{"ticker": "GRNV", "overview": {"name": "Vaneck MSCI Australian Sustainable Equity ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GRNV", "has_prices": true, "as_of": "2026-08-07", "last": 32.65, "prev_close": 32.29, "change": 0.35999999999999943, "change_pct": 0.011148962527098155, "session_volume": 4046.0, "vwap_5": 32.27496827545928, "vwap_20": 31.663742604310496, "vwap_60": 31.28022269109717, "vwap_250": 32.63586853630704, "high_52w": 34.47, "low_52w": 29.06, "avg_volume_20": 14594.65, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Issued Capital", "title": "Issued Units Outstanding as at 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145260-2A1702359"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Annual Report FYE 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140771-2A1699857"}, {"date": "2026-09-03", "form": "Issued Capital", "title": "Issued Units Outstanding as at 31 August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131708-2A1695022"}, {"date": "2026-08-06", "form": "Issued Capital", "title": "Issued Units Outstanding as at 31 July 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118703-2A1688016"}, {"date": "2026-07-16", "form": "Distribution Announcement", "title": "Dividend component details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111645-2A1684712"}], "performance": {"ticker": "GRNV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-06-25", "close": 26.84, "volume": 177388.0}, {"date": "2019-06-26", "close": 26.73, "volume": 240106.0}, {"date": "2019-06-27", "close": 26.7, "volume": 129.0}, {"date": "2019-06-28", "close": 26.69, "volume": 50.0}, {"date": "2019-07-01", "close": 26.25, "volume": 67051.0}, {"date": "2019-07-02", "close": 26.3, "volume": 10142.0}, {"date": "2019-07-03", "close": 26.48, "volume": 2288.0}, {"date": "2019-07-05", "close": 26.82, "volume": 10339.0}, {"date": "2019-07-09", "close": 26.4, "volume": 2371.0}, {"date": "2019-07-10", "close": 26.55, "volume": 3622.0}, {"date": "2019-07-11", "close": 26.69, "volume": 240370.0}, {"date": "2019-07-12", "close": 26.56, "volume": 4692.0}, {"date": "2019-07-15", "close": 26.25, "volume": 761.0}, {"date": "2019-07-16", "close": 26.29, "volume": 712.0}, {"date": "2019-07-17", "close": 26.29, "volume": 17.0}, {"date": "2019-07-18", "close": 26.32, "volume": 17248.0}, {"date": "2019-07-19", "close": 26.38, "volume": 4925.0}, {"date": "2019-07-22", "close": 26.47, "volume": 492.0}, {"date": "2019-07-23", "close": 26.46, "volume": 169.0}, {"date": "2019-07-25", "close": 26.88, "volume": 1294.0}, {"date": "2019-07-26", "close": 26.82, "volume": 932.0}, {"date": "2019-07-29", "close": 26.95, "volume": 871.0}, {"date": "2019-07-30", "close": 27.08, "volume": 417.0}, {"date": "2019-07-31", "close": 26.96, "volume": 647.0}, {"date": "2019-08-01", "close": 26.85, "volume": 1000.0}, {"date": "2019-08-02", "close": 27.04, "volume": 722.0}, {"date": "2019-08-05", "close": 26.84, "volume": 954.0}, {"date": "2019-08-06", "close": 25.92, "volume": 200.0}, {"date": "2019-08-07", "close": 25.9, "volume": 227.0}, {"date": "2019-08-08", "close": 26.03, "volume": 375.0}, {"date": "2019-08-12", "close": 26.37, "volume": 3022.0}, {"date": "2019-08-13", "close": 26.27, "volume": 4000.0}, {"date": "2019-08-14", "close": 26.29, "volume": 2020.0}, {"date": "2019-08-15", "close": 25.88, "volume": 4944.0}, {"date": "2019-08-19", "close": 25.95, "volume": 7808.0}, {"date": "2019-08-20", "close": 26.28, "volume": 1000.0}, {"date": "2019-08-21", "close": 26.04, "volume": 806.0}, {"date": "2019-08-22", "close": 26.08, "volume": 2817.0}, {"date": "2019-08-23", "close": 26.21, "volume": 20836.0}, {"date": "2019-08-26", "close": 26.3, "volume": 15791.0}, {"date": "2019-08-27", "close": 25.97, "volume": 355.0}, {"date": "2019-08-28", "close": 26.06, "volume": 454.0}, {"date": "2019-08-29", "close": 26.11, "volume": 297.0}, {"date": "2019-08-30", "close": 26.4, "volume": 3237.0}, {"date": "2019-09-02", "close": 26.28, "volume": 502.0}, {"date": "2019-09-03", "close": 26.3, "volume": 1062.0}, {"date": "2019-09-04", "close": 26.21, "volume": 1795.0}, {"date": "2019-09-05", "close": 26.43, "volume": 3.0}, {"date": "2019-09-06", "close": 26.58, "volume": 1500.0}, {"date": "2019-09-09", "close": 26.41, "volume": 358.0}, {"date": "2019-09-11", "close": 25.98, "volume": 450.0}, {"date": "2019-09-12", "close": 26.19, "volume": 909.0}, {"date": "2019-09-13", "close": 26.18, "volume": 1110.0}, {"date": "2019-09-16", "close": 26.03, "volume": 432.0}, {"date": "2019-09-17", "close": 26.06, "volume": 405.0}, {"date": "2019-09-18", "close": 26.43, "volume": 5000.0}, {"date": "2019-09-19", "close": 26.45, "volume": 2802.0}, {"date": "2019-09-20", "close": 26.62, "volume": 2783.0}, {"date": "2019-09-23", "close": 26.54, "volume": 4426.0}, {"date": "2019-09-24", "close": 26.5, "volume": 1879.0}, {"date": "2019-09-25", "close": 26.45, "volume": 3819.0}, {"date": "2019-09-26", "close": 26.26, "volume": 768.0}, {"date": "2019-09-27", "close": 26.35, "volume": 2965.0}, {"date": "2019-09-30", "close": 26.37, "volume": 16634.0}, {"date": "2019-10-01", "close": 26.21, "volume": 6146.0}, {"date": "2019-10-02", "close": 25.94, "volume": 2925.0}, {"date": "2019-10-03", "close": 25.49, "volume": 445.0}, {"date": "2019-10-04", "close": 25.48, "volume": 255.0}, {"date": "2019-10-07", "close": 25.73, "volume": 427.0}, {"date": "2019-10-08", "close": 25.91, "volume": 955.0}, {"date": "2019-10-09", "close": 25.72, "volume": 1866.0}, {"date": "2019-10-10", "close": 25.7, "volume": 6059.0}, {"date": "2019-10-11", "close": 25.88, "volume": 2632.0}, {"date": "2019-10-16", "close": 26.34, "volume": 1700.0}, {"date": "2019-10-17", "close": 26.29, "volume": 4750.0}, {"date": "2019-10-18", "close": 26.11, "volume": 225.0}, {"date": "2019-10-21", "close": 26.19, "volume": 83.0}, {"date": "2019-10-22", "close": 26.19, "volume": 1831.0}, {"date": "2019-10-23", "close": 26.17, "volume": 1196.0}, {"date": "2019-10-24", "close": 26.26, "volume": 1523.0}, {"date": "2019-10-25", "close": 26.43, "volume": 4872.0}, {"date": "2019-10-28", "close": 26.45, "volume": 970.0}, {"date": "2019-10-29", "close": 26.47, "volume": 63.0}, {"date": "2019-10-30", "close": 26.27, "volume": 831.0}, {"date": "2019-10-31", "close": 26.16, "volume": 456.0}, {"date": "2019-11-01", "close": 26.36, "volume": 3520.0}, {"date": "2019-11-04", "close": 26.42, "volume": 2326.0}, {"date": "2019-11-05", "close": 26.42, "volume": 646.0}, {"date": "2019-11-06", "close": 26.28, "volume": 124.0}, {"date": "2019-11-07", "close": 26.31, "volume": 3242.0}, {"date": "2019-11-08", "close": 26.25, "volume": 320.0}, {"date": "2019-11-11", "close": 26.56, "volume": 167897.0}, {"date": "2019-11-12", "close": 26.46, "volume": 61.0}, {"date": "2019-11-13", "close": 26.4, "volume": 417.0}, {"date": "2019-11-15", "close": 26.72, "volume": 837.0}, {"date": "2019-11-18", "close": 26.57, "volume": 662.0}, {"date": "2019-11-19", "close": 26.86, "volume": 164174.0}, {"date": "2019-11-21", "close": 26.35, "volume": 166.0}, {"date": "2019-11-22", "close": 26.48, "volume": 105.0}, {"date": "2019-11-25", "close": 26.65, "volume": 82341.0}, {"date": "2019-11-26", "close": 26.83, "volume": 145.0}, {"date": "2019-11-28", "close": 27.22, "volume": 9188.0}, {"date": "2019-11-29", "close": 27.23, "volume": 7.0}, {"date": "2019-12-02", "close": 27.34, "volume": 975.0}, {"date": "2019-12-03", "close": 26.61, "volume": 800.0}, {"date": "2019-12-04", "close": 26.3, "volume": 6904.0}, {"date": "2019-12-05", "close": 26.53, "volume": 2414.0}, {"date": "2019-12-06", "close": 26.7, "volume": 14586.0}, {"date": "2019-12-09", "close": 26.8, "volume": 25815.0}, {"date": "2019-12-10", "close": 26.55, "volume": 2432.0}, {"date": "2019-12-11", "close": 26.67, "volume": 2147.0}, {"date": "2019-12-12", "close": 26.7, "volume": 732.0}, {"date": "2019-12-13", "close": 26.5, "volume": 68378.0}, {"date": "2019-12-16", "close": 26.82, "volume": 1602.0}, {"date": "2019-12-17", "close": 26.96, "volume": 1544.0}, {"date": "2019-12-18", "close": 26.93, "volume": 20921.0}, {"date": "2019-12-19", "close": 26.92, "volume": 2250.0}, {"date": "2019-12-20", "close": 26.88, "volume": 4244.0}, {"date": "2019-12-23", "close": 26.83, "volume": 298.0}, {"date": "2019-12-24", "close": 26.77, "volume": 50.0}, {"date": "2019-12-27", "close": 26.86, "volume": 556.0}, {"date": "2019-12-31", "close": 26.58, "volume": 3350.0}, {"date": "2020-01-02", "close": 26.09, "volume": 1759.0}, {"date": "2020-01-03", "close": 26.41, "volume": 500.0}, {"date": "2020-01-06", "close": 26.2, "volume": 2.0}, {"date": "2020-01-07", "close": 26.54, "volume": 397.0}, {"date": "2020-01-08", "close": 26.43, "volume": 2840.0}, {"date": "2020-01-10", "close": 27.08, "volume": 41.0}, {"date": "2020-01-13", "close": 26.99, "volume": 3829.0}, {"date": "2020-01-14", "close": 27.26, "volume": 72312.0}, {"date": "2020-01-15", "close": 27.32, "volume": 547.0}, {"date": "2020-01-16", "close": 27.6, "volume": 541.0}, {"date": "2020-01-17", "close": 27.77, "volume": 2955.0}, {"date": "2020-01-20", "close": 27.8, "volume": 206.0}, {"date": "2020-01-21", "close": 27.69, "volume": 905.0}, {"date": "2020-01-22", "close": 27.95, "volume": 223.0}, {"date": "2020-01-23", "close": 27.88, "volume": 10404.0}, {"date": "2020-01-24", "close": 27.94, "volume": 1720.0}, {"date": "2020-01-28", "close": 27.58, "volume": 1439.0}, {"date": "2020-01-29", "close": 27.72, "volume": 261.0}, {"date": "2020-01-30", "close": 27.54, "volume": 1122.0}, {"date": "2020-01-31", "close": 27.59, "volume": 1133.0}, {"date": "2020-02-03", "close": 27.37, "volume": 19336.0}, {"date": "2020-02-04", "close": 27.37, "volume": 500.0}, {"date": "2020-02-05", "close": 27.69, "volume": 3600.0}, {"date": "2020-02-06", "close": 27.7, "volume": 230.0}, {"date": "2020-02-07", "close": 27.69, "volume": 1373.0}, {"date": "2020-02-11", "close": 28.31, "volume": 301.0}, {"date": "2020-02-13", "close": 27.94, "volume": 14015.0}, {"date": "2020-02-14", "close": 28.03, "volume": 1857.0}, {"date": "2020-02-17", "close": 27.98, "volume": 3035.0}, {"date": "2020-02-18", "close": 27.91, "volume": 3794.0}, {"date": "2020-02-19", "close": 28.15, "volume": 687.0}, {"date": "2020-02-21", "close": 28.18, "volume": 12585.0}, {"date": "2020-02-24", "close": 27.7, "volume": 3292.0}, {"date": "2020-02-25", "close": 27.16, "volume": 4827.0}, {"date": "2020-02-26", "close": 26.68, "volume": 15841.0}, {"date": "2020-02-27", "close": 26.55, "volume": 4911.0}, {"date": "2020-02-28", "close": 25.59, "volume": 2066.0}, {"date": "2020-03-02", "close": 25.52, "volume": 67509.0}, {"date": "2020-03-03", "close": 25.91, "volume": 26758.0}, {"date": "2020-03-04", "close": 25.6, "volume": 1855.0}, {"date": "2020-03-05", "close": 26.11, "volume": 44.0}, {"date": "2020-03-06", "close": 25.47, "volume": 6989.0}, {"date": "2020-03-09", "close": 24.95, "volume": 871.0}, {"date": "2020-03-10", "close": 24.02, "volume": 1254.0}, {"date": "2020-03-11", "close": 24.02, "volume": 567.0}, {"date": "2020-03-12", "close": 22.09, "volume": 723.0}, {"date": "2020-03-13", "close": 20.32, "volume": 22.0}, {"date": "2020-03-16", "close": 20.92, "volume": 6498.0}, {"date": "2020-03-17", "close": 20.74, "volume": 96.0}, {"date": "2020-03-18", "close": 20.15, "volume": 3656.0}, {"date": "2020-03-19", "close": 19.04, "volume": 9669.0}, {"date": "2020-03-20", "close": 19.1, "volume": 2394.0}, {"date": "2020-03-23", "close": 17.79, "volume": 1812.0}, {"date": "2020-03-25", "close": 19.3, "volume": 331.0}, {"date": "2020-03-26", "close": 20.61, "volume": 3611.0}, {"date": "2020-03-27", "close": 19.32, "volume": 7571.0}, {"date": "2020-03-30", "close": 20.06, "volume": 692.0}, {"date": "2020-03-31", "close": 20.0, "volume": 2919.0}, {"date": "2020-04-01", "close": 20.46, "volume": 34036.0}, {"date": "2020-04-02", "close": 20.17, "volume": 125.0}, {"date": "2020-04-03", "close": 20.15, "volume": 250.0}, {"date": "2020-04-06", "close": 20.32, "volume": 2038.0}, {"date": "2020-04-07", "close": 20.63, "volume": 1637.0}, {"date": "2020-04-08", "close": 20.78, "volume": 1910.0}, {"date": "2020-04-09", "close": 21.04, "volume": 908.0}, {"date": "2020-04-14", "close": 21.47, "volume": 1688.0}, {"date": "2020-04-15", "close": 21.61, "volume": 1478.0}, {"date": "2020-04-16", "close": 21.52, "volume": 315.0}, {"date": "2020-04-17", "close": 22.27, "volume": 242.0}, {"date": "2020-04-20", "close": 21.5, "volume": 1238.0}, {"date": "2020-04-21", "close": 21.0, "volume": 1057.0}, {"date": "2020-04-22", "close": 20.71, "volume": 481.0}, {"date": "2020-04-23", "close": 20.83, "volume": 48.0}, {"date": "2020-04-24", "close": 20.77, "volume": 4168.0}, {"date": "2020-04-27", "close": 21.22, "volume": 6204.0}, {"date": "2020-04-28", "close": 21.28, "volume": 602.0}, {"date": "2020-04-29", "close": 21.34, "volume": 106.0}, {"date": "2020-05-01", "close": 21.19, "volume": 1698.0}, {"date": "2020-05-04", "close": 21.08, "volume": 11902.0}, {"date": "2020-05-06", "close": 21.46, "volume": 46.0}, {"date": "2020-05-07", "close": 21.28, "volume": 