "volume": 4899.0}, {"date": "2025-12-19", "close": 23.364, "volume": 11415.0}, {"date": "2025-12-22", "close": 23.359, "volume": 15074.0}, {"date": "2025-12-23", "close": 23.4089, "volume": 8124.0}, {"date": "2025-12-24", "close": 23.435, "volume": 12453.0}, {"date": "2025-12-26", "close": 23.43, "volume": 15219.0}, {"date": "2025-12-29", "close": 23.44, "volume": 8486.0}, {"date": "2025-12-30", "close": 23.4495, "volume": 19802.0}, {"date": "2025-12-31", "close": 23.285, "volume": 21417.0}, {"date": "2026-01-02", "close": 23.308, "volume": 19436.0}, {"date": "2026-01-05", "close": 23.36, "volume": 25284.0}, {"date": "2026-01-06", "close": 23.345, "volume": 30598.0}, {"date": "2026-01-07", "close": 23.3443, "volume": 16512.0}, {"date": "2026-01-08", "close": 23.35, "volume": 17399.0}, {"date": "2026-01-09", "close": 23.3485, "volume": 22298.0}, {"date": "2026-01-12", "close": 23.335, "volume": 22963.0}, {"date": "2026-01-13", "close": 23.33, "volume": 38155.0}, {"date": "2026-01-14", "close": 23.335, "volume": 94925.0}, {"date": "2026-01-15", "close": 23.35, "volume": 39461.0}, {"date": "2026-01-16", "close": 23.359, "volume": 16791.0}, {"date": "2026-01-20", "close": 23.345, "volume": 17018.0}, {"date": "2026-01-21", "close": 23.36, "volume": 14240.0}, {"date": "2026-01-22", "close": 23.385, "volume": 20274.0}, {"date": "2026-01-23", "close": 23.371, "volume": 18728.0}, {"date": "2026-01-26", "close": 23.392, "volume": 14067.0}, {"date": "2026-01-27", "close": 23.37, "volume": 22601.0}, {"date": "2026-01-28", "close": 23.375, "volume": 16882.0}, {"date": "2026-01-29", "close": 23.345, "volume": 19691.0}, {"date": "2026-01-30", "close": 23.3, "volume": 14614.0}, {"date": "2026-02-02", "close": 23.305, "volume": 24847.0}, {"date": "2026-02-03", "close": 23.3026, "volume": 20428.0}, {"date": "2026-02-04", "close": 23.2596, "volume": 29124.0}, {"date": "2026-02-05", "close": 23.2526, "volume": 46549.0}, {"date": "2026-02-06", "close": 23.3146, "volume": 3085.0}, {"date": "2026-02-09", "close": 23.3248, "volume": 5880.0}, {"date": "2026-02-10", "close": 23.32, "volume": 10230.0}, {"date": "2026-02-11", "close": 23.32, "volume": 17001.0}, {"date": "2026-02-12", "close": 23.33, "volume": 22238.0}, {"date": "2026-02-13", "close": 23.3, "volume": 16238.0}, {"date": "2026-02-17", "close": 23.31, "volume": 15498.0}, {"date": "2026-02-18", "close": 23.335, "volume": 25136.0}, {"date": "2026-02-19", "close": 23.335, "volume": 16106.0}, {"date": "2026-02-20", "close": 23.34, "volume": 36054.0}, {"date": "2026-02-23", "close": 23.3205, "volume": 10701.0}, {"date": "2026-02-24", "close": 23.32, "volume": 8719.0}, {"date": "2026-02-25", "close": 23.335, "volume": 5715.0}, {"date": "2026-02-26", "close": 23.32, "volume": 14414.0}, {"date": "2026-02-27", "close": 23.1262, "volume": 14624.0}, {"date": "2026-03-02", "close": 23.135, "volume": 16324.0}, {"date": "2026-03-03", "close": 23.105, "volume": 10893.0}, {"date": "2026-03-04", "close": 23.175, "volume": 6407.0}, {"date": "2026-03-05", "close": 