1025.0}, {"date": "2020-05-08", "close": 21.41, "volume": 3594.0}, {"date": "2020-05-11", "close": 21.68, "volume": 5342.0}, {"date": "2020-05-12", "close": 21.5, "volume": 2709.0}, {"date": "2020-05-13", "close": 21.47, "volume": 1461.0}, {"date": "2020-05-14", "close": 21.47, "volume": 920.0}, {"date": "2020-05-15", "close": 21.5, "volume": 100.0}, {"date": "2020-05-18", "close": 21.94, "volume": 463.0}, {"date": "2020-05-19", "close": 22.39, "volume": 1259.0}, {"date": "2020-05-20", "close": 22.39, "volume": 223.0}, {"date": "2020-05-21", "close": 22.51, "volume": 89.0}, {"date": "2020-05-22", "close": 22.36, "volume": 4656.0}, {"date": "2020-05-25", "close": 22.83, "volume": 3330.0}, {"date": "2020-05-26", "close": 23.42, "volume": 6507.0}, {"date": "2020-05-27", "close": 23.45, "volume": 1922.0}, {"date": "2020-05-28", "close": 23.58, "volume": 3316.0}, {"date": "2020-05-29", "close": 23.44, "volume": 202.0}, {"date": "2020-06-01", "close": 23.4, "volume": 43.0}, {"date": "2020-06-02", "close": 23.57, "volume": 4034.0}, {"date": "2020-06-03", "close": 23.86, "volume": 699.0}, {"date": "2020-06-05", "close": 23.82, "volume": 1265.0}, {"date": "2020-06-09", "close": 24.33, "volume": 3224.0}, {"date": "2020-06-10", "close": 24.22, "volume": 1312.0}, {"date": "2020-06-11", "close": 23.92, "volume": 541.0}, {"date": "2020-06-12", "close": 23.2, "volume": 6592.0}, {"date": "2020-06-15", "close": 22.8, "volume": 1684.0}, {"date": "2020-06-16", "close": 23.33, "volume": 68.0}, {"date": "2020-06-17", "close": 23.75, "volume": 1296.0}, {"date": "2020-06-18", "close": 23.49, "volume": 2573.0}, {"date": "2020-06-19", "close": 23.57, "volume": 3009.0}, {"date": "2020-06-22", "close": 23.61, "volume": 246.0}, {"date": "2020-06-23", "close": 23.53, "volume": 24913.0}, {"date": "2020-06-24", "close": 23.68, "volume": 28217.0}, {"date": "2020-06-25", "close": 23.26, "volume": 429.0}, {"date": "2020-06-26", "close": 23.11, "volume": 4537.0}, {"date": "2020-06-29", "close": 22.93, "volume": 16117.0}, {"date": "2020-06-30", "close": 23.37, "volume": 1459.0}, {"date": "2020-07-01", "close": 23.18, "volume": 34.0}, {"date": "2020-07-02", "close": 23.54, "volume": 965.0}, {"date": "2020-07-03", "close": 23.87, "volume": 1545.0}, {"date": "2020-07-07", "close": 23.87, "volume": 42.0}, {"date": "2020-07-08", "close": 23.56, "volume": 2114.0}, {"date": "2020-07-09", "close": 23.51, "volume": 15684.0}, {"date": "2020-07-10", "close": 23.42, "volume": 1481.0}, {"date": "2020-07-14", "close": 23.38, "volume": 280.0}, {"date": "2020-07-15", "close": 23.65, "volume": 626.0}, {"date": "2020-07-16", "close": 23.64, "volume": 194.0}, {"date": "2020-07-17", "close": 23.6, "volume": 380.0}, {"date": "2020-07-20", "close": 23.63, "volume": 3504.0}, {"date": "2020-07-21", "close": 24.17, "volume": 4901.0}, {"date": "2020-07-22", "close": 23.92, "volume": 9299.0}, {"date": "2020-07-23", "close": 24.19, "volume": 4313.0}, {"date": "2020-07-24", "close": 23.83, "volume": 1314.0}, {"date": "2020-07-27", "close": 23.92, "volume": 1947.0}, {"date": "2020-07-28", "close": 23.97, "volume": 135.0}, {"date": "2020-07-29", "close": 23.89, "volume": 1865.0}, {"date": "2020-07-30", "close": 24.07, "volume": 999.0}, {"date": "2020-07-31", "close": 23.5, "volume": 298.0}, {"date": "2020-08-03", "close": 23.76, "volume": 1100.0}, {"date": "2020-08-04", "close": 24.14, "volume": 640.0}, {"date": "2020-08-05", "close": 24.08, "volume": 1683.0}, {"date": "2020-08-06", "close": 24.065, "volume": 10036.0}, {"date": "2020-08-07", "close": 23.98, "volume": 12071.0}, {"date": "2020-08-10", "close": 24.28, "volume": 2296.0}, {"date": "2020-08-11", "close": 24.32, "volume": 3599.0}, {"date": "2020-08-13", "close": 23.97, "volume": 17209.0}, {"date": "2020-08-14", "close": 24.19, "volume": 256.0}, {"date": "2020-08-17", "close": 23.95, "volume": 3184.0}, {"date": "2020-08-18", "close": 24.38, "volume": 1338.0}, {"date": "2020-08-19", "close": 24.5, "volume": 2009.0}, {"date": "2020-08-20", "close": 24.35, "volume": 6992.0}, {"date": "2020-08-21", "close": 24.42, "volume": 8583.0}, {"date": "2020-08-24", "close": 24.57, "volume": 1538.0}, {"date": "2020-08-25", "close": 24.54, "volume": 7246.0}, {"date": "2020-08-26", "close": 24.34, "volume": 515.0}, {"date": "2020-08-27", "close": 24.6, "volume": 567.0}, {"date": "2020-08-28", "close": 24.3, "volume": 369.0}, {"date": "2020-08-31", "close": 24.37, "volume": 649.0}, {"date": "2020-09-01", "close": 23.92, "volume": 1640.0}, {"date": "2020-09-02", "close": 24.4, "volume": 2691.0}, {"date": "2020-09-03", "close": 24.65, "volume": 1983.0}, {"date": "2020-09-04", "close": 23.98, "volume": 1310.0}, {"date": "2020-09-07", "close": 24.0, "volume": 13314.0}, {"date": "2020-09-08", "close": 24.25, "volume": 66.0}, {"date": "2020-09-09", "close": 23.66, "volume": 5299.0}, {"date": "2020-09-10", "close": 23.85, "volume": 5032.0}, {"date": "2020-09-11", "close": 23.8, "volume": 2329.0}, {"date": "2020-09-14", "close": 23.9, "volume": 1451.0}, {"date": "2020-09-15", "close": 24.06, "volume": 6021.0}, {"date": "2020-09-16", "close": 24.3, "volume": 794.0}, {"date": "2020-09-17", "close": 23.98, "volume": 3269.0}, {"date": "2020-09-18", "close": 23.87, "volume": 6925.0}, {"date": "2020-09-21", "close": 23.68, "volume": 3162.0}, {"date": "2020-09-22", "close": 23.52, "volume": 10890.0}, {"date": "2020-09-23", "close": 23.89, "volume": 4563.0}, {"date": "2020-09-24", "close": 23.81, "volume": 3793.0}, {"date": "2020-09-25", "close": 23.95, "volume": 275.0}, {"date": "2020-09-28", "close": 24.17, "volume": 7661.0}, {"date": "2020-09-29", "close": 24.18, "volume": 969.0}, {"date": "2020-09-30", "close": 23.8, "volume": 366.0}, {"date": "2020-10-01", "close": 23.8, "volume": 4041.0}, {"date": "2020-10-02", "close": 23.6, "volume": 2798.0}, {"date": "2020-10-05", "close": 24.0, "volume": 1325.0}, {"date": "2020-10-06", "close": 24.13, "volume": 5798.0}, {"date": "2020-10-07", "close": 24.38, "volume": 7893.0}, {"date": "2020-10-08", "close": 24.6, "volume": 1419.0}, {"date": "2020-10-09", "close": 24.67, "volume": 2479.0}, {"date": "2020-10-12", "close": 24.69, "volume": 1155.0}, {"date": "2020-10-13", "close": 25.01, "volume": 3209.0}, {"date": "2020-10-14", "close": 24.98, "volume": 2106.0}, {"date": "2020-10-15", "close": 24.98, "volume": 322.0}, {"date": "2020-10-16", "close": 24.71, "volume": 9981.0}, {"date": "2020-10-19", "close": 25.01, "volume": 1334.0}, {"date": "2020-10-20", "close": 24.82, "volume": 8638.0}, {"date": "2020-10-21", "close": 24.9, "volume": 1537.0}, {"date": "2020-10-22", "close": 24.77, "volume": 19212.0}, {"date": "2020-10-23", "close": 24.72, "volume": 1649.0}, {"date": "2020-10-26", "close": 24.71, "volume": 37407.0}, {"date": "2020-10-27", "close": 24.3, "volume": 10462.0}, {"date": "2020-10-28", "close": 24.3, "volume": 3457.0}, {"date": "2020-10-29", "close": 23.83, "volume": 975.0}, {"date": "2020-10-30", "close": 23.69, "volume": 248.0}, {"date": "2020-11-02", "close": 23.82, "volume": 562.0}, {"date": "2020-11-03", "close": 24.35, "volume": 81785.0}, {"date": "2020-11-04", "close": 24.33, "volume": 1086.0}, {"date": "2020-11-05", "close": 24.73, "volume": 480.0}, {"date": "2020-11-06", "close": 24.9, "volume": 477.0}, {"date": "2020-11-09", "close": 25.43, "volume": 623.0}, {"date": "2020-11-10", "close": 25.65, "volume": 22877.0}, {"date": "2020-11-11", "close": 26.0, "volume": 2023.0}, {"date": "2020-11-12", "close": 25.86, "volume": 15692.0}, {"date": "2020-11-13", "close": 25.9, "volume": 1970.0}, {"date": "2020-11-16", "close": 26.0, "volume": 44.0}, {"date": "2020-11-17", "close": 26.09, "volume": 6270.0}, {"date": "2020-11-18", "close": 26.09, "volume": 2323.0}, {"date": "2020-11-19", "close": 26.02, "volume": 4434.0}, {"date": "2020-11-20", "close": 25.97, "volume": 5094.0}, {"date": "2020-11-23", "close": 25.97, "volume": 6511.0}, {"date": "2020-11-24", "close": 26.01, "volume": 38026.0}, {"date": "2020-11-25", "close": 26.1, "volume": 10661.0}, {"date": "2020-11-26", "close": 26.02, "volume": 17990.0}, {"date": "2020-11-27", "close": 25.93, "volume": 8850.0}, {"date": "2020-11-30", "close": 25.81, "volume": 7126.0}, {"date": "2020-12-01", "close": 26.0, "volume": 46406.0}, {"date": "2020-12-02", "close": 25.91, "volume": 8726.0}, {"date": "2020-12-03", "close": 26.04, "volume": 2447.0}, {"date": "2020-12-04", "close": 26.07, "volume": 8928.0}, {"date": "2020-12-07", "close": 26.12, "volume": 5498.0}, {"date": "2020-12-08", "close": 26.24, "volume": 19525.0}, {"date": "2020-12-09", "close": 26.37, "volume": 8133.0}, {"date": "2020-12-10", "close": 26.15, "volume": 7547.0}, {"date": "2020-12-11", "close": 25.93, "volume": 14890.0}, {"date": "2020-12-14", "close": 25.93, "volume": 15345.0}, {"date": "2020-12-15", "close": 25.83, "volume": 4960.0}, {"date": "2020-12-16", "close": 26.12, "volume": 6915.0}, {"date": "2020-12-17", "close": 26.3, "volume": 11266.0}, {"date": "2020-12-18", "close": 26.09, "volume": 15970.0}, {"date": "2020-12-21", "close": 26.03, "volume": 15616.0}, {"date": "2020-12-22", "close": 25.75, "volume": 7115.0}, {"date": "2020-12-23", "close": 26.01, "volume": 18913.0}, {"date": "2020-12-24", "close": 26.14, "volume": 580.0}, {"date": "2020-12-29", "close": 26.21, "volume": 13369.0}, {"date": "2020-12-30", "close": 26.02, "volume": 4981.0}, {"date": "2020-12-31", "close": 26.01, "volume": 332.0}, {"date": "2021-01-04", "close": 25.94, "volume": 44076.0}, {"date": "2021-01-05", "close": 25.91, "volume": 6310.0}, {"date": "2021-01-06", "close": 25.6, "volume": 5488.0}, {"date": "2021-01-07", "close": 25.83, "volume": 2760.0}, {"date": "2021-01-08", "close": 25.7, "volume": 5510.0}, {"date": "2021-01-11", "close": 25.85, "volume": 5274.0}, {"date": "2021-01-12", "close": 25.47, "volume": 1659.0}, {"date": "2021-01-13", "close": 25.26, "volume": 1358.0}, {"date": "2021-01-14", "close": 25.35, "volume": 207.0}, {"date": "2021-01-15", "close": 25.76, "volume": 6589.0}, {"date": "2021-01-18", "close": 25.27, "volume": 6637.0}, {"date": "2021-01-19", "close": 25.53, "volume": 29033.0}, {"date": "2021-01-20", "close": 25.78, "volume": 9335.0}, {"date": "2021-01-21", "close": 25.83, "volume": 9476.0}, {"date": "2021-01-22", "close": 25.86, "volume": 12822.0}, {"date": "2021-01-25", "close": 25.81, "volume": 30871.0}, {"date": "2021-01-27", "close": 25.64, "volume": 8311.0}, {"date": "2021-01-28", "close": 25.06, "volume": 12764.0}, {"date": "2021-01-29", "close": 25.05, "volume": 10515.0}, {"date": "2021-02-01", "close": 25.21, "volume": 14165.0}, {"date": "2021-02-02", "close": 25.46, "volume": 17683.0}, {"date": "2021-02-03", "close": 25.84, "volume": 13821.0}, {"date": "2021-02-04", "close": 25.58, "volume": 16675.0}, {"date": "2021-02-05", "close": 25.81, "volume": 24912.0}, {"date": "2021-02-08", "close": 25.88, "volume": 4747.0}, {"date": "2021-02-09", "close": 25.65, "volume": 45075.0}, {"date": "2021-02-10", "close": 25.78, "volume": 23141.0}, {"date": "2021-02-11", "close": 25.78, "volume": 10187.0}, {"date": "2021-02-12", "close": 25.74, "volume": 25474.0}, {"date": "2021-02-15", "close": 26.0, "volume": 16245.0}, {"date": "2021-02-16", "close": 25.91, "volume": 10042.0}, {"date": "2021-02-17", "close": 25.69, "volume": 26732.0}, {"date": "2021-02-18", "close": 25.55, "volume": 39458.0}, {"date": "2021-02-19", "close": 25.37, "volume": 29125.0}, {"date": "2021-02-22", "close": 25.41, "volume": 18735.0}, {"date": "2021-02-23", "close": 25.46, "volume": 8049.0}, {"date": "2021-02-24", "close": 25.45, "volume": 20992.0}, {"date": "2021-02-25", "close": 25.62, "volume": 153863.0}, {"date": "2021-02-26", "close": 25.16, "volume": 9873.0}, {"date": "2021-03-01", "close": 25.44, "volume": 13606.0}, {"date": "2021-03-02", "close": 25.4, "volume": 8722.0}, {"date": "2021-03-03", "close": 25.47, "volume": 3091.0}, {"date": "2021-03-04", "close": 25.24, "volume": 5016.0}, {"date": "2021-03-05", "close": 25.05, "volume": 23489.0}, {"date": "2021-03-08", "close": 25.08, "volume": 8855.0}, {"date": "2021-03-09", "close": 25.19, "volume": 6541.0}, {"date": "2021-03-10", "close": 25.18, "volume": 3747.0}, {"date": "2021-03-11", "close": 25.1, "volume": 12969.0}, {"date": "2021-03-12", "close": 25.35, "volume": 949.0}, {"date": "2021-03-15", "close": 25.47, "volume": 14661.0}, {"date": "2021-03-16", "close": 25.79, "volume": 19109.0}, {"date": "2021-03-17", "close": 25.68, "volume": 8374.0}, {"date": "2021-03-18", "close": 25.5, "volume": 96203.0}, {"date": "2021-03-19", "close": 25.54, "volume": 20850.0}, {"date": "2021-03-22", "close": 25.55, "volume": 12322.0}, {"date": "2021-03-23", "close": 25.57, "volume": 20537.0}, {"date": "2021-03-24", "close": 25.74, "volume": 6912.0}, {"date": "2021-03-25", "close": 25.72, "volume": 2313.0}, {"date": "2021-03-26", "close": 25.97, "volume": 7813.0}, {"date": "2021-03-29", "close": 25.91, "volume": 8456.0}, {"date": "2021-03-30", "close": 25.77, "volume": 19608.0}, {"date": "2021-03-31", "close": 25.97, "volume": 9526.0}, {"date": "2021-04-01", "close": 25.84, "volume": 34374.0}, {"date": "2021-04-06", "close": 26.17, "volume": 4685.0}, {"date": "2021-04-07", "close": 26.33, "volume": 9377.0}, {"date": "2021-04-08", "close": 26.53, "volume": 5140.0}, {"date": "2021-04-12", "close": 26.52, "volume": 9932.0}, {"date": "2021-04-13", "close": 26.52, "volume": 4798.0}, {"date": "2021-04-14", "close": 26.75, "volume": 8093.0}, {"date": "2021-04-15", "close": 26.86, "volume": 3526.0}, {"date": "2021-04-16", "close": 26.86, "volume": 9522.0}, {"date": "2021-04-19", "close": 26.99, "volume": 1608.0}, {"date": "2021-04-20", "close": 26.75, "volume": 2818.0}, {"date": "2021-04-21", "close": 26.53, "volume": 5234.0}, {"date": "2021-04-22", "close": 26.78, "volume": 32266.0}, {"date": "2021-04-23", "close": 26.87, "volume": 3525.0}, {"date": "2021-04-26", "close": 26.84, "volume": 5897.0}, {"date": "2021-04-27", "close": 26.75, "volume": 5648.0}, {"date": "2021-04-28", "close": 26.78, "volume": 2239.0}, {"date": "2021-04-29", "close": 26.98, "volume": 4934.0}, {"date": "2021-04-30", "close": 26.81, "volume": 7972.0}, {"date": "2021-05-03", "close": 26.83, "volume": 12604.0}, {"date": "2021-05-04", "close": 26.89, "volume": 6016.0}, {"date": "2021-05-05", "close": 27.0, "volume": 2512.0}, {"date": "2021-05-06", "close": 26.92, "volume": 236.0}, {"date": "2021-05-07", "close": 26.9, "volume": 5804.0}, {"date": "2021-05-10", "close": 27.08, "volume": 29.0}, {"date": "2021-05-11", "close": 27.03, "volume": 1876.0}, {"date": "2021-05-12", "close": 26.73, "volume": 7899.0}, {"date": "2021-05-13", "close": 26.41, "volume": 5173.0}, {"date": "2021-05-14", "close": 26.56, "volume": 5223.0}, {"date": "2021-05-17", "close": 26.63, "volume": 8424.0}, {"date": "2021-05-18", "close": 26.76, "volume": 1305.0}, {"date": "2021-05-19", "close": 26.22, "volume": 17910.0}, {"date": "2021-05-20", "close": 26.57, "volume": 5976.0}, {"date": "2021-05-21", "close": 26.63, "volume": 12201.0}, {"date": "2021-05-24", "close": 26.66, "volume": 22339.0}, {"date": "2021-05-25", "close": 26.92, "volume": 2433.0}, {"date": "2021-05-26", "close": 27.0, "volume": 7977.0}, {"date": "2021-05-27", "close": 27.01, "volume": 4472.0}, {"date": "2021-05-28", "close": 27.27, "volume": 3462.0}, {"date": "2021-05-31", "close": 27.27, "volume": 21810.0}, {"date": "2021-06-01", "close": 27.25, "volume": 50916.0}, {"date": "2021-06-02", "close": 27.39, "volume": 3494.0}, {"date": "2021-06-03", "close": 27.56, "volume": 6282.0}, {"date": "2021-06-04", "close": 27.6, "volume": 68552.0}, {"date": "2021-06-07", "close": 27.72, "volume": 1025.0}, {"date": "2021-06-08", "close": 27.8, "volume": 5485.0}, {"date": "2021-06-09", "close": 27.81, "volume": 7282.0}, {"date": "2021-06-10", "close": 27.97, "volume": 6711.0}, {"date": "2021-06-11", "close": 28.11, "volume": 20969.0}, {"date": "2021-06-15", "close": 28.25, "volume": 2401.0}, {"date": "2021-06-16", "close": 28.11, "volume": 8323.0}, {"date": "2021-06-17", "close": 27.99, "volume": 10124.0}, {"date": "2021-06-18", "close": 28.25, "volume": 16451.0}, {"date": "2021-06-21", "close": 27.88, "volume": 5023.0}, {"date": "2021-06-22", "close": 28.29, "volume": 10386.0}, {"date": "2021-06-23", "close": 28.15, "volume": 7532.0}, {"date": "2021-06-24", "close": 27.95, "volume": 96545.0}, {"date": "2021-06-25", "close": 28.24, "volume": 4690.0}, {"date": "2021-06-28", "close": 28.05, "volume": 8183.0}, {"date": "2021-06-29", "close": 28.05, "volume": 6701.0}, {"date": "2021-06-30", "close": 28.29, "volume": 9458.0}, {"date": "2021-07-01", "close": 27.83, "volume": 8317.0}, {"date": "2021-07-02", "close": 27.9, "volume": 4913.0}, {"date": "2021-07-05", "close": 28.5, "volume": 11326.0}, {"date": "2021-07-06", "close": 27.8, "volume": 34958.0}, {"date": "2021-07-07", "close": 28.05, "volume": 5934.0}, {"date": "2021-07-08", "close": 28.18, "volume": 8717.0}, {"date": "2021-07-09", "close": 27.76, "volume": 5709.0}, {"date": "2021-07-12", "close": 28.08, "volume": 6864.0}, {"date": "2021-07-13", "close": 28.3, "volume": 4619.0}, {"date": "2021-07-14", "close": 28.2, "volume": 7190.0}, {"date": "2021-07-15", "close": 28.19, "volume": 16582.0}, {"date": "2021-07-16", "close": 28.17, "volume": 5441.0}, {"date": "2021-07-19", "close": 28.05, "volume": 7998.0}, {"date": "2021-07-20", "close": 27.97, "volume": 3370.0}, {"date": "2021-07-21", "close": 28.1, "volume": 6986.0}, {"date": "2021-07-22", "close": 28.29, "volume": 3234.0}, {"date": "2021-07-23", "close": 28.32, "volume": 6283.0}, {"date": "2021-07-26", "close": 28.45, "volume": 2333.0}, {"date": "2021-07-27", "close": 28.47, "volume": 2648.0}, {"date": "2021-07-28", "close": 28.45, "volume": 3400.0}, {"date": "2021-07-29", "close": 28.51, "volume": 7599.0}, {"date": "2021-07-30", "close": 28.4, "volume": 8402.0}, {"date": "2021-08-02", "close": 28.74, "volume": 7918.0}, {"date": "2021-08-03", "close": 28.76, "volume": 1918.0}, {"date": "2021-08-04", "close": 28.87, "volume": 6797.0}, {"date": "2021-08-05", "close": 28.92, "volume": 10307.0}, {"date": "2021-08-06", "close": 28.9, "volume": 5618.0}, {"date": "2021-08-09", "close": 28.99, "volume": 9466.0}, {"date": "2021-08-10", "close": 29.09, "volume": 13640.0}, {"date": "2021-08-11", "close": 28.99, "volume": 4733.0}, {"date": "2021-08-12", "close": 29.06, "volume": 5856.0}, {"date": "2021-08-13", "close": 29.24, "volume": 321644.0}, {"date": "2021-08-16", "close": 29.25, "volume": 5897.0}, {"date": "2021-08-17", "close": 29.06, "volume": 12329.0}, {"date": "2021-08-18", "close": 29.18, "volume": 12520.0}, {"date": "2021-08-19", "close": 29.15, "volume": 2191.0}, {"date": "2021-08-20", "close": 29.04, "volume": 3393.0}, {"date": "2021-08-23", "close": 29.19, "volume": 7483.0}, {"date": "2021-08-24", "close": 29.27, "volume": 9108.0}, {"date": "2021-08-25", "close": 29.32, "volume": 62259.0}, {"date": "2021-08-26", "close": 29.11, "volume": 6960.0}, {"date": "2021-08-27", "close": 29.14, "volume": 2369.0}, {"date": "2021-08-30", "close": 29.32, "volume": 7738.0}, {"date": "2021-08-31", "close": 29.58, "volume": 27595.0}, {"date": "2021-09-01", "close": 29.48, "volume": 6117.0}, {"date": "2021-09-02", "close": 29.5, "volume": 7465.0}, {"date": "2021-09-03", "close": 29.68, "volume": 1296.0}, {"date": "2021-09-06", "close": 29.69, "volume": 6418.0}, {"date": "2021-09-07", "close": 29.79, "volume": 2954.0}, {"date": "2021-09-08", "close": 29.5, "volume": 51559.0}, {"date": "2021-09-09", "close": 28.99, "volume": 4327.0}, {"date": "2021-09-10", "close": 29.2, "volume": 5527.0}, {"date": "2021-09-13", "close": 29.27, "volume": 610.0}, {"date": "2021-09-14", "close": 29.23, "volume": 3101.0}, {"date": "2021-09-15", "close": 29.32, "volume": 3700.0}, {"date": "2021-09-16", "close": 29.42, "volume": 7880.0}, {"date": "2021-09-17", "close": 29.18, "volume": 9961.0}, {"date": "2021-09-20", "close": 28.72, "volume": 19239.0}, {"date": "2021-09-21", "close": 28.72, "volume": 9250.0}, {"date": "2021-09-22", "close": 29.0, "volume": 4254.0}, {"date": "2021-09-23", "close": 29.21, "volume": 16775.0}, {"date": "2021-09-24", "close": 28.93, "volume": 25571.0}, {"date": "2021-09-27", "close": 29.0, "volume": 2376.0}, {"date": "2021-09-28", "close": 28.4, "volume": 3888.0}, {"date": "2021-09-29", "close": 28.07, "volume": 13671.0}, {"date": "2021-09-30", "close": 28.45, "volume": 20495.0}, {"date": "2021-10-01", "close": 27.98, "volume": 6264.0}, {"date": "2021-10-04", "close": 28.24, "volume": 4446.0}, {"date": "2021-10-05", "close": 28.06, "volume": 8008.0}, {"date": "2021-10-06", "close": 27.92, "volume": 3881.0}, {"date": "2021-10-07", "close": 28.23, "volume": 17584.0}, {"date": "2021-10-08", "close": 28.37, "volume": 2829.0}, {"date": "2021-10-11", "close": 28.25, "volume": 2523.0}, {"date": "2021-10-12", "close": 28.12, "volume": 2034.0}, {"date": "2021-10-13", "close": 28.19, "volume": 3228.0}, {"date": "2021-10-14", "close": 28.57, "volume": 7740.0}, {"date": "2021-10-15", "close": 28.65, "volume": 5212.0}, {"date": "2021-10-18", "close": 28.57, "volume": 13854.0}, {"date": "2021-10-19", "close": 28.68, "volume": 13149.0}, {"date": "2021-10-20", "close": 28.86, "volume": 5644.0}, {"date": "2021-10-21", "close": 28.89, "volume": 12630.0}, {"date": "2021-10-22", "close": 28.89, "volume": 11926.0}, {"date": "2021-10-25", "close": 28.98, "volume": 16191.0}, {"date": "2021-10-26", "close": 29.01, "volume": 6256.0}, {"date": "2021-10-27", "close": 29.08, "volume": 4741.0}, {"date": "2021-10-28", "close": 29.02, "volume": 9051.0}, {"date": "2021-10-29", "close": 28.73, "volume": 2132.0}, {"date": "2021-11-01", "close": 28.96, "volume": 4034.0}, {"date": "2021-11-02", "close": 28.87, "volume": 26444.0}, {"date": "2021-11-03", "close": 29.11, "volume": 2086.0}, {"date": "2021-11-04", "close": 29.18, "volume": 9386.0}, {"date": "2021-11-05", "close": 29.41, "volume": 16130.0}, {"date": "2021-11-08", "close": 29.32, "volume": 2788.0}, {"date": "2021-11-09", "close": 29.4, "volume": 5575.0}, {"date": "2021-11-10", "close": 29.2, "volume": 56569.0}, {"date": "2021-11-11", "close": 29.08, "volume": 7291.0}, {"date": "2021-11-12", "close": 29.28, "volume": 2199.0}, {"date": "2021-11-15", "close": 29.45, "volume": 4042.0}, {"date": "2021-11-16", "close": 29.24, "volume": 33244.0}, {"date": "2021-11-17", "close": 29.28, "volume": 8640.0}, {"date": "2021-11-18", "close": 29.55, "volume": 3156.0}, {"date": "2021-11-19", "close": 29.6, "volume": 5441.0}, {"date": "2021-11-22", "close": 29.51, "volume": 3532.0}, {"date": "2021-11-23", "close": 29.65, "volume": 6421.0}, {"date": "2021-11-24", "close": 29.58, "volume": 8168.0}, {"date": "2021-11-25", "close": 29.67, "volume": 16850.0}, {"date": "2021-11-26", "close": 29.22, "volume": 5159.0}, {"date": "2021-11-29", "close": 29.09, "volume": 12128.0}, {"date": "2021-11-30", "close": 29.0, "volume": 6796.0}, {"date": "2021-12-01", "close": 29.02, "volume": 15101.0}, {"date": "2021-12-02", "close": 28.88, "volume": 5120.0}, {"date": "2021-12-03", "close": 28.8, "volume": 4332.0}, {"date": "2021-12-06", "close": 28.84, "volume": 10617.0}, {"date": "2021-12-07", "close": 29.07, "volume": 4614.0}, {"date": "2021-12-08", "close": 29.35, "volume": 1148.0}, {"date": "2021-12-09", "close": 29.5, "volume": 4856.0}, {"date": "2021-12-10", "close": 29.38, "volume": 8702.0}, {"date": "2021-12-13", "close": 29.48, "volume": 14457.0}, {"date": "2021-12-14", "close": 29.69, "volume": 3583.0}, {"date": "2021-12-15", "close": 29.32, "volume": 12652.0}, {"date": "2021-12-16", "close": 29.29, "volume": 12969.0}, {"date": "2021-12-17", "close": 29.18, "volume": 7501.0}, {"date": "2021-12-20", "close": 29.19, "volume": 5878.0}, {"date": "2021-12-21", "close": 29.4, "volume": 15302.0}, {"date": "2021-12-22", "close": 29.48, "volume": 3238.0}, {"date": "2021-12-23", "close": 29.56, "volume": 10265.0}, {"date": "2021-12-24", "close": 29.76, "volume": 14501.0}, {"date": "2021-12-29", "close": 30.13, "volume": 3915.0}, {"date": "2021-12-30", "close": 30.16, "volume": 3611.0}, {"date": "2021-12-31", "close": 29.99, "volume": 1520.0}, {"date": "2022-01-04", "close": 29.62, "volume": 2703.0}, {"date": "2022-01-05", "close": 29.55, "volume": 1598.0}, {"date": "2022-01-06", "close": 28.5, "volume": 5865.0}, {"date": "2022-01-07", "close": 28.85, "volume": 2577.0}, {"date": "2022-01-10", "close": 28.72, "volume": 8990.0}, {"date": "2022-01-11", "close": 28.59, "volume": 8351.0}, {"date": "2022-01-12", "close": 28.75, "volume": 3990.0}, {"date": "2022-01-13", "close": 28.75, "volume": 2670.0}, {"date": "2022-01-14", "close": 28.45, "volume": 2510.0}, {"date": "2022-01-17", "close": 28.48, "volume": 6637.0}, {"date": "2022-01-18", "close": 28.44, "volume": 1520.0}, {"date": "2022-01-19", "close": 28.17, "volume": 6052.0}, {"date": "2022-01-20", "close": 28.18, "volume": 4235.0}, {"date": "2022-01-21", "close": 27.52, "volume": 9611.0}, {"date": "2022-01-24", "close": 27.48, "volume": 5148.0}, {"date": "2022-01-25", "close": 26.61, "volume": 12540.0}, {"date": "2022-01-27", "close": 25.88, "volume": 9337.0}, {"date": "2022-01-28", "close": 26.36, "volume": 8182.0}, {"date": "2022-01-31", "close": 26.57, "volume": 11278.0}, {"date": "2022-02-01", "close": 26.82, "volume": 8507.0}, {"date": "2022-02-02", "close": 27.11, "volume": 71914.0}, {"date": "2022-02-03", "close": 26.91, "volume": 5273.0}, {"date": "2022-02-04", "close": 26.95, "volume": 2118.0}, {"date": "2022-02-07", "close": 27.05, "volume": 2211.0}, {"date": "2022-02-08", "close": 27.27, "volume": 3059.0}, {"date": "2022-02-09", "close": 27.41, "volume": 6788.0}, {"date": "2022-02-10", "close": 27.54, "volume": 1454.0}, {"date": "2022-02-11", "close": 27.17, "volume": 7445.0}, {"date": "2022-02-14", "close": 27.1, "volume": 2288.0}, {"date": "2022-02-15", "close": 27.09, "volume": 11745.0}, {"date": "2022-02-16", "close": 27.5, "volume": 2545.0}, {"date": "2022-02-17", "close": 27.51, "volume": 4362.0}, {"date": "2022-02-18", "close": 27.26, "volume": 2753.0}, {"date": "2022-02-21", "close": 27.1, "volume": 1950.0}, {"date": "2022-02-22", "close": 26.87, "volume": 3285.0}, {"date": "2022-02-23", "close": 