23.125, "volume": 24054.0}, {"date": "2026-03-06", "close": 23.0545, "volume": 11768.0}, {"date": "2026-03-09", "close": 23.15, "volume": 42122.0}, {"date": "2026-03-10", "close": 23.12, "volume": 41290.0}, {"date": "2026-03-11", "close": 23.068, "volume": 27826.0}, {"date": "2026-03-12", "close": 22.96, "volume": 8746.0}, {"date": "2026-03-13", "close": 22.935, "volume": 46034.0}, {"date": "2026-03-16", "close": 23.035, "volume": 27489.0}, {"date": "2026-03-17", "close": 23.075, "volume": 26519.0}, {"date": "2026-03-18", "close": 23.005, "volume": 15948.0}, {"date": "2026-03-19", "close": 22.9997, "volume": 12159.0}, {"date": "2026-03-20", "close": 22.8799, "volume": 33458.0}, {"date": "2026-03-23", "close": 22.995, "volume": 24964.0}, {"date": "2026-03-24", "close": 22.93, "volume": 12225.0}, {"date": "2026-03-25", "close": 22.975, "volume": 14847.0}, {"date": "2026-03-26", "close": 22.832, "volume": 27852.0}, {"date": "2026-03-27", "close": 22.8064, "volume": 12326.0}, {"date": "2026-03-30", "close": 22.86, "volume": 38109.0}, {"date": "2026-03-31", "close": 22.91, "volume": 34635.0}, {"date": "2026-04-01", "close": 22.955, "volume": 38298.0}, {"date": "2026-04-02", "close": 22.965, "volume": 12563.0}, {"date": "2026-04-06", "close": 23.02, "volume": 20940.0}, {"date": "2026-04-07", "close": 23.0518, "volume": 50016.0}, {"date": "2026-04-08", "close": 23.1394, "volume": 11727.0}, {"date": "2026-04-09", "close": 23.145, "volume": 16348.0}, {"date": "2026-04-10", "close": 23.07, "volume": 21103.0}, {"date": "2026-04-13", "close": 23.11, "volume": 22943.0}, {"date": "2026-04-14", "close": 23.195, "volume": 13549.0}, {"date": "2026-04-15", "close": 23.1716, "volume": 13558.0}, {"date": "2026-04-16", "close": 23.16, "volume": 10430.0}, {"date": "2026-04-17", "close": 23.235, "volume": 9711.0}, {"date": "2026-04-20", "close": 23.235, "volume": null}, {"date": "2026-04-21", "close": 23.175, "volume": 12841.0}, {"date": "2026-04-22", "close": 23.2183, "volume": 5476.0}, {"date": "2026-04-23", "close": 23.1919, "volume": 10074.0}, {"date": "2026-04-24", "close": 23.22, "volume": 23393.0}, {"date": "2026-04-27", "close": 23.22, "volume": 20171.0}, {"date": "2026-04-28", "close": 23.18, "volume": 14858.0}, {"date": "2026-04-29", "close": 23.18, "volume": 16275.0}, {"date": "2026-04-30", "close": 23.135, "volume": 5156.0}, {"date": "2026-05-01", "close": 23.1388, "volume": 32686.0}, {"date": "2026-05-04", "close": 23.09, "volume": 23621.0}, {"date": "2026-05-05", "close": 23.1179, "volume": 24856.0}, {"date": "2026-05-06", "close": 23.19, "volume": 21213.0}, {"date": "2026-05-07", "close": 23.135, "volume": 17085.0}, {"date": "2026-05-08", "close": 23.16, "volume": 9162.0}, {"date": "2026-05-11", "close": 23.14, "volume": 9742.0}, {"date": "2026-05-12", "close": 23.12, "volume": 28730.0}, {"date": "2026-05-13", "close": 23.125, "volume": 17141.0}, {"date": "2026-05-14", "close": 23.1, "volume": 14940.0}, {"date": "2026-05-15", "close": 23.035, "volume": 