27.02, "volume": 1677.0}, {"date": "2022-02-24", "close": 26.4, "volume": 3588.0}, {"date": "2022-02-25", "close": 26.5, "volume": 2869.0}, {"date": "2022-02-28", "close": 26.62, "volume": 5603.0}, {"date": "2022-03-01", "close": 26.81, "volume": 8331.0}, {"date": "2022-03-02", "close": 26.79, "volume": 5330.0}, {"date": "2022-03-03", "close": 26.86, "volume": 1347.0}, {"date": "2022-03-04", "close": 26.7, "volume": 2810.0}, {"date": "2022-03-07", "close": 26.24, "volume": 2816.0}, {"date": "2022-03-08", "close": 26.14, "volume": 3058.0}, {"date": "2022-03-09", "close": 26.42, "volume": 4543.0}, {"date": "2022-03-10", "close": 26.83, "volume": 3399.0}, {"date": "2022-03-11", "close": 26.52, "volume": 1761.0}, {"date": "2022-03-14", "close": 26.81, "volume": 1658.0}, {"date": "2022-03-15", "close": 26.65, "volume": 24742.0}, {"date": "2022-03-16", "close": 26.98, "volume": 5279.0}, {"date": "2022-03-17", "close": 27.34, "volume": 5287.0}, {"date": "2022-03-18", "close": 27.42, "volume": 2101.0}, {"date": "2022-03-21", "close": 27.44, "volume": 11512.0}, {"date": "2022-03-22", "close": 27.55, "volume": 6582.0}, {"date": "2022-03-23", "close": 27.61, "volume": 10142.0}, {"date": "2022-03-24", "close": 27.45, "volume": 1093.0}, {"date": "2022-03-25", "close": 27.73, "volume": 4098.0}, {"date": "2022-03-28", "close": 27.62, "volume": 1299.0}, {"date": "2022-03-29", "close": 27.78, "volume": 248403.0}, {"date": "2022-03-30", "close": 28.01, "volume": 4060.0}, {"date": "2022-03-31", "close": 28.03, "volume": 462.0}, {"date": "2022-04-01", "close": 27.99, "volume": 2491.0}, {"date": "2022-04-04", "close": 28.24, "volume": 6245.0}, {"date": "2022-04-05", "close": 28.23, "volume": 2283.0}, {"date": "2022-04-06", "close": 28.05, "volume": 3328.0}, {"date": "2022-04-07", "close": 27.79, "volume": 11222.0}, {"date": "2022-04-08", "close": 27.89, "volume": 12414.0}, {"date": "2022-04-11", "close": 27.96, "volume": 828.0}, {"date": "2022-04-12", "close": 27.79, "volume": 6276.0}, {"date": "2022-04-13", "close": 27.8, "volume": 4328.0}, {"date": "2022-04-14", "close": 28.03, "volume": 4637.0}, {"date": "2022-04-19", "close": 28.08, "volume": 2238.0}, {"date": "2022-04-20", "close": 28.36, "volume": 1460.0}, {"date": "2022-04-21", "close": 28.5, "volume": 12243.0}, {"date": "2022-04-22", "close": 28.28, "volume": 18319.0}, {"date": "2022-04-26", "close": 27.75, "volume": 7142.0}, {"date": "2022-04-27", "close": 27.55, "volume": 5042.0}, {"date": "2022-04-28", "close": 27.8, "volume": 1456.0}, {"date": "2022-04-29", "close": 28.15, "volume": 2748.0}, {"date": "2022-05-02", "close": 27.66, "volume": 20106.0}, {"date": "2022-05-03", "close": 27.57, "volume": 7226.0}, {"date": "2022-05-04", "close": 27.38, "volume": 20533.0}, {"date": "2022-05-05", "close": 27.66, "volume": 1683.0}, {"date": "2022-05-06", "close": 27.03, "volume": 16976.0}, {"date": "2022-05-09", "close": 26.43, "volume": 11415.0}, {"date": "2022-05-10", "close": 26.25, "volume": 8323.0}, {"date": "2022-05-11", "close": 26.35, "volume": 3182.0}, {"date": "2022-05-12", "close": 25.8, "volume": 145402.0}, {"date": "2022-05-13", "close": 26.28, "volume": 4199.0}, {"date": "2022-05-16", "close": 26.49, "volume": 694.0}, {"date": "2022-05-17", "close": 26.42, "volume": 3834.0}, {"date": "2022-05-18", "close": 26.71, "volume": 1095.0}, {"date": "2022-05-19", "close": 26.45, "volume": 600.0}, {"date": "2022-05-20", "close": 26.75, "volume": 10506.0}, {"date": "2022-05-23", "close": 26.81, "volume": 5308.0}, {"date": "2022-05-24", "close": 26.68, "volume": 1481.0}, {"date": "2022-05-25", "close": 26.67, "volume": 3870.0}, {"date": "2022-05-26", "close": 26.51, "volume": 2910.0}, {"date": "2022-05-27", "close": 26.55, "volume": 276.0}, {"date": "2022-05-30", "close": 27.02, "volume": 994.0}, {"date": "2022-05-31", "close": 26.91, "volume": 22904.0}, {"date": "2022-06-01", "close": 26.56, "volume": 12170.0}, {"date": "2022-06-02", "close": 26.27, "volume": 1735.0}, {"date": "2022-06-03", "close": 26.58, "volume": 6296.0}, {"date": "2022-06-06", "close": 26.39, "volume": 4531.0}, {"date": "2022-06-07", "close": 25.97, "volume": 14206.0}, {"date": "2022-06-08", "close": 26.26, "volume": 460.0}, {"date": "2022-06-09", "close": 25.99, "volume": 4527.0}, {"date": "2022-06-10", "close": 25.57, "volume": 4813.0}, {"date": "2022-06-14", "close": 24.51, "volume": 3472.0}, {"date": "2022-06-15", "close": 24.35, "volume": 1079.0}, {"date": "2022-06-16", "close": 24.35, "volume": 8305.0}, {"date": "2022-06-17", "close": 23.96, "volume": 2147.0}, {"date": "2022-06-20", "close": 24.02, "volume": 41507.0}, {"date": "2022-06-21", "close": 24.22, "volume": 735.0}, {"date": "2022-06-22", "close": 24.12, "volume": 5658.0}, {"date": "2022-06-23", "close": 24.31, "volume": 1875.0}, {"date": "2022-06-24", "close": 24.68, "volume": 3526.0}, {"date": "2022-06-27", "close": 25.0, "volume": 5679.0}, {"date": "2022-06-28", "close": 25.05, "volume": 2942.0}, {"date": "2022-06-29", "close": 24.78, "volume": 4335.0}, {"date": "2022-06-30", "close": 24.54, "volume": 1140.0}, {"date": "2022-07-01", "close": 24.27, "volume": 145.0}, {"date": "2022-07-04", "close": 24.41, "volume": 2477.0}, {"date": "2022-07-05", "close": 24.59, "volume": 4423.0}, {"date": "2022-07-06", "close": 24.57, "volume": 9587.0}, {"date": "2022-07-07", "close": 24.52, "volume": 38.0}, {"date": "2022-07-08", "close": 24.82, "volume": 9264.0}, {"date": "2022-07-11", "close": 24.51, "volume": 3194.0}, {"date": "2022-07-12", "close": 24.41, "volume": 1370.0}, {"date": "2022-07-13", "close": 24.54, "volume": 5541.0}, {"date": "2022-07-14", "close": 24.74, "volume": 10236.0}, {"date": "2022-07-15", "close": 24.59, "volume": 914.0}, {"date": "2022-07-18", "close": 24.84, "volume": 9470.0}, {"date": "2022-07-19", "close": 24.62, "volume": 4187.0}, {"date": "2022-07-20", "close": 25.16, "volume": 2730.0}, {"date": "2022-07-21", "close": 25.24, "volume": 5555.0}, {"date": "2022-07-22", "close": 25.34, "volume": 13641.0}, {"date": "2022-07-25", "close": 25.29, "volume": 3494.0}, {"date": "2022-07-26", "close": 25.31, "volume": 4736.0}, {"date": "2022-07-27", "close": 25.31, "volume": 1626.0}, {"date": "2022-07-28", "close": 25.57, "volume": 1676.0}, {"date": "2022-07-29", "close": 25.93, "volume": 4119.0}, {"date": "2022-08-01", "close": 26.07, "volume": 1373.0}, {"date": "2022-08-02", "close": 26.0, "volume": 1713.0}, {"date": "2022-08-03", "close": 26.1, "volume": 10894.0}, {"date": "2022-08-04", "close": 26.15, "volume": 3400.0}, {"date": "2022-08-05", "close": 26.35, "volume": 4410.0}, {"date": "2022-08-08", "close": 26.28, "volume": 2622.0}, {"date": "2022-08-09", "close": 26.53, "volume": 16985.0}, {"date": "2022-08-10", "close": 26.28, "volume": 2366.0}, {"date": "2022-08-11", "close": 26.55, "volume": 1037.0}, {"date": "2022-08-12", "close": 26.31, "volume": 13934.0}, {"date": "2022-08-15", "close": 26.56, "volume": 837.0}, {"date": "2022-08-16", "close": 26.54, "volume": 553.0}, {"date": "2022-08-17", "close": 26.66, "volume": 2760.0}, {"date": "2022-08-18", "close": 26.46, "volume": 1641.0}, {"date": "2022-08-19", "close": 26.47, "volume": 767.0}, {"date": "2022-08-22", "close": 26.27, "volume": 1066.0}, {"date": "2022-08-23", "close": 26.0, "volume": 5167.0}, {"date": "2022-08-24", "close": 26.12, "volume": 4508.0}, {"date": "2022-08-25", "close": 26.34, "volume": 15924.0}, {"date": "2022-08-26", "close": 26.63, "volume": 10169.0}, {"date": "2022-08-29", "close": 25.98, "volume": 3480.0}, {"date": "2022-08-30", "close": 26.19, "volume": 3765.0}, {"date": "2022-08-31", "close": 26.16, "volume": 1816.0}, {"date": "2022-09-01", "close": 25.84, "volume": 536.0}, {"date": "2022-09-02", "close": 25.56, "volume": 2642.0}, {"date": "2022-09-05", "close": 25.58, "volume": 7807.0}, {"date": "2022-09-06", "close": 25.69, "volume": 1939.0}, {"date": "2022-09-07", "close": 25.39, "volume": 11778.0}, {"date": "2022-09-08", "close": 25.97, "volume": 8879.0}, {"date": "2022-09-09", "close": 26.2, "volume": 3369.0}, {"date": "2022-09-12", "close": 26.41, "volume": 1296.0}, {"date": "2022-09-13", "close": 26.57, "volume": 3596.0}, {"date": "2022-09-14", "close": 25.86, "volume": 412.0}, {"date": "2022-09-15", "close": 25.78, "volume": 7690.0}, {"date": "2022-09-16", "close": 25.35, "volume": 4747.0}, {"date": "2022-09-19", "close": 25.35, "volume": 3982.0}, {"date": "2022-09-20", "close": 25.46, "volume": 5718.0}, {"date": "2022-09-21", "close": 25.1, "volume": 7741.0}, {"date": "2022-09-23", "close": 24.45, "volume": 7640.0}, {"date": "2022-09-26", "close": 24.2, "volume": 6454.0}, {"date": "2022-09-27", "close": 24.13, "volume": 14210.0}, {"date": "2022-09-28", "close": 24.03, "volume": 2222.0}, {"date": "2022-09-29", "close": 24.5, "volume": 11970.0}, {"date": "2022-09-30", "close": 24.1, "volume": 4379.0}, {"date": "2022-10-03", "close": 24.01, "volume": 1055.0}, {"date": "2022-10-04", "close": 24.47, "volume": 1057.0}, {"date": "2022-10-05", "close": 25.26, "volume": 5572.0}, {"date": "2022-10-06", "close": 25.27, "volume": 5815.0}, {"date": "2022-10-07", "close": 25.12, "volume": 755.0}, {"date": "2022-10-10", "close": 24.56, "volume": 642.0}, {"date": "2022-10-11", "close": 24.6, "volume": 1312.0}, {"date": "2022-10-12", "close": 24.44, "volume": 3179.0}, {"date": "2022-10-13", "close": 24.28, "volume": 2577.0}, {"date": "2022-10-14", "close": 24.62, "volume": 14374.0}, {"date": "2022-10-17", "close": 24.27, "volume": 5795.0}, {"date": "2022-10-18", "close": 24.71, "volume": 284.0}, {"date": "2022-10-19", "close": 25.02, "volume": 8157.0}, {"date": "2022-10-20", "close": 24.49, "volume": 4529.0}, {"date": "2022-10-21", "close": 24.36, "volume": 1986.0}, {"date": "2022-10-24", "close": 24.81, "volume": 2140.0}, {"date": "2022-10-25", "close": 24.86, "volume": 11327.0}, {"date": "2022-10-26", "close": 25.01, "volume": 7214.0}, {"date": "2022-10-27", "close": 25.12, "volume": 2445.0}, {"date": "2022-10-28", "close": 24.91, "volume": 2903.0}, {"date": "2022-10-31", "close": 25.16, "volume": 2145.0}, {"date": "2022-11-01", "close": 25.57, "volume": 1686.0}, {"date": "2022-11-02", "close": 25.6, "volume": 2016.0}, {"date": "2022-11-03", "close": 25.14, "volume": 694.0}, {"date": "2022-11-04", "close": 25.25, "volume": 8238.0}, {"date": "2022-11-07", "close": 25.43, "volume": 10232.0}, {"date": "2022-11-08", "close": 25.41, "volume": 3518.0}, {"date": "2022-11-09", "close": 25.72, "volume": 4187.0}, {"date": "2022-11-10", "close": 25.59, "volume": 4149.0}, {"date": "2022-11-11", "close": 26.39, "volume": 3060.0}, {"date": "2022-11-14", "close": 26.22, "volume": 135.0}, {"date": "2022-11-15", "close": 26.06, "volume": 1968.0}, {"date": "2022-11-16", "close": 26.08, "volume": 11775.0}, {"date": "2022-11-17", "close": 26.24, "volume": 9050.0}, {"date": "2022-11-18", "close": 26.2, "volume": 1550.0}, {"date": "2022-11-21", "close": 26.22, "volume": 1250.0}, {"date": "2022-11-22", "close": 26.37, "volume": 3233.0}, {"date": "2022-11-23", "close": 26.42, "volume": 3234.0}, {"date": "2022-11-24", "close": 26.64, "volume": 2447.0}, {"date": "2022-11-25", "close": 26.66, "volume": 6187.0}, {"date": "2022-11-28", "close": 26.67, "volume": 6686.0}, {"date": "2022-11-29", "close": 26.7, "volume": 8774.0}, {"date": "2022-11-30", "close": 26.83, "volume": 3439.0}, {"date": "2022-12-01", "close": 27.11, "volume": 2856.0}, {"date": "2022-12-02", "close": 27.02, "volume": 3183.0}, {"date": "2022-12-05", "close": 27.07, "volume": 6896.0}, {"date": "2022-12-06", "close": 26.89, "volume": 9221.0}, {"date": "2022-12-07", "close": 26.7, "volume": 3036.0}, {"date": "2022-12-08", "close": 26.57, "volume": 8675.0}, {"date": "2022-12-09", "close": 26.68, "volume": 646.0}, {"date": "2022-12-12", "close": 26.54, "volume": 5446.0}, {"date": "2022-12-13", "close": 26.67, "volume": 2711.0}, {"date": "2022-12-14", "close": 26.8, "volume": 9421.0}, {"date": "2022-12-15", "close": 26.57, "volume": 3537.0}, {"date": "2022-12-16", "close": 26.45, "volume": 3110.0}, {"date": "2022-12-19", "close": 26.28, "volume": 2590.0}, {"date": "2022-12-20", "close": 26.02, "volume": 1746.0}, {"date": "2022-12-21", "close": 26.1, "volume": 8100.0}, {"date": "2022-12-22", "close": 26.18, "volume": 3319.0}, {"date": "2022-12-23", "close": 26.01, "volume": 4289.0}, {"date": "2022-12-28", "close": 25.89, "volume": 172.0}, {"date": "2022-12-29", "close": 25.69, "volume": 5323.0}, {"date": "2022-12-30", "close": 25.92, "volume": 2832.0}, {"date": "2023-01-03", "close": 25.25, "volume": 19085.0}, {"date": "2023-01-04", "close": 25.57, "volume": 784.0}, {"date": "2023-01-05", "close": 25.85, "volume": 129.0}, {"date": "2023-01-06", "close": 25.77, "volume": 9436.0}, {"date": "2023-01-09", "close": 25.96, "volume": 4154.0}, {"date": "2023-01-10", "close": 25.86, "volume": 1681.0}, {"date": "2023-01-11", "close": 26.15, "volume": 4746.0}, {"date": "2023-01-12", "close": 26.38, "volume": 906.0}, {"date": "2023-01-13", "close": 26.54, "volume": 1666.0}, {"date": "2023-01-16", "close": 26.73, "volume": 4944.0}, {"date": "2023-01-17", "close": 26.73, "volume": 2215.0}, {"date": "2023-01-18", "close": 26.79, "volume": 8474.0}, {"date": "2023-01-19", "close": 26.89, "volume": 3387.0}, {"date": "2023-01-20", "close": 26.91, "volume": 5028.0}, {"date": "2023-01-23", "close": 27.06, "volume": 3995.0}, {"date": "2023-01-24", "close": 27.3, "volume": 4622.0}, {"date": "2023-01-25", "close": 27.28, "volume": 4689.0}, {"date": "2023-01-27", "close": 27.32, "volume": 3924.0}, {"date": "2023-01-30", "close": 27.43, "volume": 3683.0}, {"date": "2023-01-31", "close": 27.13, "volume": 64268.0}, {"date": "2023-02-01", "close": 27.31, "volume": 791.0}, {"date": "2023-02-02", "close": 27.55, "volume": 8909.0}, {"date": "2023-02-03", "close": 27.76, "volume": 832.0}, {"date": "2023-02-06", "close": 27.61, "volume": 7162.0}, {"date": "2023-02-07", "close": 27.41, "volume": 4326.0}, {"date": "2023-02-08", "close": 27.48, "volume": 1269.0}, {"date": "2023-02-09", "close": 27.31, "volume": 12081.0}, {"date": "2023-02-10", "close": 27.11, "volume": 7343.0}, {"date": "2023-02-13", "close": 26.94, "volume": 564.0}, {"date": "2023-02-14", "close": 27.01, "volume": 35063.0}, {"date": "2023-02-15", "close": 26.94, "volume": 5744.0}, {"date": "2023-02-16", "close": 27.32, "volume": 2877.0}, {"date": "2023-02-17", "close": 27.14, "volume": 1978.0}, {"date": "2023-02-20", "close": 27.05, "volume": 8662.0}, {"date": "2023-02-21", "close": 27.08, "volume": 5916.0}, {"date": "2023-02-22", "close": 26.94, "volume": 3879.0}, {"date": "2023-02-23", "close": 27.05, "volume": 2899.0}, {"date": "2023-02-24", "close": 27.19, "volume": 5218.0}, {"date": "2023-02-27", "close": 26.78, "volume": 10522.0}, {"date": "2023-02-28", "close": 26.99, "volume": 6557.0}, {"date": "2023-03-01", "close": 27.0, "volume": 8477.0}, {"date": "2023-03-02", "close": 26.92, "volume": 916.0}, {"date": "2023-03-03", "close": 26.99, "volume": 2417.0}, {"date": "2023-03-06", "close": 27.17, "volume": 3781.0}, {"date": "2023-03-07", "close": 27.36, "volume": 1979.0}, {"date": "2023-03-08", "close": 27.16, "volume": 14281.0}, {"date": "2023-03-09", "close": 27.4, "volume": 1202.0}, {"date": "2023-03-10", "close": 26.95, "volume": 5299.0}, {"date": "2023-03-13", "close": 26.75, "volume": 1424.0}, {"date": "2023-03-14", "close": 26.32, "volume": 4923.0}, {"date": "2023-03-15", "close": 26.57, "volume": 1846.0}, {"date": "2023-03-16", "close": 26.42, "volume": 1797.0}, {"date": "2023-03-17", "close": 26.46, "volume": 18551.0}, {"date": "2023-03-20", "close": 26.06, "volume": 3464.0}, {"date": "2023-03-21", "close": 26.3, "volume": 2563.0}, {"date": "2023-03-22", "close": 26.39, "volume": 734.0}, {"date": "2023-03-23", "close": 26.22, "volume": 4284.0}, {"date": "2023-03-24", "close": 26.18, "volume": 18839.0}, {"date": "2023-03-27", "close": 26.41, "volume": 922.0}, {"date": "2023-03-28", "close": 26.54, "volume": 3671.0}, {"date": "2023-03-29", "close": 26.63, "volume": 341.0}, {"date": "2023-03-30", "close": 26.83, "volume": 10287.0}, {"date": "2023-03-31", "close": 27.07, "volume": 1584.0}, {"date": "2023-04-03", "close": 27.19, "volume": 5760.0}, {"date": "2023-04-04", "close": 27.36, "volume": 5026.0}, {"date": "2023-04-05", "close": 27.46, "volume": 1894.0}, {"date": "2023-04-06", "close": 27.29, "volume": 5513.0}, {"date": "2023-04-11", "close": 27.75, "volume": 408.0}, {"date": "2023-04-12", "close": 27.8, "volume": 3337.0}, {"date": "2023-04-13", "close": 27.8, "volume": 1235.0}, {"date": "2023-04-14", "close": 28.01, "volume": 8867.0}, {"date": "2023-04-17", "close": 28.02, "volume": 2229.0}, {"date": "2023-04-18", "close": 27.93, "volume": 1874.0}, {"date": "2023-04-19", "close": 28.0, "volume": 8344.0}, {"date": "2023-04-20", "close": 28.02, "volume": 2164.0}, {"date": "2023-04-21", "close": 27.95, "volume": 6308.0}, {"date": "2023-04-24", "close": 28.03, "volume": 11269.0}, {"date": "2023-04-26", "close": 28.0, "volume": 2152.0}, {"date": "2023-04-27", "close": 27.83, "volume": 6992.0}, {"date": "2023-04-28", "close": 27.96, "volume": 2658.0}, {"date": "2023-05-01", "close": 28.04, "volume": 6868.0}, {"date": "2023-05-02", "close": 27.62, "volume": 5045.0}, {"date": "2023-05-03", "close": 27.39, "volume": 4993.0}, {"date": "2023-05-04", "close": 27.64, "volume": 2507.0}, {"date": "2023-05-05", "close": 27.82, "volume": 5008.0}, {"date": "2023-05-08", "close": 28.0, "volume": 4812.0}, {"date": "2023-05-09", "close": 27.96, "volume": 6495.0}, {"date": "2023-05-10", "close": 27.88, "volume": 1031.0}, {"date": "2023-05-11", "close": 27.97, "volume": 5431.0}, {"date": "2023-05-12", "close": 27.96, "volume": 7173.0}, {"date": "2023-05-15", "close": 28.14, "volume": 1200.0}, {"date": "2023-05-16", "close": 27.97, "volume": 14348.0}, {"date": "2023-05-17", "close": 27.85, "volume": 3957.0}, {"date": "2023-05-18", "close": 27.94, "volume": 12951.0}, {"date": "2023-05-19", "close": 28.05, "volume": 1248.0}, {"date": "2023-05-22", "close": 28.04, "volume": 148190.0}, {"date": "2023-05-23", "close": 28.0, "volume": 84509.0}, {"date": "2023-05-24", "close": 27.8, "volume": 6470.0}, {"date": "2023-05-25", "close": 27.57, "volume": 9668.0}, {"date": "2023-05-26", "close": 27.64, "volume": 34455.0}, {"date": "2023-05-29", "close": 27.8, "volume": 17910.0}, {"date": "2023-05-30", "close": 27.8, "volume": 70026.0}, {"date": "2023-05-31", "close": 27.54, "volume": 4441.0}, {"date": "2023-06-01", "close": 27.57, "volume": 6372.0}, {"date": "2023-06-02", "close": 27.74, "volume": 20671.0}, {"date": "2023-06-05", "close": 27.95, "volume": 1534.0}, {"date": "2023-06-06", "close": 27.65, "volume": 6973.0}, {"date": "2023-06-07", "close": 27.6, "volume": 3637.0}, {"date": "2023-06-08", "close": 27.33, "volume": 8188.0}, {"date": "2023-06-09", "close": 27.47, "volume": 4509.0}, {"date": "2023-06-13", "close": 27.52, "volume": 13874.0}, {"date": "2023-06-14", "close": 27.59, "volume": 8849.0}, {"date": "2023-06-15", "close": 27.62, "volume": 15080.0}, {"date": "2023-06-16", "close": 27.92, "volume": 4928.0}, {"date": "2023-06-19", "close": 28.07, "volume": 29828.0}, {"date": "2023-06-20", "close": 28.24, "volume": 9268.0}, {"date": "2023-06-21", "close": 28.18, "volume": 16406.0}, {"date": "2023-06-22", "close": 27.6, "volume": 15374.0}, {"date": "2023-06-23", "close": 27.25, "volume": 7228.0}, {"date": "2023-06-26", "close": 27.22, "volume": 6007.0}, {"date": "2023-06-27", "close": 27.36, "volume": 32650.0}, {"date": "2023-06-28", "close": 27.66, "volume": 101679.0}, {"date": "2023-06-29", "close": 27.84, "volume": 3861.0}, {"date": "2023-06-30", "close": 27.83, "volume": 5281.0}, {"date": "2023-07-03", "close": 27.5, "volume": 2078.0}, {"date": "2023-07-04", "close": 27.59, "volume": 23314.0}, {"date": "2023-07-05", "close": 27.59, "volume": 83073.0}, {"date": "2023-07-06", "close": 27.35, "volume": 11060.0}, {"date": "2023-07-07", "close": 26.88, "volume": 2431.0}, {"date": "2023-07-10", "close": 26.68, "volume": 13856.0}, {"date": "2023-07-11", "close": 27.07, "volume": 1039.0}, {"date": "2023-07-12", "close": 27.16, "volume": 194871.0}, {"date": "2023-07-13", "close": 27.63, "volume": 26488.0}, {"date": "2023-07-14", "close": 27.85, "volume": 21415.0}, {"date": "2023-07-17", "close": 27.84, "volume": 3081.0}, {"date": "2023-07-18", "close": 27.69, "volume": 3268.0}, {"date": "2023-07-19", "close": 27.7, "volume": 10424.0}, {"date": "2023-07-20", "close": 27.73, "volume": 18932.0}, {"date": "2023-07-21", "close": 27.48, "volume": 5091.0}, {"date": "2023-07-24", "close": 27.53, "volume": 6097.0}, {"date": "2023-07-25", "close": 27.6, "volume": 4858.0}, {"date": "2023-07-26", "close": 27.76, "volume": 9540.0}, {"date": "2023-07-27", "close": 28.19, "volume": 3179.0}, {"date": "2023-07-28", "close": 27.9, "volume": 24329.0}, {"date": "2023-07-31", "close": 27.85, "volume": 6472.0}, {"date": "2023-08-01", "close": 28.03, "volume": 9172.0}, {"date": "2023-08-02", "close": 27.7, "volume": 2964.0}, {"date": "2023-08-03", "close": 27.5, "volume": 11377.0}, {"date": "2023-08-04", "close": 27.5, "volume": 5640.0}, {"date": "2023-08-07", "close": 27.49, "volume": 5629.0}, {"date": "2023-08-08", "close": 27.63, "volume": 2739.0}, {"date": "2023-08-09", "close": 27.61, "volume": 14580.0}, {"date": "2023-08-10", "close": 27.65, "volume": 7773.0}, {"date": "2023-08-11", "close": 27.56, "volume": 8080.0}, {"date": "2023-08-14", "close": 27.36, "volume": 3483.0}, {"date": "2023-08-15", "close": 27.44, "volume": 6265.0}, {"date": "2023-08-16", "close": 27.13, "volume": 9553.0}, {"date": "2023-08-17", "close": 27.0, "volume": 4730.0}, {"date": "2023-08-18", "close": 27.04, "volume": 646.0}, {"date": "2023-08-21", "close": 27.02, "volume": 10722.0}, {"date": "2023-08-22", "close": 27.17, "volume": 56649.0}, {"date": "2023-08-23", "close": 27.16, "volume": 1198.0}, {"date": "2023-08-24", "close": 27.34, "volume": 7012.0}, {"date": "2023-08-25", "close": 26.98, "volume": 5259.0}, {"date": "2023-08-28", "close": 27.02, "volume": 9321.0}, {"date": "2023-08-29", "close": 27.19, "volume": 4713.0}, {"date": "2023-08-30", "close": 27.65, "volume": 21408.0}, {"date": "2023-08-31", "close": 27.74, "volume": 1510.0}, {"date": "2023-09-01", "close": 27.64, "volume": 30231.0}, {"date": "2023-09-04", "close": 27.69, "volume": 17250.0}, {"date": "2023-09-05", "close": 27.69, "volume": 11241.0}, {"date": "2023-09-06", "close": 27.51, "volume": 2971.0}, {"date": "2023-09-07", "close": 27.32, "volume": 3414.0}, {"date": "2023-09-08", "close": 27.26, "volume": 5156.0}, {"date": "2023-09-11", "close": 27.22, "volume": 3021.0}, {"date": "2023-09-12", "close": 27.35, "volume": 3951.0}, {"date": "2023-09-13", "close": 27.04, "volume": 14968.0}, {"date": "2023-09-14", "close": 27.26, "volume": 3621.0}, {"date": "2023-09-15", "close": 27.48, "volume": 5040.0}, {"date": "2023-09-18", "close": 27.19, "volume": 5664.0}, {"date": "2023-09-19", "close": 27.07, "volume": 5499.0}, {"date": "2023-09-20", "close": 26.95, "volume": 1389.0}, {"date": "2023-09-21", "close": 26.67, "volume": 4695.0}, {"date": "2023-09-22", "close": 26.67, "volume": 4996.0}, {"date": "2023-09-25", "close": 26.71, "volume": 7605.0}, {"date": "2023-09-26", "close": 26.58, "volume": 12769.0}, {"date": "2023-09-27", "close": 26.43, "volume": 2780.0}, {"date": "2023-09-28", "close": 26.33, "volume": 5920.0}, {"date": "2023-09-29", "close": 26.44, "volume": 4269.0}, {"date": "2023-10-02", "close": 26.32, "volume": 523.0}, {"date": "2023-10-03", "close": 25.89, "volume": 7014.0}, {"date": "2023-10-04", "close": 25.72, "volume": 4772.0}, {"date": "2023-10-05", "close": 26.01, "volume": 12774.0}, {"date": "2023-10-06", "close": 26.05, "volume": 15128.0}, {"date": "2023-10-09", "close": 25.99, "volume": 6124.0}, {"date": "2023-10-10", "close": 26.42, "volume": 1383.0}, {"date": "2023-10-11", "close": 26.61, "volume": 9426.0}, {"date": "2023-10-12", "close": 26.76, "volume": 1698.0}, {"date": "2023-10-13", "close": 26.55, "volume": 5504.0}, {"date": "2023-10-16", "close": 26.3, "volume": 241134.0}, {"date": "2023-10-17", "close": 26.42, "volume": 99547.0}, {"date": "2023-10-18", "close": 26.41, "volume": 7831.0}, {"date": "2023-10-19", "close": 26.03, "volume": 17498.0}, {"date": "2023-10-20", "close": 25.78, "volume": 3665.0}, {"date": "2023-10-23", "close": 25.55, "volume": 8731.0}, {"date": "2023-10-24", "close": 25.58, "volume": 90889.0}, {"date": "2023-10-25", "close": 25.55, "volume": 10698.0}, {"date": "2023-10-26", "close": 25.26, "volume": 1917.0}, {"date": "2023-10-27", "close": 25.24, "volume": 1547.0}, {"date": "2023-10-30", "close": 25.16, "volume": 7326.0}, {"date": "2023-10-31", "close": 25.1, "volume": 2852.0}, {"date": "2023-11-01", "close": 25.33, "volume": 3817.0}, {"date": "2023-11-02", "close": 25.72, "volume": 10658.0}, {"date": "2023-11-03", "close": 26.06, "volume": 2586.0}, {"date": "2023-11-06", "close": 26.13, "volume": 6134.0}, {"date": "2023-11-07", "close": 26.11, "volume": 1498.0}, {"date": "2023-11-08", "close": 26.35, "volume": 1924.0}, {"date": "2023-11-09", "close": 26.36, "volume": 7918.0}, {"date": "2023-11-10", "close": 26.31, "volume": 2697.0}, {"date": "2023-11-13", "close": 26.23, "volume": 2462.0}, {"date": "2023-11-14", "close": 26.47, "volume": 16930.0}, {"date": "2023-11-15", "close": 26.94, "volume": 17617.0}, {"date": "2023-11-16", "close": 26.72, "volume": 7867.0}, {"date": "2023-11-17", "close": 26.82, "volume": 2016.0}, {"date": "2023-11-20", "close": 26.7, "volume": 9102.0}, {"date": "2023-11-21", "close": 26.81, "volume": 2501.0}, {"date": "2023-11-22", "close": 26.62, "volume": 18391.0}, {"date": "2023-11-23", "close": 26.51, "volume": 834.0}, {"date": "2023-11-24", "close": 26.5, "volume": 1810.0}, {"date": "2023-11-27", "close": 26.4, "volume": 2732.0}, {"date": "2023-11-28", "close": 26.48, "volume": 2124.0}, {"date": "2023-11-29", "close": 26.68, "volume": 14397.0}, {"date": "2023-11-30", "close": 26.82, "volume": 27374.0}, {"date": "2023-12-01", "close": 26.82, "volume": 7790.0}, {"date": "2023-12-04", "close": 27.05, "volume": 18307.0}, {"date": "2023-12-05", "close": 