12209.0}, {"date": "2026-05-18", "close": 23.035, "volume": 10057.0}, {"date": "2026-05-19", "close": 23.025, "volume": 46183.0}, {"date": "2026-05-20", "close": 23.125, "volume": 7380.0}, {"date": "2026-05-21", "close": 23.12, "volume": 14642.0}, {"date": "2026-05-22", "close": 23.155, "volume": 16582.0}, {"date": "2026-05-26", "close": 23.18, "volume": 10238.0}, {"date": "2026-05-27", "close": 23.195, "volume": 5351.0}, {"date": "2026-05-28", "close": 23.205, "volume": 6044.0}, {"date": "2026-05-29", "close": 23.125, "volume": 25063.0}, {"date": "2026-06-01", "close": 23.12, "volume": 14522.0}, {"date": "2026-06-02", "close": 23.125, "volume": 7009.0}, {"date": "2026-06-03", "close": 23.087, "volume": 10671.0}, {"date": "2026-06-04", "close": 23.113, "volume": 6988.0}, {"date": "2026-06-05", "close": 23.055, "volume": 7865.0}, {"date": "2026-06-08", "close": 23.06, "volume": 23793.0}, {"date": "2026-06-09", "close": 23.055, "volume": 9842.0}, {"date": "2026-06-10", "close": 23.07, "volume": 39206.0}, {"date": "2026-06-11", "close": 23.152, "volume": 24928.0}, {"date": "2026-06-12", "close": 23.115, "volume": 23104.0}, {"date": "2026-06-15", "close": 23.1515, "volume": 18135.0}, {"date": "2026-06-16", "close": 23.15, "volume": 4915.0}, {"date": "2026-06-17", "close": 23.115, "volume": 8165.0}, {"date": "2026-06-18", "close": 23.1528, "volume": 9522.0}, {"date": "2026-06-22", "close": 23.145, "volume": 13569.0}, {"date": "2026-06-23", "close": 23.125, "volume": 7072.0}, {"date": "2026-06-24", "close": 23.13, "volume": 11233.0}, {"date": "2026-06-25", "close": 23.1299, "volume": 18650.0}, {"date": "2026-06-26", "close": 23.125, "volume": 7349.0}, {"date": "2026-06-29", "close": 23.135, "volume": 26616.0}, {"date": "2026-06-30", "close": 23.04, "volume": 45668.0}, {"date": "2026-07-01", "close": 23.06, "volume": 29091.0}, {"date": "2026-07-02", "close": 23.0826, "volume": 15125.0}, {"date": "2026-07-06", "close": 23.1, "volume": 15288.0}, {"date": "2026-07-07", "close": 23.0987, "volume": 33765.0}, {"date": "2026-07-08", "close": 23.07, "volume": 8795.0}, {"date": "2026-07-09", "close": 23.1, "volume": 30014.0}, {"date": "2026-07-10", "close": 23.086, "volume": 8862.0}, {"date": "2026-07-13", "close": 23.041, "volume": 6648.0}, {"date": "2026-07-14", "close": 23.075, "volume": 53825.0}, {"date": "2026-07-15", "close": 23.055, "volume": 15091.0}, {"date": "2026-07-16", "close": 23.06, "volume": 13609.0}, {"date": "2026-07-17", "close": 23.075, "volume": 18755.0}, {"date": "2026-07-20", "close": 23.11, "volume": 9970.0}, {"date": "2026-07-21", "close": 23.075, "volume": 14229.0}, {"date": "2026-07-22", "close": 23.035, "volume": 10513.0}, {"date": "2026-07-23", "close": 22.9918, "volume": 4123.0}, {"date": "2026-07-24", "close": 23.0, "volume": 10167.0}, {"date": "2026-07-27", "close": 22.999, "volume": 10885.0}, {"date": "2026-07-28", "close": 23.01, "volume": 13041.0}, {"date": "2026-07-29", "close": 22.96, "volume": 15508.0}, {"date": "2026-07-30", "close": 23.039, "volume": 11915.0}, {"date": "2026-07-31", "close": 22.8901, "volume": 5232.0}, {"date": "2026-08-03", "close": 22.965, "volume": 16219.0}, {"date": "2026-08-04", "close": 23.025, "volume": 3654.0}, {"date": "2026-08-05", "close": 22.9971, "volume": 15850.0}, {"date": "2026-08-06", "close": 22.99, "volume": 23427.0}, {"date": "2026-08-07", "close": 23.045, "volume": 23108.0}, {"date": "2026-08-10", "close": 22.96, "volume": 157386.0}, {"date": "2026-08-11", "close": 22.9256, "volume": 13054.0}, {"date": "2026-08-12", "close": 22.975, "volume": 22092.0}, {"date": "2026-08-13", "close": 23.01, "volume": 6209.0}, {"date": "2026-08-14", "close": 23.0295, "volume": 30977.0}, {"date": "2026-08-17", "close": 23.0, "volume": 56347.0}, {"date": "2026-08-18", "close": 22.943, "volume": 30889.0}, {"date": "2026-08-19", "close": 23.0382, "volume": 53918.0}, {"date": "2026-08-20", "close": 23.051, "volume": 26083.0}, {"date": "2026-08-21", "close": 23.0463, "volume": 18175.0}, {"date": "2026-08-24", "close": 23.1, "volume": 11864.0}, {"date": "2026-08-25", "close": 23.116, "volume": 18257.0}, {"date": "2026-08-26", "close": 23.085, "volume": 7347.0}, {"date": "2026-08-27", "close": 23.13, "volume": 37517.0}, {"date": "2026-08-28", "close": 23.105, "volume": 8570.0}, {"date": "2026-08-31", "close": 23.004, "volume": 24219.0}, {"date": "2026-09-01", "close": 22.9689, "volume": 25020.0}, {"date": "2026-09-02", "close": 22.9251, "volume": 48063.0}, {"date": "2026-09-03", "close": 22.97, "volume": 18144.0}, {"date": "2026-09-04", "close": 22.9521, "volume": 22949.0}, {"date": "2026-09-08", "close": 22.935, "volume": 13968.0}, {"date": "2026-09-09", "close": 22.888, "volume": 13906.0}, {"date": "2026-09-10", "close": 22.855, "volume": 15283.0}, {"date": "2026-09-11", "close": 22.86, "volume": 7206.0}, {"date": "2026-09-14", "close": 22.83, "volume": 22895.0}, {"date": "2026-09-15", "close": 22.84, "volume": 22339.0}, {"date": "2026-09-16", "close": 22.8656, "volume": 61282.0}, {"date": "2026-09-17", "close": 22.895, "volume": 31825.0}, {"date": "2026-09-18", "close": 22.89, "volume": 52306.0}, {"date": "2026-09-21", "close": 22.8896, "volume": 45436.0}, {"date": "2026-09-22", "close": 22.88, "volume": 21027.0}, {"date": "2026-09-23", "close": 22.7891, "volume": 39133.0}, {"date": "2026-09-24", "close": 22.69, "volume": 101820.0}, {"date": "2026-09-25", "close": 22.71, "volume": 50439.0}, {"date": "2026-09-28", "close": 22.61, "volume": 30025.0}, {"date": "2026-09-29", "close": 22.5818, "volume": 28936.0}, {"date": "2026-09-30", "close": 22.45, "volume": 33594.0}, {"date": "2026-10-01", "close": 22.48, "volume": 34523.0}, {"date": "2026-10-02", "close": 22.5084, "volume": 21808.0}, {"date": "2026-10-05", "close": 22.53, "volume": 17543.0}, {"date": "2026-10-06", "close": 22.59, "volume": 69905.0}, {"date": "2026-10-07", "close": 22.5576, "volume": 20229.0}, {"date": "2026-10-08", "close": 22.56, "volume": 39391.0}, {"date": "2026-10-09", "close": 22.58, "volume": 311519.0}], "refreshing": true}