26.74, "volume": 7616.0}, {"date": "2023-12-06", "close": 27.26, "volume": 3186.0}, {"date": "2023-12-07", "close": 27.21, "volume": 2459.0}, {"date": "2023-12-08", "close": 27.28, "volume": 596.0}, {"date": "2023-12-11", "close": 27.27, "volume": 2569.0}, {"date": "2023-12-12", "close": 27.46, "volume": 2347.0}, {"date": "2023-12-13", "close": 27.56, "volume": 7653.0}, {"date": "2023-12-14", "close": 28.18, "volume": 8611.0}, {"date": "2023-12-15", "close": 28.32, "volume": 10022.0}, {"date": "2023-12-18", "close": 28.2, "volume": 1191.0}, {"date": "2023-12-19", "close": 28.55, "volume": 8896.0}, {"date": "2023-12-20", "close": 28.75, "volume": 5742.0}, {"date": "2023-12-21", "close": 28.62, "volume": 60819.0}, {"date": "2023-12-22", "close": 28.63, "volume": 7276.0}, {"date": "2023-12-27", "close": 28.86, "volume": 786.0}, {"date": "2023-12-28", "close": 29.08, "volume": 3451.0}, {"date": "2023-12-29", "close": 29.06, "volume": 143.0}, {"date": "2024-01-02", "close": 28.67, "volume": 1653.0}, {"date": "2024-01-03", "close": 28.32, "volume": 3023.0}, {"date": "2024-01-04", "close": 28.19, "volume": 6328.0}, {"date": "2024-01-05", "close": 28.22, "volume": 489.0}, {"date": "2024-01-08", "close": 27.94, "volume": 4577.0}, {"date": "2024-01-09", "close": 28.25, "volume": 8621.0}, {"date": "2024-01-10", "close": 28.08, "volume": 3224.0}, {"date": "2024-01-11", "close": 28.25, "volume": 3561.0}, {"date": "2024-01-12", "close": 28.5, "volume": 1859.0}, {"date": "2024-01-15", "close": 28.32, "volume": 3812.0}, {"date": "2024-01-16", "close": 27.99, "volume": 4256.0}, {"date": "2024-01-17", "close": 27.84, "volume": 6175.0}, {"date": "2024-01-18", "close": 27.67, "volume": 3499.0}, {"date": "2024-01-19", "close": 27.97, "volume": 11706.0}, {"date": "2024-01-22", "close": 28.18, "volume": 5624.0}, {"date": "2024-01-23", "close": 28.3, "volume": 8766.0}, {"date": "2024-01-24", "close": 28.28, "volume": 4190.0}, {"date": "2024-01-25", "close": 28.41, "volume": 11675.0}, {"date": "2024-01-29", "close": 28.56, "volume": 4048.0}, {"date": "2024-01-30", "close": 28.63, "volume": 5668.0}, {"date": "2024-01-31", "close": 28.92, "volume": 5710.0}, {"date": "2024-02-01", "close": 28.57, "volume": 1756.0}, {"date": "2024-02-02", "close": 29.11, "volume": 5832.0}, {"date": "2024-02-05", "close": 28.84, "volume": 3294.0}, {"date": "2024-02-06", "close": 28.59, "volume": 889.0}, {"date": "2024-02-07", "close": 28.78, "volume": 1398.0}, {"date": "2024-02-08", "close": 28.94, "volume": 12817.0}, {"date": "2024-02-09", "close": 29.01, "volume": 10112.0}, {"date": "2024-02-12", "close": 28.99, "volume": 7848.0}, {"date": "2024-02-13", "close": 28.9, "volume": 4111.0}, {"date": "2024-02-14", "close": 28.82, "volume": 1989.0}, {"date": "2024-02-15", "close": 29.12, "volume": 7791.0}, {"date": "2024-02-16", "close": 29.33, "volume": 2748.0}, {"date": "2024-02-19", "close": 29.18, "volume": 1574.0}, {"date": "2024-02-20", "close": 29.32, "volume": 6510.0}, {"date": "2024-02-21", "close": 29.26, "volume": 2101.0}, {"date": "2024-02-22", "close": 29.37, "volume": 2657.0}, {"date": "2024-02-23", "close": 29.42, "volume": 1191.0}, {"date": "2024-02-26", "close": 29.52, "volume": 5534.0}, {"date": "2024-02-27", "close": 29.5, "volume": 1574.0}, {"date": "2024-02-28", "close": 29.68, "volume": 4159.0}, {"date": "2024-02-29", "close": 29.94, "volume": 2776.0}, {"date": "2024-03-01", "close": 30.02, "volume": 4306.0}, {"date": "2024-03-04", "close": 30.1, "volume": 6466.0}, {"date": "2024-03-05", "close": 30.06, "volume": 5990.0}, {"date": "2024-03-06", "close": 30.06, "volume": 1611.0}, {"date": "2024-03-07", "close": 30.27, "volume": 3719.0}, {"date": "2024-03-08", "close": 30.58, "volume": 1567.0}, {"date": "2024-03-11", "close": 30.11, "volume": 3302.0}, {"date": "2024-03-12", "close": 30.19, "volume": 8681.0}, {"date": "2024-03-13", "close": 30.33, "volume": 3586.0}, {"date": "2024-03-14", "close": 30.25, "volume": 4749.0}, {"date": "2024-03-15", "close": 29.99, "volume": 3829.0}, {"date": "2024-03-18", "close": 30.03, "volume": 31085.0}, {"date": "2024-03-19", "close": 30.04, "volume": 2975.0}, {"date": "2024-03-20", "close": 29.98, "volume": 3722.0}, {"date": "2024-03-21", "close": 30.35, "volume": 8304.0}, {"date": "2024-03-22", "close": 30.36, "volume": 1998.0}, {"date": "2024-03-25", "close": 30.67, "volume": 6480.0}, {"date": "2024-03-26", "close": 30.47, "volume": 3236.0}, {"date": "2024-03-27", "close": 30.57, "volume": 913.0}, {"date": "2024-03-28", "close": 31.0, "volume": 4250.0}, {"date": "2024-04-02", "close": 30.8, "volume": 2821.0}, {"date": "2024-04-03", "close": 30.26, "volume": 6270.0}, {"date": "2024-04-04", "close": 30.49, "volume": 4382.0}, {"date": "2024-04-05", "close": 30.22, "volume": 2264.0}, {"date": "2024-04-08", "close": 30.33, "volume": 4330.0}, {"date": "2024-04-09", "close": 30.39, "volume": 1012.0}, {"date": "2024-04-10", "close": 30.5, "volume": 9589.0}, {"date": "2024-04-11", "close": 30.32, "volume": 2179.0}, {"date": "2024-04-12", "close": 30.22, "volume": 3714.0}, {"date": "2024-04-15", "close": 29.99, "volume": 14052.0}, {"date": "2024-04-16", "close": 29.49, "volume": 1158.0}, {"date": "2024-04-17", "close": 29.54, "volume": 2173.0}, {"date": "2024-04-18", "close": 29.53, "volume": 8088.0}, {"date": "2024-04-19", "close": 29.21, "volume": 4291.0}, {"date": "2024-04-22", "close": 29.51, "volume": 10237.0}, {"date": "2024-04-23", "close": 29.65, "volume": 4863.0}, {"date": "2024-04-24", "close": 29.68, "volume": 4014.0}, {"date": "2024-04-26", "close": 29.32, "volume": 2853.0}, {"date": "2024-04-29", "close": 29.68, "volume": 3681.0}, {"date": "2024-04-30", "close": 29.75, "volume": 5019.0}, {"date": "2024-05-01", "close": 29.4, "volume": 6066.0}, {"date": "2024-05-02", "close": 29.38, "volume": 3772.0}, {"date": "2024-05-03", "close": 29.6, "volume": 3744.0}, {"date": "2024-05-06", "close": 29.73, "volume": 1401.0}, {"date": "2024-05-07", "close": 30.16, "volume": 7148.0}, {"date": "2024-05-08", "close": 30.25, "volume": 4016.0}, {"date": "2024-05-09", "close": 29.98, "volume": 16546.0}, {"date": "2024-05-10", "close": 30.16, "volume": 3304.0}, {"date": "2024-05-13", "close": 30.03, "volume": 2756.0}, {"date": "2024-05-14", "close": 29.92, "volume": 4515.0}, {"date": "2024-05-15", "close": 29.99, "volume": 5539.0}, {"date": "2024-05-16", "close": 30.56, "volume": 11231.0}, {"date": "2024-05-17", "close": 30.1, "volume": 12411.0}, {"date": "2024-05-20", "close": 30.18, "volume": 899.0}, {"date": "2024-05-21", "close": 29.955, "volume": 7512.0}, {"date": "2024-05-22", "close": 29.91, "volume": 3401.0}, {"date": "2024-05-23", "close": 29.98, "volume": 5870.0}, {"date": "2024-05-24", "close": 29.66, "volume": 5852.0}, {"date": "2024-05-27", "close": 29.87, "volume": 6331.0}, {"date": "2024-05-28", "close": 29.79, "volume": 5964.0}, {"date": "2024-05-29", "close": 29.41, "volume": 10421.0}, {"date": "2024-05-30", "close": 29.25, "volume": 4921.0}, {"date": "2024-05-31", "close": 29.46, "volume": 3130.0}, {"date": "2024-06-03", "close": 29.75, "volume": 1333.0}, {"date": "2024-06-04", "close": 29.6, "volume": 13641.0}, {"date": "2024-06-05", "close": 29.79, "volume": 8571.0}, {"date": "2024-06-06", "close": 30.04, "volume": 2351.0}, {"date": "2024-06-07", "close": 30.09, "volume": 6990.0}, {"date": "2024-06-11", "close": 29.63, "volume": 7968.0}, {"date": "2024-06-12", "close": 29.53, "volume": 1147.0}, {"date": "2024-06-13", "close": 29.7, "volume": 3221.0}, {"date": "2024-06-14", "close": 29.51, "volume": 7644.0}, {"date": "2024-06-17", "close": 29.44, "volume": 3991.0}, {"date": "2024-06-18", "close": 29.65, "volume": 40919.0}, {"date": "2024-06-19", "close": 29.55, "volume": 5273.0}, {"date": "2024-06-20", "close": 29.51, "volume": 3839.0}, {"date": "2024-06-21", "close": 29.67, "volume": 4518.0}, {"date": "2024-06-24", "close": 29.55, "volume": 3400.0}, {"date": "2024-06-25", "close": 29.86, "volume": 3243.0}, {"date": "2024-06-26", "close": 29.56, "volume": 8479.0}, {"date": "2024-06-27", "close": 29.55, "volume": 29048.0}, {"date": "2024-06-28", "close": 29.63, "volume": 4712.0}, {"date": "2024-07-01", "close": 28.91, "volume": 3104.0}, {"date": "2024-07-02", "close": 28.74, "volume": 8132.0}, {"date": "2024-07-03", "close": 28.8, "volume": 5190.0}, {"date": "2024-07-04", "close": 29.06, "volume": 3583.0}, {"date": "2024-07-05", "close": 29.1, "volume": 2996.0}, {"date": "2024-07-08", "close": 28.89, "volume": 2633.0}, {"date": "2024-07-09", "close": 29.17, "volume": 3164.0}, {"date": "2024-07-10", "close": 29.2, "volume": 8548.0}, {"date": "2024-07-11", "close": 29.5, "volume": 2354.0}, {"date": "2024-07-12", "close": 29.73, "volume": 9363.0}, {"date": "2024-07-15", "close": 29.97, "volume": 4823.0}, {"date": "2024-07-16", "close": 30.05, "volume": 5021.0}, {"date": "2024-07-17", "close": 30.41, "volume": 1865.0}, {"date": "2024-07-18", "close": 30.18, "volume": 1838.0}, {"date": "2024-07-19", "close": 30.0, "volume": 2514.0}, {"date": "2024-07-22", "close": 29.87, "volume": 10134.0}, {"date": "2024-07-23", "close": 30.12, "volume": 6072.0}, {"date": "2024-07-24", "close": 30.07, "volume": 5323.0}, {"date": "2024-07-25", "close": 29.75, "volume": 3534.0}, {"date": "2024-07-26", "close": 29.92, "volume": 1978.0}, {"date": "2024-07-29", "close": 30.22, "volume": 9158.0}, {"date": "2024-07-30", "close": 30.13, "volume": 14677.0}, {"date": "2024-07-31", "close": 31.0, "volume": 9558.0}, {"date": "2024-08-01", "close": 30.92, "volume": 12222.0}, {"date": "2024-08-02", "close": 30.22, "volume": 1141.0}, {"date": "2024-08-05", "close": 29.12, "volume": 6026.0}, {"date": "2024-08-06", "close": 29.22, "volume": 53274.0}, {"date": "2024-08-07", "close": 29.36, "volume": 3617.0}, {"date": "2024-08-08", "close": 29.11, "volume": 624.0}, {"date": "2024-08-09", "close": 29.63, "volume": 9780.0}, {"date": "2024-08-12", "close": 29.77, "volume": 904.0}, {"date": "2024-08-13", "close": 29.81, "volume": 2478.0}, {"date": "2024-08-14", "close": 30.05, "volume": 8223.0}, {"date": "2024-08-15", "close": 30.13, "volume": 7587.0}, {"date": "2024-08-16", "close": 30.41, "volume": 1339.0}, {"date": "2024-08-19", "close": 30.56, "volume": 1669.0}, {"date": "2024-08-20", "close": 30.54, "volume": 4678.0}, {"date": "2024-08-21", "close": 30.73, "volume": 12042.0}, {"date": "2024-08-22", "close": 31.0, "volume": 1280.0}, {"date": "2024-08-23", "close": 31.06, "volume": 6316.0}, {"date": "2024-08-26", "close": 31.29, "volume": 10023.0}, {"date": "2024-08-27", "close": 31.09, "volume": 11492.0}, {"date": "2024-08-28", "close": 30.98, "volume": 2541.0}, {"date": "2024-08-29", "close": 31.01, "volume": 3786.0}, {"date": "2024-08-30", "close": 31.22, "volume": 42969.0}, {"date": "2024-09-02", "close": 31.32, "volume": 16520.0}, {"date": "2024-09-03", "close": 31.42, "volume": 4495.0}, {"date": "2024-09-04", "close": 30.33, "volume": 32383.0}, {"date": "2024-09-05", "close": 31.05, "volume": 2741.0}, {"date": "2024-09-06", "close": 31.23, "volume": 562.0}, {"date": "2024-09-09", "close": 31.13, "volume": 2498.0}, {"date": "2024-09-10", "close": 31.22, "volume": 17977.0}, {"date": "2024-09-11", "close": 31.17, "volume": 29119.0}, {"date": "2024-09-12", "close": 31.52, "volume": 2443.0}, {"date": "2024-09-13", "close": 31.74, "volume": 578.0}, {"date": "2024-09-16", "close": 31.94, "volume": 8588.0}, {"date": "2024-09-17", "close": 31.97, "volume": 1862.0}, {"date": "2024-09-18", "close": 31.93, "volume": 8419.0}, {"date": "2024-09-19", "close": 32.0, "volume": 8588.0}, {"date": "2024-09-20", "close": 32.07, "volume": 858.0}, {"date": "2024-09-23", "close": 31.9, "volume": 4539.0}, {"date": "2024-09-24", "close": 31.87, "volume": 4719.0}, {"date": "2024-09-25", "close": 31.72, "volume": 10275.0}, {"date": "2024-09-26", "close": 32.08, "volume": 5279.0}, {"date": "2024-09-27", "close": 32.07, "volume": 2934.0}, {"date": "2024-09-30", "close": 32.07, "volume": 2537.0}, {"date": "2024-10-01", "close": 32.09, "volume": 6765.0}, {"date": "2024-10-02", "close": 31.99, "volume": 4197.0}, {"date": "2024-10-03", "close": 31.99, "volume": 4635.0}, {"date": "2024-10-04", "close": 31.88, "volume": 11258.0}, {"date": "2024-10-07", "close": 31.97, "volume": 8511.0}, {"date": "2024-10-08", "close": 31.93, "volume": 813.0}, {"date": "2024-10-09", "close": 32.06, "volume": 5972.0}, {"date": "2024-10-10", "close": 32.08, "volume": 2223.0}, {"date": "2024-10-11", "close": 32.07, "volume": 3118.0}, {"date": "2024-10-14", "close": 32.12, "volume": 1643.0}, {"date": "2024-10-15", "close": 32.36, "volume": 2317.0}, {"date": "2024-10-16", "close": 32.22, "volume": 3079.0}, {"date": "2024-10-17", "close": 32.46, "volume": 2471.0}, {"date": "2024-10-18", "close": 32.13, "volume": 4196.0}, {"date": "2024-10-21", "close": 32.38, "volume": 1602.0}, {"date": "2024-10-22", "close": 31.85, "volume": 10488.0}, {"date": "2024-10-23", "close": 31.81, "volume": 10996.0}, {"date": "2024-10-24", "close": 31.62, "volume": 3085.0}, {"date": "2024-10-25", "close": 31.77, "volume": 6453.0}, {"date": "2024-10-28", "close": 31.67, "volume": 2830.0}, {"date": "2024-10-29", "close": 31.84, "volume": 3532.0}, {"date": "2024-10-30", "close": 31.61, "volume": 2883.0}, {"date": "2024-10-31", "close": 31.51, "volume": 6131.0}, {"date": "2024-11-01", "close": 31.33, "volume": 4221.0}, {"date": "2024-11-04", "close": 31.55, "volume": 11181.0}, {"date": "2024-11-05", "close": 31.47, "volume": 1378.0}, {"date": "2024-11-06", "close": 31.3, "volume": 14198.0}, {"date": "2024-11-07", "close": 31.81, "volume": 5260.0}, {"date": "2024-11-08", "close": 32.11, "volume": 5704.0}, {"date": "2024-11-11", "close": 32.23, "volume": 3281.0}, {"date": "2024-11-12", "close": 32.36, "volume": 4622.0}, {"date": "2024-11-13", "close": 32.22, "volume": 2838.0}, {"date": "2024-11-14", "close": 32.34, "volume": 4664.0}, {"date": "2024-11-15", "close": 32.53, "volume": 2122.0}, {"date": "2024-11-18", "close": 32.63, "volume": 1984.0}, {"date": "2024-11-19", "close": 33.29, "volume": 3702.0}, {"date": "2024-11-20", "close": 32.7, "volume": 63068.0}, {"date": "2024-11-21", "close": 32.76, "volume": 3643.0}, {"date": "2024-11-22", "close": 32.97, "volume": 11731.0}, {"date": "2024-11-25", "close": 33.18, "volume": 2044.0}, {"date": "2024-11-26", "close": 33.05, "volume": 5988.0}, {"date": "2024-11-27", "close": 33.2, "volume": 3940.0}, {"date": "2024-11-28", "close": 33.43, "volume": 688.0}, {"date": "2024-11-29", "close": 33.19, "volume": 3746.0}, {"date": "2024-12-02", "close": 33.2, "volume": 2649.0}, {"date": "2024-12-03", "close": 33.53, "volume": 3198.0}, {"date": "2024-12-04", "close": 33.36, "volume": 4877.0}, {"date": "2024-12-05", "close": 33.4, "volume": 3083.0}, {"date": "2024-12-06", "close": 33.07, "volume": 5548.0}, {"date": "2024-12-09", "close": 33.1, "volume": 7506.0}, {"date": "2024-12-10", "close": 32.83, "volume": 3161.0}, {"date": "2024-12-11", "close": 32.53, "volume": 6669.0}, {"date": "2024-12-12", "close": 32.44, "volume": 3796.0}, {"date": "2024-12-13", "close": 32.29, "volume": 2770.0}, {"date": "2024-12-16", "close": 32.13, "volume": 21011.0}, {"date": "2024-12-17", "close": 32.37, "volume": 3078.0}, {"date": "2024-12-18", "close": 32.45, "volume": 330.0}, {"date": "2024-12-19", "close": 31.92, "volume": 8919.0}, {"date": "2024-12-20", "close": 31.63, "volume": 1348.0}, {"date": "2024-12-23", "close": 32.1, "volume": 31247.0}, {"date": "2024-12-24", "close": 32.22, "volume": 536.0}, {"date": "2024-12-27", "close": 32.38, "volume": 582.0}, {"date": "2024-12-30", "close": 32.23, "volume": 1586.0}, {"date": "2024-12-31", "close": 31.97, "volume": 376.0}, {"date": "2025-01-02", "close": 31.56, "volume": 6789.0}, {"date": "2025-01-03", "close": 31.82, "volume": 672.0}, {"date": "2025-01-06", "close": 31.92, "volume": 2316.0}, {"date": "2025-01-07", "close": 32.15, "volume": 976.0}, {"date": "2025-01-08", "close": 32.17, "volume": 2150.0}, {"date": "2025-01-09", "close": 31.98, "volume": 3774.0}, {"date": "2025-01-10", "close": 31.88, "volume": 7904.0}, {"date": "2025-01-13", "close": 31.55, "volume": 2755.0}, {"date": "2025-01-14", "close": 31.71, "volume": 2875.0}, {"date": "2025-01-15", "close": 31.65, "volume": 6695.0}, {"date": "2025-01-16", "close": 32.08, "volume": 3622.0}, {"date": "2025-01-17", "close": 32.11, "volume": 3830.0}, {"date": "2025-01-20", "close": 32.26, "volume": 16088.0}, {"date": "2025-01-21", "close": 32.36, "volume": 7476.0}, {"date": "2025-01-22", "close": 32.58, "volume": 2354.0}, {"date": "2025-01-23", "close": 32.36, "volume": 4832.0}, {"date": "2025-01-24", "close": 32.39, "volume": 6178.0}, {"date": "2025-01-28", "close": 32.27, "volume": 5940.0}, {"date": "2025-01-29", "close": 32.63, "volume": 8731.0}, {"date": "2025-01-30", "close": 32.66, "volume": 2905.0}, {"date": "2025-01-31", "close": 32.96, "volume": 2185.0}, {"date": "2025-02-03", "close": 32.3, "volume": 8953.0}, {"date": "2025-02-04", "close": 32.38, "volume": 4210.0}, {"date": "2025-02-05", "close": 32.47, "volume": 1500.0}, {"date": "2025-02-06", "close": 32.72, "volume": 6553.0}, {"date": "2025-02-07", "close": 32.79, "volume": 856.0}, {"date": "2025-02-10", "close": 32.64, "volume": 3524.0}, {"date": "2025-02-11", "close": 32.76, "volume": 3418.0}, {"date": "2025-02-12", "close": 32.61, "volume": 2908.0}, {"date": "2025-02-13", "close": 32.74, "volume": 6171.0}, {"date": "2025-02-14", "close": 32.88, "volume": 17647.0}, {"date": "2025-02-17", "close": 32.79, "volume": 22525.0}, {"date": "2025-02-18", "close": 32.74, "volume": 19261.0}, {"date": "2025-02-19", "close": 32.7, "volume": 13039.0}, {"date": "2025-02-20", "close": 32.56, "volume": 16794.0}, {"date": "2025-02-21", "close": 32.46, "volume": 5570.0}, {"date": "2025-02-24", "close": 32.43, "volume": 1204.0}, {"date": "2025-02-25", "close": 32.41, "volume": 57419.0}, {"date": "2025-02-26", "close": 32.25, "volume": 16092.0}, {"date": "2025-02-27", "close": 32.36, "volume": 4834.0}, {"date": "2025-02-28", "close": 32.0, "volume": 7169.0}, {"date": "2025-03-03", "close": 32.27, "volume": 4181.0}, {"date": "2025-03-04", "close": 31.01, "volume": 4582.0}, {"date": "2025-03-05", "close": 31.16, "volume": 7864.0}, {"date": "2025-03-06", "close": 32.14, "volume": 3858.0}, {"date": "2025-03-07", "close": 31.53, "volume": 2873.0}, {"date": "2025-03-10", "close": 31.11, "volume": 3632.0}, {"date": "2025-03-11", "close": 31.13, "volume": 1929.0}, {"date": "2025-03-12", "close": 30.68, "volume": 7703.0}, {"date": "2025-03-13", "close": 30.74, "volume": 8711.0}, {"date": "2025-03-14", "close": 30.61, "volume": 7667.0}, {"date": "2025-03-17", "close": 30.65, "volume": 2536.0}, {"date": "2025-03-18", "close": 31.29, "volume": 7214.0}, {"date": "2025-03-19", "close": 31.16, "volume": 17822.0}, {"date": "2025-03-20", "close": 31.55, "volume": 4725.0}, {"date": "2025-03-21", "close": 31.52, "volume": 21788.0}, {"date": "2025-03-24", "close": 31.36, "volume": 3668.0}, {"date": "2025-03-25", "close": 31.43, "volume": 13208.0}, {"date": "2025-03-26", "close": 31.56, "volume": 7821.0}, {"date": "2025-03-27", "close": 31.43, "volume": 4382.0}, {"date": "2025-03-28", "close": 31.4, "volume": 8274.0}, {"date": "2025-03-31", "close": 30.0, "volume": 38463.0}, {"date": "2025-04-01", "close": 31.12, "volume": 3544.0}, {"date": "2025-04-02", "close": 31.36, "volume": 4673.0}, {"date": "2025-04-03", "close": 30.7, "volume": 4953.0}, {"date": "2025-04-04", "close": 30.25, "volume": 889.0}, {"date": "2025-04-07", "close": 29.26, "volume": 8770.0}, {"date": "2025-04-08", "close": 29.75, "volume": 10406.0}, {"date": "2025-04-09", "close": 29.39, "volume": 4788.0}, {"date": "2025-04-10", "close": 30.71, "volume": 5868.0}, {"date": "2025-04-11", "close": 30.37, "volume": 3480.0}, {"date": "2025-04-14", "close": 30.86, "volume": 37364.0}, {"date": "2025-04-15", "close": 30.86, "volume": 5981.0}, {"date": "2025-04-16", "close": 30.87, "volume": 3090.0}, {"date": "2025-04-17", "close": 30.98, "volume": 4577.0}, {"date": "2025-04-22", "close": 30.88, "volume": 9867.0}, {"date": "2025-04-23", "close": 31.27, "volume": 6549.0}, {"date": "2025-04-24", "close": 30.9, "volume": 8087.0}, {"date": "2025-04-28", "close": 31.72, "volume": 1921.0}, {"date": "2025-04-29", "close": 31.85, "volume": 961.0}, {"date": "2025-04-30", "close": 31.98, "volume": 1122.0}, {"date": "2025-05-01", "close": 32.27, "volume": 10618.0}, {"date": "2025-05-02", "close": 32.47, "volume": 2573.0}, {"date": "2025-05-05", "close": 32.31, "volume": 5614.0}, {"date": "2025-05-06", "close": 32.38, "volume": 2331.0}, {"date": "2025-05-07", "close": 32.39, "volume": 760.0}, {"date": "2025-05-08", "close": 32.69, "volume": 3600.0}, {"date": "2025-05-09", "close": 32.88, "volume": 4655.0}, {"date": "2025-05-12", "close": 32.81, "volume": 1252.0}, {"date": "2025-05-13", "close": 32.69, "volume": 7733.0}, {"date": "2025-05-14", "close": 32.83, "volume": 3088.0}, {"date": "2025-05-15", "close": 32.79, "volume": 2565.0}, {"date": "2025-05-16", "close": 33.05, "volume": 3489.0}, {"date": "2025-05-19", "close": 32.9, "volume": 3626.0}, {"date": "2025-05-20", "close": 33.14, "volume": 7060.0}, {"date": "2025-05-21", "close": 33.26, "volume": 9504.0}, {"date": "2025-05-22", "close": 33.2, "volume": 4395.0}, {"date": "2025-05-23", "close": 33.36, "volume": 1981.0}, {"date": "2025-05-26", "close": 33.31, "volume": 16612.0}, {"date": "2025-05-27", "close": 33.42, "volume": 11669.0}, {"date": "2025-05-28", "close": 33.46, "volume": 5945.0}, {"date": "2025-05-29", "close": 33.54, "volume": 6594.0}, {"date": "2025-05-30", "close": 33.57, "volume": 1783.0}, {"date": "2025-06-02", "close": 33.56, "volume": 4769.0}, {"date": "2025-06-03", "close": 33.83, "volume": 6063.0}, {"date": "2025-06-04", "close": 34.02, "volume": 15520.0}, {"date": "2025-06-05", "close": 33.99, "volume": 2824.0}, {"date": "2025-06-06", "close": 33.98, "volume": 2704.0}, {"date": "2025-06-10", "close": 34.29, "volume": 9491.0}, {"date": "2025-06-11", "close": 34.26, "volume": 119747.0}, {"date": "2025-06-12", "close": 34.14, "volume": 7624.0}, {"date": "2025-06-13", "close": 34.08, "volume": 2939.0}, {"date": "2025-06-16", "close": 33.94, "volume": 5747.0}, {"date": "2025-06-17", "close": 33.92, "volume": 5131.0}, {"date": "2025-06-18", "close": 33.87, "volume": 3613.0}, {"date": "2025-06-19", "close": 34.1, "volume": 4088.0}, {"date": "2025-06-20", "close": 33.8, "volume": 14211.0}, {"date": "2025-06-23", "close": 33.46, "volume": 8679.0}, {"date": "2025-06-24", "close": 33.99, "volume": 9103.0}, {"date": "2025-06-25", "close": 33.84, "volume": 35062.0}, {"date": "2025-06-26", "close": 33.65, "volume": 9899.0}, {"date": "2025-06-27", "close": 33.71, "volume": 7212.0}, {"date": "2025-06-30", "close": 34.0, "volume": 5362.0}, {"date": "2025-07-01", "close": 33.48, "volume": 6665.0}, {"date": "2025-07-02", "close": 33.7, "volume": 10891.0}, {"date": "2025-07-03", "close": 33.35, "volume": 5478.0}, {"date": "2025-07-04", "close": 33.5, "volume": 8819.0}, {"date": "2025-07-07", "close": 33.59, "volume": 9370.0}, {"date": "2025-07-08", "close": 33.34, "volume": 15345.0}, {"date": "2025-07-09", "close": 33.27, "volume": 90479.0}, {"date": "2025-07-10", "close": 33.41, "volume": 7979.0}, {"date": "2025-07-11", "close": 33.25, "volume": 12479.0}, {"date": "2025-07-14", "close": 33.21, "volume": 14446.0}, {"date": "2025-07-15", "close": 33.49, "volume": 2744.0}, {"date": "2025-07-16", "close": 33.23, "volume": 4475.0}, {"date": "2025-07-17", "close": 33.24, "volume": 15404.0}, {"date": "2025-07-18", "close": 34.05, "volume": 10926.0}, {"date": "2025-07-21", "close": 33.51, "volume": 14283.0}, {"date": "2025-07-22", "close": 33.67, "volume": 10497.0}, {"date": "2025-07-23", "close": 33.99, "volume": 19731.0}, {"date": "2025-07-24", "close": 33.73, "volume": 19318.0}, {"date": "2025-07-25", "close": 33.55, "volume": 35242.0}, {"date": "2025-07-28", "close": 33.76, "volume": 13701.0}, {"date": "2025-07-29", "close": 33.74, "volume": 1580.0}, {"date": "2025-07-30", "close": 34.01, "volume": 1735.0}, {"date": "2025-07-31", "close": 33.99, "volume": 3907.0}, {"date": "2025-08-01", "close": 33.51, "volume": 4606.0}, {"date": "2025-08-04", "close": 33.57, "volume": 2817.0}, {"date": "2025-08-05", "close": 33.51, "volume": 4028.0}, {"date": "2025-08-06", "close": 34.32, "volume": 6054.0}, {"date": "2025-08-07", "close": 34.21, "volume": 18152.0}, {"date": "2025-08-08", "close": 34.12, "volume": 11105.0}, {"date": "2025-08-11", "close": 34.12, "volume": 4038.0}, {"date": "2025-08-12", "close": 34.01, "volume": 3286.0}, {"date": "2025-08-13", "close": 34.17, "volume": 18368.0}, {"date": "2025-08-14", "close": 34.6, "volume": 3647.0}, {"date": "2025-08-15", "close": 34.36, "volume": 11135.0}, {"date": "2025-08-18", "close": 34.93, "volume": 17192.0}, {"date": "2025-08-19", "close": 34.65, "volume": 6324.0}, {"date": "2025-08-20", "close": 34.56, "volume": 5648.0}, {"date": "2025-08-21", "close": 34.88, "volume": 8907.0}, {"date": "2025-08-22", "close": 34.79, "volume": 17647.0}, {"date": "2025-08-25", "close": 34.82, "volume": 33644.0}, {"date": "2025-08-26", "close": 34.58, "volume": 49487.0}, {"date": "2025-08-27", "close": 34.77, "volume": 9619.0}, {"date": "2025-08-28", "close": 34.79, "volume": 10224.0}, {"date": "2025-08-29", "close": 34.94, "volume": 12867.0}, {"date": "2025-09-01", "close": 34.8, "volume": 3619.0}, {"date": "2025-09-02", "close": 34.55, "volume": 23021.0}, {"date": "2025-09-03", "close": 34.01, "volume": 5825.0}, {"date": "2025-09-04", "close": 34.28, "volume": 8659.0}, {"date": "2025-09-05", "close": 34.6, "volume": 9467.0}, {"date": "2025-09-08", "close": 34.45, "volume": 6180.0}, {"date": "2025-09-09", "close": 34.3, "volume": 4196.0}, {"date": "2025-09-10", "close": 34.01, "volume": 9902.0}, {"date": "2025-09-11", "close": 34.0, "volume": 15093.0}, {"date": "2025-09-12", "close": 34.61, "volume": 10398.0}, {"date": "2025-09-15", "close": 34.59, "volume": 5791.0}, {"date": "2025-09-16", "close": 34.55, "volume": 5693.0}, {"date": "2025-09-17", "close": 34.59, "volume": 10541.0}, {"date": "2025-09-18", "close": 34.26, "volume": 9817.0}, {"date": "2025-09-19", "close": 34.35, "volume": 13508.0}, {"date": "2025-09-22", "close": 34.5, "volume": 4268.0}, {"date": "2025-09-23", "close": 34.63, "volume": 17020.0}, {"date": "2025-09-24", "close": 34.27, "volume": 12067.0}, {"date": "2025-09-25", "close": 34.0, "volume": 1530.0}, {"date": "2025-09-26", "close": 33.55, "volume": 8288.0}, {"date": "2025-09-29", "close": 34.89, "volume": 7463.0}, {"date": "2025-09-30", "close": 34.37, "volume": 13473.0}, {"date": "2025-10-01", "close": 34.27, "volume": 7702.0}, {"date": "2025-10-02", "close": 34.88, "volume": 4102.0}, {"date": "2025-10-03", "close": 35.08, "volume": 6565.0}, {"date": "2025-10-06", "close": 35.0, "volume": 13620.0}, {"date": "2025-10-07", "close": 34.99, "volume": 12783.0}, {"date": "2025-10-08", "close": 34.96, "volume": 6422.0}, {"date": "2025-10-09", "close": 34.62, "volume": 9995.0}, {"date": "2025-10-10", "close": 35.04, "volume": 14843.0}, {"date": "2025-10-13", "close": 34.73, "volume": 4661.0}, {"date": "2025-10-14", "close": 34.77, "volume": 19257.0}, {"date": "2025-10-15", "close": 35.06, "volume": 8040.0}, {"date": "2025-10-16", "close": 35.49, "volume": 6812.0}, {"date": "2025-10-17", "close": 35.2, "volume": 8997.0}, {"date": "2025-10-20", "close": 35.01, "volume": 5932.0}, {"date": "2025-10-21", "close": 35.5, "volume": 19585.0}, {"date": "2025-10-22", "close": 35.15, "volume": 20833.0}, {"date": "2025-10-23", "close": 35.31, "volume": 4754.0}, {"date": "2025-10-24", "close": 35.2, "volume": 5747.0}, {"date": "2025-10-27", "close": 35.42, "volume": 3305.0}, {"date": "2025-10-28", "close": 35.22, "volume": 7803.0}, {"date": "2025-10-29", "close": 34.8, "volume": 4948.0}, {"date": "2025-10-30", "close": 35.99, "volume": 11430.0}, {"date": "2025-10-31", "close": 34.55, "volume": 6198.0}, {"date": "2025-11-03", "close": 34.46, "volume": 7812.0}, {"date": "2025-11-04", "close": 34.11, "volume": 34235.0}, {"date": "2025-11-05", "close": 33.99, "volume": 21925.0}, {"date": "2025-11-06", "close": 34.03, "volume": 3100.0}, {"date": "2025-11-07", "close": 33.86, "volume": 7351.0}, {"date": "2025-11-10", "close": 34.21, "volume": 4569.0}, {"date": "2025-11-11", "close": 34.46, "volume": 6272.0}, {"date": "2025-11-12", "close": 34.47, "volume": 5285.0}, {"date": "2025-11-13", "close": 34.04, "volume": 36073.0}, {"date": "2025-11-14", "close": 33.78, "volume": 4144.0}, {"date": "2025-11-17", "close": 33.89, "volume": 7207.0}, {"date": "2025-11-18", "close": 33.26, "volume": 13879.0}, {"date": "2025-11-19", "close": 33.19, "volume": 6676.0}, {"date": "2025-11-20", "close": 33.62, "volume": 7829.0}, {"date": "2025-11-21", "close": 33.01, "volume": 4918.0}, {"date": "2025-11-24", "close": 33.61, "volume": 4207.0}, {"date": "2025-11-25", "close": 33.64, "volume": 8920.0}, {"date": "2025-11-26", "close": 33.97, "volume": 11909.0}, {"date": "2025-11-27", "close": 33.98, "volume": 6132.0}, {"date": "2025-11-28", "close": 34.04, "volume": 5422.0}, {"date": "2025-12-01", "close": 33.72, "volume": 6136.0}, {"date": "2025-12-02", "close": 33.64, "volume": 6827.0}, {"date": "2025-12-03", "close": 33.1, "volume": 8943.0}, {"date": "2025-12-04", "close": 33.34, "volume": 5425.0}, {"date": "2025-12-05", "close": 33.34, "volume": 1868.0}, {"date": "2025-12-08", "close": 33.41, "volume": 4108.0}, {"date": "2025-12-09", "close": 33.31, "volume": 3945.0}, {"date": "2025-12-10", "close": 33.19, "volume": 8532.0}, {"date": "2025-12-11", "close": 33.01, "volume": 12003.0}, {"date": "2025-12-12", "close": 33.5, "volume": 8389.0}, {"date": "2025-12-15", "close": 33.01, "volume": 2861.0}, {"date": "2025-12-16", "close": 32.99, "volume": 12216.0}, {"date": "2025-12-17", "close": 33.08, "volume": 3236.0}, {"date": "2025-12-18", "close": 33.05, "volume": 4871.0}, {"date": "2025-12-19", "close": 33.27, "volume": 83211.0}, {"date": "2025-12-22", "close": 33.57, "volume": 60183.0}, {"date": "2025-12-23", "close": 33.92, "volume": 5041.0}, {"date": "2025-12-24", "close": 33.9, "volume": 1754.0}, {"date": "2025-12-29", "close": 33.56, "volume": 2096.0}, {"date": "2025-12-30", "close": 33.54, "volume": 4790.0}, {"date": "2025-12-31", "close": 33.52, "volume": 8173.0}, {"date": "2026-01-02", "close": 32.99, "volume": 609.0}, {"date": "2026-01-05", "close": 32.86, "volume": 2913.0}, {"date": "2026-01-06", "close": 32.88, "volume": 1439.0}, {"date": "2026-01-07", "close": 33.05, "volume": 3923.0}, {"date": "2026-01-08", "close": 33.08, "volume": 766.0}, {"date": "2026-01-09", "close": 33.16, "volume": 6084.0}, {"date": "2026-01-12", "close": 33.35, "volume": 250509.0}, {"date": "2026-01-13", "close": 33.54, "volume": 7397.0}, {"date": "2026-01-14", "close": 33.45, "volume": 5027.0}, {"date": "2026-01-15", "close": 33.45, "volume": 1719.0}, {"date": "2026-01-16", "close": 33.64, "volume": 15279.0}, {"date": "2026-01-19", "close": 33.62, "volume": 4537.0}, {"date": "2026-01-20", "close": 33.57, "volume": 8114.0}, {"date": "2026-01-21", "close": 33.49, "volume": 1193.0}, {"date": "2026-01-22", "close": 33.66, "volume": 3484.0}, {"date": "2026-01-23", "close": 33.79, "volume": 5836.0}, {"date": "2026-01-27", "close": 33.97, "volume": 9289.0}, {"date": "2026-01-28", "close": 33.76, "volume": 8628.0}, {"date": "2026-01-29", "close": 33.55, "volume": 4365.0}, {"date": "2026-01-30", "close": 33.39, "volume": 12173.0}, {"date": "2026-02-02", "close": 32.98, "volume": 5179.0}, {"date": "2026-02-03", "close": 33.36, "volume": 2790.0}, {"date": "2026-02-04", "close": 32.94, "volume": 5940.0}, {"date": "2026-02-05", "close": 32.85, "volume": 2580.0}, {"date": "2026-02-06", "close": 32.1, "volume": 4905.0}, {"date": "2026-02-09", "close": 32.78, "volume": 4487.0}, {"date": "2026-02-10", "close": 32.79, "volume": 4515.0}, {"date": "2026-02-11", "close": 32.9, "volume": 8365.0}, {"date": "2026-02-12", "close": 32.48, "volume": 26608.0}, {"date": "2026-02-13", "close": 31.87, "volume": 12834.0}, {"date": "2026-02-16", "close": 32.19, "volume": 2592.0}, {"date": "2026-02-17", "close": 32.11, "volume": 39885.0}, {"date": "2026-02-18", "close": 32.34, "volume": 15731.0}, {"date": "2026-02-19", "close": 32.42, "volume": 3601.0}, {"date": "2026-02-20", "close": 32.47, "volume": 3213.0}, {"date": "2026-02-23", "close": 32.29, "volume": 3014.0}, {"date": "2026-02-24", "close": 32.07, "volume": 8931.0}, {"date": "2026-02-25", "close": 32.39, "volume": 7436.0}, {"date": "2026-02-26", "close": 32.72, "volume": 24105.0}, {"date": "2026-02-27", "close": 32.89, "volume": 10362.0}, {"date": "2026-03-02", "close": 32.81, "volume": 3393.0}, {"date": "2026-03-03", "close": 32.16, "volume": 3342.0}, {"date": "2026-03-04", "close": 31.67, "volume": 6261.0}, {"date": "2026-03-05", "close": 31.89, "volume": 120022.0}, {"date": "2026-03-06", "close": 31.68, "volume": 1791.0}, {"date": "2026-03-09", "close": 30.19, "volume": 5904.0}, {"date": "2026-03-10", "close": 30.78, "volume": 8159.0}, {"date": "2026-03-11", "close": 30.94, "volume": 31930.0}, {"date": "2026-03-12", "close": 30.42, "volume": 4293.0}, {"date": "2026-03-13", "close": 30.19, "volume": 6866.0}, {"date": "2026-03-16", "close": 29.98, "volume": 6219.0}, {"date": "2026-03-17", "close": 30.06, "volume": 35732.0}, {"date": "2026-03-18", "close": 30.25, "volume": 5598.0}, {"date": "2026-03-19", "close": 29.39, "volume": 6052.0}, {"date": "2026-03-20", "close": 29.27, "volume": 13170.0}, {"date": "2026-03-23", "close": 29.06, "volume": 5547.0}, {"date": "2026-03-24", "close": 29.14, "volume": 8053.0}, {"date": "2026-03-25", "close": 29.87, "volume": 4432.0}, {"date": "2026-03-26", "close": 29.77, "volume": 8363.0}, {"date": "2026-03-27", "close": 29.65, "volume": 2639.0}, {"date": "2026-03-30", "close": 29.45, "volume": 4391.0}, {"date": "2026-03-31", "close": 29.76, "volume": 13226.0}, {"date": "2026-04-01", "close": 30.28, "volume": 4158.0}, {"date": "2026-04-02", "close": 29.91, "volume": 2409.0}, {"date": "2026-04-07", "close": 30.21, "volume": 3465.0}, {"date": "2026-04-08", "close": 31.38, "volume": 6088.0}, {"date": "2026-04-09", "close": 31.21, "volume": 1858.0}, {"date": "2026-04-10", "close": 31.13, "volume": 3657.0}, {"date": "2026-04-13", "close": 30.87, "volume": 5775.0}, {"date": "2026-04-14", "close": 31.13, "volume": 44793.0}, {"date": "2026-04-15", "close": 31.37, "volume": 1811.0}, {"date": "2026-04-16", "close": 31.58, "volume": 10080.0}, {"date": "2026-04-17", "close": 31.73, "volume": 6332.0}, {"date": "2026-04-20", "close": 31.86, "volume": 747.0}, {"date": "2026-04-21", "close": 31.84, "volume": 5830.0}, {"date": "2026-04-22", "close": 31.4, "volume": 5901.0}, {"date": "2026-04-23", "close": 31.08, "volume": 4457.0}, {"date": "2026-04-24", "close": 31.04, "volume": 2686.0}, {"date": "2026-04-27", "close": 31.03, "volume": 1710.0}, {"date": "2026-04-28", "close": 30.7, "volume": 7217.0}, {"date": "2026-04-29", "close": 30.72, "volume": 6045.0}, {"date": "2026-04-30", "close": 30.71, "volume": 9773.0}, {"date": "2026-05-01", "close": 31.12, "volume": 4251.0}, {"date": "2026-05-04", "close": 31.12, "volume": 27932.0}, {"date": "2026-05-05", "close": 31.0, "volume": 5246.0}, {"date": "2026-05-06", "close": 31.17, "volume": 6638.0}, {"date": "2026-05-07", "close": 31.44, "volume": 7127.0}, {"date": "2026-05-08", "close": 31.13, "volume": 16170.0}, {"date": "2026-05-11", "close": 30.86, "volume": 5905.0}, {"date": "2026-05-12", "close": 30.64, "volume": 5561.0}, {"date": "2026-05-13", "close": 30.78, "volume": 6108.0}, {"date": "2026-05-14", "close": 30.64, "volume": 16636.0}, {"date": "2026-05-15", "close": 30.73, "volume": 9324.0}, {"date": "2026-05-18", "close": 30.08, "volume": 31170.0}, {"date": "2026-05-19", "close": 30.44, "volume": 1458.0}, {"date": "2026-05-20", "close": 30.0, "volume": 13040.0}, {"date": "2026-05-21", "close": 30.49, "volume": 26106.0}, {"date": "2026-05-22", "close": 30.51, "volume": 5225.0}, {"date": "2026-05-25", "close": 30.5, "volume": 7693.0}, {"date": "2026-05-26", "close": 30.57, "volume": 14133.0}, {"date": "2026-05-27", "close": 30.87, "volume": 4064.0}, {"date": "2026-05-28", "close": 30.27, "volume": 5952.0}, {"date": "2026-05-29", "close": 30.05, "volume": 2848.0}, {"date": "2026-06-01", "close": 30.41, "volume": 22049.0}, {"date": "2026-06-02", "close": 30.64, "volume": 17950.0}, {"date": "2026-06-03", "close": 30.73, "volume": 5660.0}, {"date": "2026-06-04", "close": 30.43, "volume": 2270.0}, {"date": "2026-06-05", "close": 30.5, "volume": 8440.0}, {"date": "2026-06-09", "close": 30.65, "volume": 12279.0}, {"date": "2026-06-10", "close": 30.54, "volume": 10240.0}, {"date": "2026-06-11", "close": 31.0, "volume": 4997.0}, {"date": "2026-06-12", "close": 31.22, "volume": 24716.0}, {"date": "2026-06-15", "close": 31.84, "volume": 46016.0}, {"date": "2026-06-16", "close": 31.84, "volume": 9293.0}, {"date": "2026-06-17", "close": 31.83, "volume": 26335.0}, {"date": "2026-06-18", "close": 31.97, "volume": 884.0}, {"date": "2026-06-19", "close": 31.76, "volume": 8152.0}, {"date": "2026-06-22", "close": 31.83, "volume": 7481.0}, {"date": "2026-06-23", "close": 31.46, "volume": 7692.0}, {"date": "2026-06-24", "close": 31.72, "volume": 4443.0}, {"date": "2026-06-25", "close": 31.73, "volume": 4614.0}, {"date": "2026-06-26", "close": 31.69, "volume": 6031.0}, {"date": "2026-06-29", "close": 31.7, "volume": 14511.0}, {"date": "2026-06-30", "close": 31.78, "volume": 6505.0}, {"date": "2026-07-01", "close": 30.98, "volume": 4217.0}, {"date": "2026-07-02", "close": 30.99, "volume": 18083.0}, {"date": "2026-07-03", "close": 31.48, "volume": 28356.0}, {"date": "2026-07-06", "close": 31.15, "volume": 6027.0}, {"date": "2026-07-07", "close": 31.31, "volume": 4939.0}, {"date": "2026-07-08", "close": 31.22, "volume": 8421.0}, {"date": "2026-07-09", "close": 30.9, "volume": 4822.0}, {"date": "2026-07-10", "close": 31.08, "volume": 32784.0}, {"date": "2026-07-13", "close": 30.76, "volume": 7033.0}, {"date": "2026-07-14", "close": 30.98, "volume": 8067.0}, {"date": "2026-07-15", "close": 31.05, "volume": 4951.0}, {"date": "2026-07-16", "close": 31.0, "volume": 6935.0}, {"date": "2026-07-17", "close": 30.96, "volume": 9410.0}, {"date": "2026-07-20", "close": 30.69, "volume": 6976.0}, {"date": "2026-07-21", "close": 30.73, "volume": 11074.0}, {"date": "2026-07-22", "close": 30.85, "volume": 6285.0}, {"date": "2026-07-23", "close": 30.9, "volume": 14746.0}, {"date": "2026-07-24", "close": 30.44, "volume": 3692.0}, {"date": "2026-07-27", "close": 30.96, "volume": 15895.0}, {"date": "2026-07-28", "close": 31.24, "volume": 17523.0}, {"date": "2026-07-29", "close": 31.61, "volume": 7360.0}, {"date": "2026-07-30", "close": 31.3, "volume": 8094.0}, {"date": "2026-07-31", "close": 31.21, "volume": 13180.0}, {"date": "2026-08-03", "close": 31.39, "volume": 2345.0}, {"date": "2026-08-04", "close": 31.9, "volume": 5028.0}, {"date": "2026-08-05", "close": 32.33, "volume": 8750.0}, {"date": "2026-08-06", "close": 32.29, "volume": 130503.0}, {"date": "2026-08-07", "close": 32.65, "volume": 4046.0}], "refreshing": true}